4.4 MiB
4.4 MiB
index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label 5027,2000-02-04,10.1875,10.40625,10.0625,10.375,474200.0,-0.0268656716417911,1.75,-0.5454545454545454,56.66666666666667,51.20965627919741,-0.11992911723968014,-0.13676518650452252,-0.5236744914210085,-0.3702392839502302,11.699375616369984,0.40625,0.04773042448393561,0.1328125,-0.17126816255864874,0.43689316255864874,-0.019227831279325258,0.28485283127932526,-0.31834899999999955,45.83333333333333,-3.8599711765768774,0.1520403312793245,2,0.0,-0.15625,-0.078125,-0.6875,-1.53125,4,-0.16257668711656437,-1.4615384615384615,10.46875,-1.8,10.09375,1.5,9.9375,-0.16257668711656437 5028,2000-02-07,9.875,10.1875,9.875,10.1875,842000.0,-0.030674846625766916,1.0,1.6666666666666667,53.125,50.12318674514724,0.1659292832762329,0.16447799972813115,-0.21117449142100853,-0.0577392839502302,12.10086580856204,0.3125,0.056569921288593505,-0.1671875000000007,-0.4795394386087324,0.14516443860873096,-0.32336346930436655,-0.011011530695634875,0.71875,4.166666666666666,-47.75742806412866,0.15617596930436603,2,0.3125,0.15625,0.234375,-0.375,-0.875,0,-0.13291139240506333,1.75,10.1875,-1.4615384615384615,10.46875,-1.8,10.09375,-0.13291139240506333 5029,2000-02-08,10.03125,10.21875,10.0,10.0625,420800.0,0.015822784810126667,-3.6666666666666665,0.1,50.81967213114754,50.100882741578594,-0.00013262754325360504,0.0008899980117540451,-0.3674244914210085,-0.2139892839502302,12.557997597077842,0.34375,0.04242367700029526,-0.006249999999999645,-0.3161735899039453,0.303673589903946,-0.16121179495197246,0.14871179495197318,0.5481250000000006,21.73913043478261,-28.21400692144455,0.15496179495197265,2,0.15625,0.0,0.078125,-0.53125,-0.4375,1,-0.161993769470405,1.0,9.875,1.75,10.1875,-1.4615384615384615,10.46875,-0.161993769470405 5030,2000-02-09,10.03125,10.125,9.96875,10.0,5588800.0,0.0,-2.3333333333333335,-1.0,52.542372881355945,50.38336861728481,-0.005622919396724768,0.003532312292124473,-0.3674244914210085,-0.2139892839502302,12.985775210812378,0.15625,0.026931142566750665,-0.0078125,-0.3172547773738543,0.3016297773738543,-0.16253363868692716,0.14690863868692716,0.5340375000000002,21.73913043478261,-27.361958692624682,0.15472113868692708,2,0.15625,0.0,0.078125,-0.53125,-0.53125,2,-0.14330218068535827,-3.6666666666666665,10.03125,1.0,9.875,1.75,10.1875,-0.14330218068535827 5031,2000-02-10,9.65625,9.96875,9.5625,9.8125,1075800.0,-0.03738317757009346,-1.3636363636363635,-5.0,37.5,49.788130522046714,0.3525641696612869,0.35488696821706966,0.0075755085789914745,0.1610107160497698,12.880353412254642,0.46875,-0.017687053619674487,-0.3562499999999993,-0.7012089983263472,-0.01129100167365138,-0.5287294991631732,-0.18377050083682533,0.8952317500000007,11.11111111111111,-31.595665587362863,0.17247949916317395,2,0.421875,0.421875,0.453125,-0.15625,-0.15625,3,-0.11326860841423947,-2.3333333333333335,10.03125,-3.6666666666666665,10.03125,1.0,9.875,-0.11326860841423947 5032,2000-02-11,9.4375,9.75,9.40625,9.6875,892200.0,-0.02265372168284785,-1.2,1.6,33.80281690140845,48.87733239998098,0.5563338950174437,0.5501584514560065,0.22632550857899147,0.3797607160497698,12.957609041665167,0.34375,-0.03909885542968716,-0.5421875000000007,-0.9695969817988725,-0.11477801820112887,-0.7558922408994366,-0.3284827591005648,1.0744224800000008,3.8461538461538463,-33.1948304124597,0.21370474089943609,2,0.5625,0.5625,0.671875,0.0625,0.125,4,-0.08940397350993379,-1.3636363636363635,9.65625,-2.3333333333333335,10.03125,-3.6666666666666665,10.03125,-0.08940397350993379 5033,2000-02-14,9.5,9.5,9.4375,9.46875,607800.0,0.0066225165562914245,3.0,-0.125,36.61971830985916,47.62211591589126,0.486172327415888,0.4776930725863444,0.16382550857899147,0.3172607160497698,13.039039661286244,0.0625,-0.05466650852708099,-0.4578124999999993,-0.936071317702849,0.020446317702850436,-0.6969419088514233,-0.21868309114857531,0.9455821312000001,11.538461538461538,-21.530104442320514,0.2391294088514248,2,0.5,0.5,0.609375,0.0,-0.28125,0,-0.08881578947368418,-1.2,9.4375,-1.3636363636363635,9.65625,-2.3333333333333335,10.03125,-0.08881578947368418 5034,2000-02-15,9.4375,9.5,9.4375,9.5,582000.0,-0.006578947368421018,1.0,-2.0,36.11111111111111,46.433515968426065,0.5255564989686707,0.5434436006492938,0.22632550857899147,0.3797607160497698,13.124870892776668,0.0625,-0.05256750387412268,-0.5046874999999993,-1.0296698775237854,0.02029487752378678,-0.7671786887618932,-0.24219631123810537,0.9457222033279997,4.3478260869565215,-26.347274928374553,0.26249118876189326,2,0.5625,0.5625,0.671875,0.0625,-0.0625,1,-0.04635761589403975,3.0,9.5,-1.2,9.4375,-1.3636363636363635,9.65625,-0.04635761589403975 5035,2000-02-16,9.4375,9.4375,9.375,9.40625,394800.0,0.0,3.0,-0.5,37.14285714285714,43.814468349378444,0.4723505919486488,0.5261160498325665,0.22632550857899147,0.3797607160497698,13.295028925904234,0.0625,-0.046880839756035186,-0.4765625,-1.0468214872154586,0.09369648721545865,-0.7616919936077302,-0.1914330063922698,0.8871038711283195,10.526315789473683,-20.2594744704541,0.2851294936077296,2,0.453125,0.546875,0.671875,0.0625,-0.125,2,0.01655629139072845,1.0,9.4375,3.0,9.5,-1.2,9.4375,0.01655629139072845 5036,2000-02-17,9.4375,9.46875,9.34375,9.4375,444400.0,0.0,3.0,0.0,38.80597014925374,41.82994651411035,0.34719550922689457,0.5130405320024494,0.22632550857899147,0.3797607160497698,13.474382510578991,0.125,-0.0586348944499413,-0.45156249999999964,-1.060053339679353,0.1569283396793537,-0.7558079198396772,-0.14731708016032208,0.8111355614380535,23.076923076923077,-8.270388106014327,0.30424541983967707,2,0.34375,0.53125,0.671875,0.0625,-0.0625,3,0.0066225165562914245,3.0,9.4375,1.0,9.4375,3.0,9.5,0.0066225165562914245 5037,2000-02-18,9.34375,9.4375,9.21875,9.375,343800.0,-0.009933774834437137,1.8,-100.0,37.68115942028985,40.113964227475876,0.34494796395850535,0.5721325866151439,0.3200755085789915,0.4735107160497698,13.824213310675503,0.21875,-0.08523806196000372,-0.5046874999999993,-1.1456914796863078,0.13631647968630922,-0.8251894898431544,-0.18418551015684415,0.8143970052942482,44.44444444444444,11.353278782239656,0.32050198984315426,2,0.375,0.5625,0.765625,0.15625,0.0625,4,0.01672240802675584,3.0,9.4375,3.0,9.4375,1.0,9.4375,0.01672240802675584 5038,2000-02-22,9.28125,9.40625,9.28125,9.40625,497400.0,-0.006688963210702337,1.0,4.0,34.78260869565217,38.33206829019862,0.35131146306981975,0.5962908250915966,0.3825755085789915,0.5360107160497698,14.19294940190612,0.125,-0.17718568505247312,-0.5234375,-1.1947097969932,0.1478347969931999,-0.8590736484966008,-0.18780135150339916,0.7641693646589385,22.22222222222222,-9.380025017431326,0.33563614849660023,2,0.390625,0.625,0.828125,0.21875,0.375,1,0.030303030303030276,1.8,9.34375,3.0,9.4375,3.0,9.4375,0.030303030303030276 5039,2000-02-23,9.21875,9.3125,9.125,9.3125,519000.0,-0.006734006734006703,3.0,0.75,28.787878787878796,35.692680057590046,0.32009985555395026,0.6217546047941465,0.4450755085789915,0.5985107160497698,14.774119745887246,0.1875,-0.2504125750948969,-0.5421875000000007,-1.2473362688312388,0.1629612688312374,-0.8947618844156207,-0.18961311558438076,0.7274690408998659,27.27272727272727,0.6789854405010409,0.3525743844156194,2,0.328125,0.640625,0.890625,0.28125,0.59375,2,0.0,1.0,9.28125,1.8,9.34375,3.0,9.4375,0.0 5040,2000-02-24,8.8125,9.25,8.71875,9.21875,880600.0,-0.04406779661016946,1.2666666666666666,4.333333333333333,10.447761194029852,32.68687574581558,0.5981962962236249,0.9797905437509158,0.8513255085789915,1.0047607160497698,15.786051228983261,0.53125,-0.30910478723600754,-0.8859375000000007,-1.6927941669000486,-0.07908083309995284,-1.2893658334500238,-0.48250916654997766,1.0187483751738853,12.5,-6.47537718020763,0.40342833345002366,2,0.421875,0.84375,1.296875,0.6875,1.15625,3,0.06382978723404253,3.0,9.21875,1.0,9.28125,1.8,9.34375,0.06382978723404253 5041,2000-02-25,8.75,8.84375,8.6875,8.75,1185600.0,-0.007092198581560294,-1.5,-0.0,11.666666666666671,30.227303497510942,0.5795742476221886,0.9948485126005053,0.9138255085789915,1.0672607160497698,16.87889705315801,0.15625,-0.3824489667565558,-0.8859375000000007,-1.7830442805216364,0.011169280521635017,-1.3344908902608186,-0.43738410973918285,0.9032486351460634,8.333333333333332,-6.945422228237513,0.4485533902608183,2,0.34375,0.890625,1.359375,0.75,1.3125,4,0.06428571428571428,1.2666666666666666,8.8125,3.0,9.21875,1.0,9.28125,0.06428571428571428 5042,2000-02-28,8.84375,8.875,8.65625,8.75,1372800.0,0.010714285714285676,1.8,100.0,18.867924528301884,28.254881966226804,0.438898454601107,0.8615915947341222,0.8200755085789915,0.9735107160497698,18.030801623632424,0.21875,-0.466105241576642,-0.7390624999999993,-1.6928195704021576,0.214694570402159,-1.2159410352010784,-0.26218396479892014,0.6356638808197719,25.0,7.972129418865137,0.4768785352010789,2,0.234375,0.78125,1.265625,0.65625,1.25,0,0.060070671378091856,-1.5,8.75,1.2666666666666666,8.8125,3.0,9.21875,0.060070671378091856 5043,2000-02-29,8.84375,8.90625,8.78125,8.875,747400.0,0.0,1.6666666666666667,-0.3333333333333333,10.416666666666671,25.399943694621868,0.37550857490801803,0.8225438916171797,0.8200755085789915,0.9735107160497698,19.183718869568263,0.125,-0.4917286036054218,-0.6875,-1.6852359238216348,0.3102359238216348,-1.1863679619108183,-0.18863203808918172,0.4710311046558182,28.57142857142857,11.638030425874597,0.4988679619108177,2,0.21875,0.78125,1.265625,0.65625,1.375,1,0.06360424028268552,1.8,8.84375,-1.5,8.75,1.2666666666666666,8.8125,0.06360424028268552 5044,2000-03-01,8.6875,8.875,8.6875,8.84375,515000.0,-0.017667844522968212,-1.4,5.0,9.43396226415095,22.321177596987845,0.4628574133123582,0.9279204224850375,0.9763255085789915,1.1297607160497698,20.48672629107027,0.1875,-0.4948454527842401,-0.78125,-1.8272715983480126,0.26477159834801256,-1.3042607991740063,-0.2582392008259937,0.49557488372465386,5.263157894736842,-10.605373275139979,0.5230107991740058,3,0.375,0.9375,1.421875,0.8125,1.46875,2,0.11151079136690645,1.6666666666666667,8.84375,1.8,8.84375,-1.5,8.75,0.11151079136690645 5045,2000-03-02,8.9375,8.96875,8.78125,8.84375,524000.0,0.02877697841726623,1.4,-0.6,26.530612244897966,20.957248940948315,0.15027692889006694,0.6185700302638217,0.7263255085789915,0.8797607160497698,20.818601476324993,0.28125,-0.5073577696888361,-0.4734374999999993,-1.5016727264540712,0.5547977264540727,-0.9875551132270353,0.040680113227036685,0.1402099069797238,90.0,70.49225165794338,0.5141176132270359,3,0.109375,0.6875,1.171875,0.5625,1.09375,3,0.09790209790209792,-1.4,8.6875,1.6666666666666667,8.84375,1.8,8.84375,0.09790209790209792 5046,2000-03-03,8.84375,8.96875,8.8125,8.9375,528800.0,-0.010489510489510523,1.0,-1.0,28.888888888888886,19.98032999301487,0.16868534014730585,0.6159153703629894,0.8200755085789915,0.9735107160497698,20.035722829941548,0.15625,-0.5187427948659593,-0.48593750000000036,-1.4141757418068313,0.44230074180683054,-0.9500566209034158,-0.021818379096584906,0.1496679255837794,60.0,36.92030877188074,0.4641191209034152,3,0.1875,0.78125,1.265625,0.65625,1.34375,4,0.12720848056537104,1.4,8.9375,-1.4,8.6875,1.6666666666666667,8.84375,0.12720848056537104 5047,2000-03-06,8.53125,8.875,8.5,8.84375,860600.0,-0.035335689045936425,1.0,3.3333333333333335,20.754716981132077,18.421675358068192,0.395391447923112,0.8410945534775074,1.1325755085789915,1.2860107160497698,19.667091122703617,0.375,-0.5455705741335528,-0.7156249999999993,-1.6167618915810866,0.18551189158108805,-1.1661934457905438,-0.26505655420945473,0.4375,6.666666666666667,-17.13460091881542,0.45056844579054395,3,0.375,1.015625,1.578125,0.96875,1.75,0,0.17948717948717952,1.0,8.84375,1.4,8.9375,-1.4,8.6875,0.17948717948717952 5048,2000-03-07,8.5625,8.65625,8.53125,8.53125,887200.0,0.00366300366300365,-7.0,-0.1,23.07692307692308,17.78712472351756,0.2810167832471038,0.7446524168134161,1.1013255085789915,1.2547607160497698,20.214756525464594,0.125,-0.5826650009059424,-0.6187500000000004,-1.5184484143823482,0.2809484143823475,-1.0685992071911734,-0.1689007928088273,0.40625,13.333333333333334,-12.39459400541025,0.4498492071911737,3,0.3125,0.984375,1.546875,0.9375,1.90625,1,0.17883211678832112,1.0,8.53125,1.0,8.84375,1.4,8.9375,0.17883211678832112 5049,2000-03-08,8.40625,8.6875,8.40625,8.65625,1244600.0,-0.018248175182481785,-1.25,-8.0,21.05263157894737,18.96544365517506,0.34631162311550767,0.8146889834126547,1.2575755085789915,1.4110107160497698,20.798421639273666,0.28125,-0.6182123796402852,-0.6937499999999996,-1.563234496396392,0.17573449639639271,-1.1284922481981958,-0.25900775180180347,0.46875,0.0,-26.50860174077623,0.4347422481981965,3,0.28125,1.09375,1.703125,1.09375,2.3125,2,0.21561338289962828,-7.0,8.5625,1.0,8.53125,1.0,8.84375,0.21561338289962828 5050,2000-03-09,8.59375,8.65625,8.4375,8.4375,619400.0,0.02230483271375472,-1.8,-0.625,28.57142857142857,20.843750533481938,0.1391520780527422,0.5417490420483055,1.0700755085789915,1.2235107160497698,21.568515118511034,0.25,-0.6419259229443952,-0.4343749999999993,-1.2125994044517068,0.3438494044517082,-0.8234872022258539,-0.04526279777414466,0.1875,33.33333333333333,6.126656272250912,0.389112202225854,3,0.09375,0.90625,1.515625,0.90625,1.84375,3,0.18181818181818188,-1.25,8.40625,-7.0,8.5625,1.0,8.53125,0.18181818181818188 5051,2000-03-10,8.5625,8.65625,8.5,8.59375,462200.0,-0.0036363636363636598,1.0,-0.2,29.508196721311464,22.02600299937189,0.1575793380485937,0.5131670034176601,1.1013255085789915,1.2547607160497698,23.97417452360322,0.15625,-0.6525019476868774,-0.4109374999999993,-1.1563386967249265,0.33446369672492793,-0.7836380983624629,-0.03823690163753568,0.1437500000000007,33.33333333333333,7.963959443251262,0.3727005983624632,3,0.125,0.9375,1.546875,0.9375,2.0625,4,0.17153284671532854,-1.8,8.59375,-1.25,8.40625,-7.0,8.5625,0.17153284671532854 5052,2000-03-13,8.59375,8.625,8.5,8.59375,426800.0,0.0036496350364962904,3.0,-0.0,31.66666666666667,24.387114110483,0.09737779950605763,0.4379165196968984,1.0700755085789915,1.2235107160497698,25.97011153275779,0.125,-0.5846867645989704,-0.33750000000000036,-1.0676653561820277,0.392665356182027,-0.702582678091014,0.027582678091013335,0.0625,66.66666666666666,39.20969552357022,0.3650826780910134,3,0.09375,0.8125,1.515625,0.90625,2.03125,0,0.18545454545454554,1.0,8.5625,-1.8,8.59375,-1.25,8.40625,0.18545454545454554 5053,2000-03-14,8.65625,8.71875,8.53125,8.59375,564600.0,0.0072727272727273196,1.0,100.0,35.0,27.227784970021787,0.006128372495190604,0.32566061749924025,1.0075755085789915,1.1610107160497698,27.849854796888774,0.1875,-0.5222817780317612,-0.23281249999999964,-0.9209028565781114,0.45527785657811215,-0.5768576782890555,0.11123267828905625,-0.25,80.0,50.350187654325666,0.3440451782890563,3,0.03125,0.65625,1.453125,0.84375,1.875,1,0.18772563176895307,3.0,8.59375,1.0,8.5625,-1.8,8.59375,0.18772563176895307 5054,2000-03-15,9.0,9.1875,8.6875,8.71875,756800.0,0.03971119133573997,-1.9090909090909092,4.5,55.17241379310345,30.41020736426684,-0.3225515508753105,-0.05538600275555794,0.6638255085789915,0.8172607160497698,28.959385473384742,0.53125,-0.48205238722283106,0.1328125,-0.5080631730361027,0.7736881730361027,-0.18762533651805136,0.45325033651805136,-0.5875000000000004,75.0,41.39709528887313,0.3204378365180514,3,-0.203125,0.3125,1.109375,0.5,1.4375,2,0.16319444444444442,1.0,8.65625,3.0,8.59375,1.0,8.5625,0.16319444444444442 5055,2000-03-16,9.59375,9.75,9.1875,9.25,979000.0,0.06597222222222232,-1.4,1.2222222222222223,68.0,34.75588637661252,-0.9090156384708479,-0.6712450305459949,0.07152031376341128,0.2235107160497698,30.1540985034338,0.75,-0.41529597607986446,0.71875,0.04560439910818381,1.3918956008918162,0.3821771995540928,1.0553228004459072,-1.1502499999999998,87.5,48.606272307638044,0.33657280044590804,3,-0.515625,-0.328125,0.515625,-0.09375,1.1875,3,0.11726384364820852,-1.9090909090909092,9.0,1.0,8.65625,3.0,8.59375,0.11726384364820852 5056,2000-03-17,9.5,9.65625,9.28125,9.46875,671000.0,-0.009771986970684043,1.1818181818181819,0.09090909090909091,64.0,39.5609178231534,-0.7961060797311301,-0.6035151442234721,0.151551434029205,0.3172607160497698,31.413375310167336,0.375,-0.3246337886178061,0.6218749999999993,-0.06274816757392365,1.3064981675739222,0.2795634162130387,0.9641865837869599,-0.9781099999999991,80.0,37.723350476707196,0.34231158378696136,3,-0.421875,-0.3125,0.609375,0.0,1.71875,4,0.09868421052631571,-1.4,9.59375,-1.9090909090909092,9.0,1.0,8.65625,0.09868421052631571 5057,2000-03-20,9.5,9.625,9.5,9.53125,321000.0,0.0,-7.0,-1.0,64.0,44.10792637016195,-0.7199478516098381,-0.6231587641307286,0.13855713574802664,0.3172607160497698,32.28002763648248,0.125,-0.2874711589953325,0.6140624999999993,-0.0960254648065888,1.3241504648065874,0.25901851759670613,0.9691064824032924,-0.9044233999999989,79.48717948717949,34.01139705999142,0.355043982403294,3,-0.421875,-0.421875,0.578125,0.0,1.90625,0,0.11842105263157898,1.1818181818181819,9.5,-1.4,9.59375,-1.9090909090909092,9.0,0.11842105263157898 5058,2000-03-21,9.5625,9.59375,9.5,9.53125,444200.0,0.006578947368421018,1.0,-1.0,69.44444444444444,49.484794466328296,-0.6992098156509687,-0.6993646566011229,0.05949143850863692,0.2547607160497698,33.19351493140677,0.09375,-0.2469810742549896,0.6624999999999996,-0.09040009472145982,1.4154000947214591,0.286049952639269,1.0389500473607303,-0.8976579959999995,82.35294117647058,30.47729809968066,0.37645004736072996,3,-0.46875,-0.484375,0.4375,-0.0625,1.34375,1,0.11111111111111116,-7.0,9.5,1.1818181818181819,9.5,-1.4,9.59375,0.11111111111111116 5059,2000-03-22,9.21875,9.5625,9.03125,9.53125,1261600.0,-0.03594771241830064,1.8333333333333333,-10.0,55.99999999999999,52.53241351394734,-0.2548907768708819,-0.3748325145277036,0.38233978744480623,0.5985107160497698,33.28776217300396,0.53125,-0.16347090885857973,0.31874999999999964,-0.4341500947214598,1.0716500947214591,-0.05770004736073098,0.6952000473607303,-0.48879851623999926,26.08695652173913,-20.10011922321426,0.37645004736072996,3,-0.09375,-0.140625,0.78125,0.28125,1.46875,2,0.14237288135593218,1.0,9.5625,-7.0,9.5,1.1818181818181819,9.5,0.14237288135593218 5060,2000-03-23,9.375,9.375,9.25,9.28125,734800.0,0.016949152542372836,1.6666666666666667,-0.3,61.038961038961034,56.035831771463954,-0.3225900183881105,-0.5130869552571813,0.2106025684034698,0.4422607160497698,32.242881178662344,0.15625,-0.07774393356317155,0.44687500000000036,-0.3337760862229402,1.227526086222941,0.05654945688852919,0.8372005431114715,-0.5838456052655996,55.00000000000001,10.123936700050372,0.39032554311147044,3,-0.25,-0.296875,0.625,0.125,1.375,3,0.11333333333333329,1.8333333333333333,9.21875,1.0,9.5625,-7.0,9.5,0.11333333333333329 5061,2000-03-24,9.3125,9.46875,9.3125,9.375,346000.0,-0.00666666666666671,-4.0,-0.6666666666666666,68.11594202898551,60.08575125616605,-0.15926262102378885,-0.42824131594055714,0.25052517078835734,0.5047607160497698,30.94867980829845,0.15625,0.03592539709111087,0.3562499999999993,-0.4377965152754335,1.150296515275432,-0.04077325763771711,0.7532732576377157,-0.4638148689496635,47.368421052631575,-2.24417485982282,0.3970232576377164,3,-0.171875,-0.234375,0.625,0.1875,0.84375,4,0.15771812080536907,1.6666666666666667,9.375,1.8333333333333333,9.21875,1.0,9.5625,0.15771812080536907 5062,2000-03-27,9.375,9.4375,9.28125,9.28125,525400.0,0.006711409395973256,-2.3333333333333335,-1.5,68.57142857142857,63.815909986324776,-0.11095631802581529,-0.47315988585265245,0.16873083670676792,0.4422607160497698,29.62293844213162,0.15625,0.13404630666900808,0.39218750000000036,-0.42131769803923014,1.2056926980392308,-0.014565099019614891,0.7989400990196156,-0.4722359768126836,61.111111111111114,6.624010946638933,0.4067525990196154,3,-0.15625,-0.296875,0.5,0.125,0.875,0,0.19666666666666677,-4.0,9.3125,1.6666666666666667,9.375,1.8333333333333333,9.21875,0.19666666666666677 5063,2000-03-28,9.40625,9.46875,9.28125,9.40625,497200.0,0.0033333333333334103,2.0,0.0,74.24242424242425,65.93480003624931,-0.02752533797507084,-0.48497290458533904,0.12318899815516815,0.4110107160497698,28.359815693964823,0.1875,0.23979347500358017,0.3953124999999993,-0.4366346749899108,1.2272596749899094,-0.020661087494955765,0.8112860874949543,-0.45265181820392186,70.58823529411765,8.828473932027599,0.4159735874949547,3,-0.015625,-0.328125,0.40625,0.09375,1.0,1,0.21262458471760803,-2.3333333333333335,9.375,-4.0,9.3125,1.6666666666666667,9.375,0.21262458471760803 5064,2000-03-29,9.65625,9.65625,9.5,9.5,654600.0,0.02657807308970095,1.0,100.0,75.0,66.71257781402709,-0.19517103989611861,-0.6942710054812284,-0.132447875099027,0.1610107160497698,26.960748097263306,0.25,0.3528739117577402,0.5968750000000007,-0.2679388299809524,1.4616888299809538,0.16446808500952415,1.0292819149904773,-0.6548677091116861,100.0,33.213358663507876,0.4324069149904762,3,-0.3125,-0.578125,0.1328125,-0.15625,0.46875,2,0.12944983818770228,2.0,9.40625,-2.3333333333333335,9.375,-4.0,9.3125,0.12944983818770228 5065,2000-03-30,9.8125,9.96875,9.6875,9.6875,627200.0,0.016181229773462702,-3.5,0.8,77.77777777777777,68.24344201155795,-0.35439677412432324,-0.823846122374384,-0.30069481009206633,0.0047607160497697976,26.3530433628131,0.3125,0.46757218609386797,0.7093749999999996,-0.21589611958433608,1.6346461195843354,0.2467394402078309,1.1720105597921684,-0.7662006465649842,77.27272727272727,5.996101861529283,0.46263555979216814,3,-0.3125,-0.625,-0.109375,-0.3125,0.6875,3,0.08917197452229297,1.0,9.65625,2.0,9.40625,-2.3333333333333335,9.375,0.08917197452229297 5066,2000-03-31,9.96875,9.96875,9.78125,9.90625,807400.0,0.015923566878981,5.0,0.5,78.94736842105263,69.90426072500824,-0.4885369236539834,-0.9396698981381437,-0.4653585871759418,-0.1514892839502302,25.71249750938428,0.1875,0.5224314839089139,0.8093749999999993,-0.18379658770858498,1.8025465877085836,0.31278920614570715,1.3059607938542914,-0.8486545948397861,100.0,26.977801284231404,0.4965857938542919,3,-0.46875,-0.78125,-0.5234375,-0.46875,0.65625,4,0.07836990595611293,-3.5,9.8125,1.0,9.65625,2.0,9.40625,0.07836990595611293 5067,2000-04-03,10.0625,10.0625,9.90625,9.96875,906400.0,0.00940438871473348,2.3333333333333335,1.5,79.22077922077922,70.990520144601,-0.5521720400766039,-0.962150527139034,-0.5736585001663315,-0.2452392839502302,24.293799602022926,0.15625,0.4976016750879655,0.8265624999999996,-0.19830811924138736,1.8514331192413866,0.31412719037930614,1.3389978096206931,-0.8745122272526036,100.0,26.709559923555673,0.5124353096206932,4,-0.515625,-0.828125,-0.6953125,-0.5625,0.375,0,0.009316770186335477,5.0,9.96875,-3.5,9.8125,1.0,9.65625,0.009316770186335477 5068,2000-04-04,10.09375,10.28125,9.96875,10.0,912800.0,0.0031055900621117516,-3.0,1.0,76.11940298507463,73.22600936516484,-0.558915259912224,-0.9199684596033926,-0.6193952731132555,-0.2764892839502302,22.99879091286785,0.3125,0.4926692953535792,0.78125,-0.2604385962603999,1.8229385962604,0.26040570186980005,1.3020942981302,-0.8183110045273434,76.0,2.8049456560271153,0.5208442981301997,4,-0.328125,-0.75,-0.7421875,-0.59375,0.53125,1,0.015479876160990669,2.3333333333333335,10.0625,5.0,9.96875,-3.5,9.8125,0.015479876160990669 5069,2000-04-05,10.21875,10.4375,10.0625,10.125,543400.0,0.01238390092879249,-2.4285714285714284,1.0,69.23076923076923,74.13621027536576,-0.5890977655363283,-0.9509752280788231,-0.7557133509462517,-0.4014892839502302,21.465512189013797,0.375,0.49239855590937154,0.8156250000000007,-0.20933087196410582,1.8405808719641072,0.30314706401794744,1.328102935982054,-0.8226136839840628,70.83333333333334,-0.5294290611326886,0.5124779359820528,4,-0.359375,-0.796875,-0.875,-0.71875,0.15625,2,0.0183486238532109,-3.0,10.09375,2.3333333333333335,10.0625,5.0,9.96875,0.0183486238532109 5070,2000-04-06,10.15625,10.375,10.0625,10.25,417000.0,-0.006116207951070374,-1.2222222222222223,-1.0,70.58823529411765,74.4109095270471,-0.4516154048412595,-0.8067786493207407,-0.704483603452374,-0.3389892839502302,19.849373177683105,0.3125,0.4738000675882361,0.6750000000000007,-0.3281611220746754,1.6781611220746768,0.17341943896266265,1.1765805610373388,-0.6143227682262946,57.14285714285714,-12.585075381050785,0.5015805610373383,4,-0.296875,-0.734375,-0.8125,-0.65625,0.25,3,-0.003076923076923088,-2.4285714285714284,10.21875,-3.0,10.09375,2.3333333333333335,10.0625,-0.003076923076923088 5071,2000-04-07,10.03125,10.15625,9.9375,10.03125,344600.0,-0.012307692307692353,-1.3333333333333333,-0.0,65.45454545454545,74.06458918072674,-0.2390807145287006,-0.596694583652825,-0.590423865003217,-0.2139892839502302,17.943242113335327,0.21875,0.5179246469443015,0.4765625,-0.45596267780318556,1.4090876778031856,0.010299911098407222,0.9428250889015928,-0.36394258067461394,23.52941176470588,-43.106623473866904,0.466262588901593,4,-0.171875,-0.609375,-0.6953125,-0.53125,0.4375,4,0.04672897196261672,-1.2222222222222223,10.15625,-2.4285714285714284,10.21875,-3.0,10.09375,0.04672897196261672 5072,2000-04-10,10.1875,10.21875,9.90625,10.03125,404400.0,0.015576323987538832,1.8571428571428572,100.0,67.24137931034483,73.28669529938459,-0.29944726665462973,-0.6613295427787822,-0.7530017472932098,-0.3702392839502302,15.991461462818046,0.3125,0.5437536930076732,0.5531249999999996,-0.30289566656066924,1.4091456665606685,0.1251146667196661,0.9811353332803332,-0.4123656193801679,52.94117647058824,-11.223181033948613,0.4280103332803341,4,-0.21875,-0.765625,-0.859375,-0.6875,-0.03125,0,0.042944785276073594,-1.3333333333333333,10.03125,-1.2222222222222223,10.15625,-2.4285714285714284,10.21875,0.042944785276073594 5073,2000-04-11,10.28125,10.3125,10.15625,10.21875,486200.0,0.009202453987730008,1.5,0.4,84.0,74.2866952993846,-0.28611368679698757,-0.6609856600668813,-0.8511132785829183,-0.4639892839502302,14.660714894306906,0.15625,0.5660564328345625,0.5656250000000007,-0.20356480786691478,1.3348148078669162,0.18103009606654297,0.9502199039334585,-0.4133844326669447,70.58823529411765,1.5409449841057494,0.38459490393345735,4,-0.21875,-0.859375,-1.0546875,-0.78125,-0.03125,1,0.015197568389057725,1.8571428571428572,10.1875,-1.3333333333333333,10.03125,-1.2222222222222223,10.15625,0.015197568389057725 5074,2000-04-12,10.46875,10.625,10.28125,10.3125,474200.0,0.01823708206686936,-2.142857142857143,2.5,84.31372549019608,75.01291171187553,-0.38692998092223085,-0.7724106484084512,-1.0429008388865455,-0.6514892839502302,16.004929530926805,0.34375,0.5919854553743598,0.6796875,-0.0822447195818139,1.441619719581814,0.29872139020909394,1.060653609790906,-0.5625,78.26086956521739,7.1294894496857495,0.3809661097909069,4,-0.265625,-0.953125,-1.2578125,-0.96875,-0.1875,2,0.014925373134328401,1.5,10.28125,1.8571428571428572,10.1875,-1.3333333333333333,10.03125,0.014925373134328401 5075,2000-04-13,10.71875,10.75,10.3125,10.3125,486600.0,0.023880597014925398,-1.1538461538461537,2.6,89.47368421052632,76.18250235515038,-0.553014937079146,-0.9842711537387778,-1.2994089527250559,-0.9014892839502302,16.78250168715006,0.4375,0.6164122136460009,0.8734374999999996,0.012537238722046595,1.7343377612779527,0.44298736936102223,1.303887630638977,-0.6974999999999998,96.29629629629629,21.24369369447777,0.43045013063897686,4,-0.390625,-1.125,-1.625,-1.21875,-0.25,3,-0.03206997084548102,-2.142857142857143,10.46875,1.5,10.28125,1.8571428571428572,10.1875,-0.03206997084548102 5076,2000-04-14,10.4375,10.8125,10.375,10.75,431000.0,-0.026239067055393583,1.0,-0.7692307692307693,76.5625,75.88713799728602,-0.22158191557991103,-0.663186759997842,-1.0401586197572996,-0.6202392839502302,17.64455964316601,0.4375,0.6168207675548469,0.5453124999999996,-0.338216188882809,1.4288411888828083,0.10354815555859531,0.987076844441404,-0.2850749999999991,58.620689655172406,-17.443783915357905,0.44176434444140456,4,-0.078125,-0.78125,-1.34375,-0.9375,-0.03125,4,-0.0029940119760478723,-1.1538461538461537,10.71875,-2.142857142857143,10.46875,1.5,10.28125,-0.0029940119760478723 5077,2000-04-17,10.625,10.625,10.21875,10.4375,578000.0,0.017964071856287456,3.3333333333333335,-0.6,78.26086956521739,76.12507872841299,-0.3586121407522409,-0.8032670930157622,-1.2388661905757061,-0.8077392839502302,18.28900982853273,0.40625,0.6018757714981735,0.6765624999999993,-0.2442930357726798,1.5974180357726784,0.21613473211366063,1.136990267886338,0.1875,71.42857142857143,-5.108490094060741,0.46042776788633927,4,-0.265625,-0.96875,-1.53125,-1.125,-0.09375,0,-0.014705882352941124,1.0,10.4375,-1.1538461538461537,10.71875,-2.142857142857143,10.46875,-0.014705882352941124 5078,2000-04-18,10.625,10.65625,10.46875,10.65625,350800.0,0.0,11.0,-0.16666666666666666,75.40983606557377,76.81164171005793,-0.3076859105753069,-0.7584732436705011,-1.2402304868823109,-0.8077392839502302,18.99294822372634,0.1875,0.5697214462468807,0.6234374999999996,-0.32582532860079816,1.5727003286007974,0.14880608569960074,1.0980689143003985,0.1875,68.42105263157895,-4.935442065328957,0.4746314143003989,4,-0.265625,-0.953125,-1.578125,-1.125,-0.25,1,-0.044117647058823484,3.3333333333333335,10.625,1.0,10.4375,-1.1538461538461537,10.71875,-0.044117647058823484 5079,2000-04-19,10.53125,10.59375,10.25,10.5625,615600.0,-0.008823529411764675,6.333333333333333,1.0,69.49152542372882,76.6897850577925,-0.18433040367558107,-0.5916885710978903,-1.1539994703859051,-0.7139892839502302,20.29565486203089,0.375,0.5273097178766211,0.4640625000000007,-0.4376160790227299,1.3657410790227313,0.013223210488634507,0.9149017895113669,0.26937500000000014,52.63157894736842,-19.393877291800628,0.4508392895113656,4,-0.171875,-0.78125,-1.53125,-1.03125,0.0625,2,-0.02670623145400597,11.0,10.625,3.3333333333333335,10.625,1.0,10.4375,-0.02670623145400597 5080,2000-04-20,10.4375,10.5625,10.375,10.53125,1072200.0,-0.008902077151335286,1.4,3.0,63.15789473684211,76.43460164471436,-0.0519529780689183,-0.43664438902946756,-1.0690128622320536,-0.6202392839502302,21.668761385802004,0.1875,0.5002382665780676,0.3171874999999993,-0.5367110190999487,1.1710860190999473,-0.1097617595499738,0.7441367595499724,0.3514874999999993,36.84210526315789,-30.3375469645774,0.42694925954997365,4,-0.078125,-0.515625,-1.3828125,-0.9375,0.0,3,-0.014970059880239472,6.333333333333333,10.53125,11.0,10.625,3.3333333333333335,10.625,-0.014970059880239472 5081,2000-04-24,10.78125,10.90625,10.4375,10.46875,592400.0,0.03293413173652704,-1.5,-3.3333333333333335,67.69230769230768,76.4847047982658,-0.3108126894356147,-0.7006396404745221,-1.4056233107889113,-0.9639892839502302,23.74640175512943,0.46875,0.5025057537804276,0.5875000000000004,-0.22553120287116712,1.4005312028711678,0.1809843985644175,0.9940156014355832,-0.5625,81.81818181818183,18.01388391335793,0.40651560143558346,4,-0.25,-0.8125,-1.609375,-1.28125,-0.21875,0,-0.02898550724637683,1.4,10.4375,6.333333333333333,10.53125,11.0,10.625,-0.02898550724637683 5082,2000-04-25,11.21875,11.28125,10.78125,10.78125,800800.0,0.04057971014492745,-1.2857142857142858,1.4,73.07692307692307,75.27102958459058,-0.6555884154185811,-1.0465872776560659,-1.8237007237967902,-1.4014892839502302,26.079352933010814,0.5,0.5213214850793211,0.9328125000000007,0.09299466456748462,1.7726303354325168,0.5129035822837427,1.3527214177162588,-0.9862500000000001,93.93939393939394,30.3691943126573,0.4199089177162583,4,-0.46875,-1.0625,-2.0859375,-1.71875,-0.6875,1,-0.07242339832869082,-1.5,10.78125,1.4,10.4375,6.333333333333333,10.53125,-0.07242339832869082 5083,2000-04-26,11.40625,11.46875,11.21875,11.25,617000.0,0.01671309192200554,-1.2857142857142858,0.35714285714285715,73.75,74.09728230790212,-0.7450779796941038,-1.1347489559650956,-1.9912137888224386,-1.5889892839502302,28.764394829156902,0.25,0.5676112729133163,1.0203124999999993,0.14595300698448455,1.894671993015514,0.5831327534922419,1.4574922465077567,-1.1318000000000001,94.87179487179486,30.889344098984978,0.43717974650775715,4,-0.5625,-1.15625,-2.328125,-1.90625,-1.09375,2,-0.0767123287671233,-1.2857142857142858,11.21875,-1.5,10.78125,1.4,10.4375,-0.0767123287671233 5084,2000-04-27,10.90625,11.28125,10.84375,11.25,1040600.0,-0.043835616438356206,1.1538461538461537,-2.2,62.765957446808514,71.12975711193349,-0.19723343740352206,-0.5652828710028999,-1.474609940161896,-1.0889892839502302,30.554851030665198,0.5625,0.5902193324297436,0.4578124999999993,-0.37462877143887496,1.2902537714388735,0.04159186428056216,0.8740331357194364,-0.5601420000000008,48.57142857142857,-15.603832391854198,0.41622063571943696,4,-0.0625,-0.65625,-1.8203125,-1.40625,-0.78125,3,-0.04871060171919772,-1.2857142857142858,11.40625,-1.2857142857142858,11.21875,-1.5,10.78125,-0.04871060171919772 5085,2000-04-28,10.6875,10.875,10.625,10.875,613600.0,-0.02005730659025784,1.6666666666666667,0.5454545454545454,60.824742268041234,69.38111736393807,0.01857046340724189,-0.2926218428573222,-1.2414556502223935,-0.8702392839502302,31.229470752857026,0.28125,0.5767826144603294,0.1953125,-0.5868580103344634,0.9774830103344634,-0.1957727551672317,0.5863977551672317,-0.27403347999999994,24.242424242424242,-43.21229196365258,0.39108525516723164,4,0.15625,-0.328125,-1.5859375,-1.1875,-0.5,4,-0.00877192982456143,1.1538461538461537,10.90625,-1.2857142857142858,11.40625,-1.2857142857142858,11.21875,-0.00877192982456143 5086,2000-05-01,10.75,10.75,10.53125,10.6875,673400.0,0.005847953216374213,6.0,-0.3333333333333333,59.57446808510638,67.30485053281461,0.0056549610575764575,-0.3094576264690758,-1.288528119567351,-0.9327392839502302,31.835537497091227,0.21875,0.5502802047131006,0.21875,-0.530701553857206,0.968201553857206,-0.15597577692860298,0.593475776928603,-0.2732164711999996,23.333333333333332,-44.058801529278796,0.374725776928603,5,0.109375,-0.375,-1.6484375,-1.25,-0.53125,0,-0.029069767441860517,1.6666666666666667,10.6875,1.1538461538461537,10.90625,-1.2857142857142858,11.40625,-0.029069767441860517 5087,2000-05-02,10.15625,10.625,10.125,10.59375,1787800.0,-0.05523255813953487,1.0,-7.0,48.18181818181818,64.27951521239733,0.5877258900588505,0.30743853970163926,-0.6829096284227916,-0.3389892839502302,31.799059462496103,0.625,0.4694411321375611,-0.3796874999999993,-1.1178827008820527,0.3585077008820541,-0.748785100441026,-0.010589899558972604,1.3125,2.3255813953488373,-61.99113665651966,0.3690976004410271,5,0.640625,0.21875,-1.046875,-0.65625,-0.0625,1,0.040000000000000036,6.0,10.75,1.6666666666666667,10.6875,1.1538461538461537,10.90625,0.040000000000000036 5088,2000-05-03,10.25,10.28125,10.09375,10.21875,808400.0,0.009230769230769154,3.0,-0.07142857142857142,46.728971962616825,61.7503426056071,0.4863310095823259,0.2382076223242926,-0.761442181441641,-0.4327392839502302,31.15777593284407,0.1875,0.4305026049213989,-0.2937499999999993,-1.0153618653476801,0.42786186534768156,-0.6545559326738406,0.06705593267384202,1.1918749999999996,13.157894736842104,-47.35452617709684,0.3608059326738405,5,0.53125,0.125,-1.1015625,-0.75,0.03125,2,0.027439024390243816,1.0,10.15625,6.0,10.75,1.6666666666666667,10.6875,0.027439024390243816 5089,2000-05-04,10.40625,10.40625,10.15625,10.25,933400.0,0.015243902439024293,2.2,5.0,45.192307692307686,59.7541662673255,0.3469730000854234,0.10195202016602778,-0.89833047494872,-0.5889892839502302,30.225360625685312,0.25,0.3699367554244457,-0.14687499999999964,-0.8554630604933422,0.5617130604933429,-0.5011690302466718,0.20741903024667252,0.9817,40.0,-15.325636113538238,0.3542940302466716,5,0.375,0.078125,-1.171875,-0.90625,-0.0625,3,-0.009009009009009028,3.0,10.25,1.0,10.15625,6.0,10.75,-0.009009009009009028 5090,2000-05-05,10.125,10.40625,10.09375,10.40625,742800.0,-0.027027027027026973,1.2222222222222223,-1.8,45.192307692307686,57.254166267325516,0.6473041261367065,0.4013165158175802,-0.5874910661366854,-0.3077392839502302,29.180844471712536,0.3125,0.3152657972574975,-0.4265624999999993,-1.1389629431830457,0.2858379431830471,-0.7827627215915225,-0.07036227840847609,1.2111820000000009,4.761904761904762,-48.075411319931504,0.35620022159152354,5,0.65625,0.453125,-0.9140625,-0.625,0.21875,4,0.0,2.2,10.40625,3.0,10.25,1.0,10.15625,0.0 5091,2000-05-08,10.5,10.65625,10.1875,10.25,858000.0,0.03703703703703698,-1.5,-0.8888888888888888,48.18181818181818,54.48804350120274,0.25503270316197657,0.06665195826169779,-0.9259191849814794,-0.6827392839502302,28.881270093337324,0.53125,0.2904474665035366,-0.07499999999999929,-0.7449003264430125,0.5949003264430139,-0.4099501632215059,0.2599501632215073,0.7864847200000007,72.22222222222221,20.838659420406913,0.3349501632215064,5,0.28125,0.125,-1.15625,-1.0,-0.15625,0,-0.029761904761904767,1.2222222222222223,10.125,2.2,10.40625,3.0,10.25,-0.029761904761904767 5092,2000-05-09,10.625,10.625,10.4375,10.59375,5736800.0,0.011904761904761862,11.0,0.125,50.0,51.84915461231385,0.04129461916970101,-0.025182194869898922,-1.0151630650433177,-0.8077392839502302,28.40115925108348,0.1875,0.29186897767845466,0.02812499999999929,-0.6165967372022507,0.6728467372022493,-0.2942358686011257,0.3504858686011243,0.6137753312000012,94.44444444444444,43.348182810081546,0.322360868601125,5,0.0625,0.0625,-1.28125,-1.125,-0.03125,1,-0.038235294117647034,-1.5,10.5,1.2222222222222223,10.125,2.2,10.40625,-0.038235294117647034 5093,2000-05-10,10.4375,10.5,10.40625,10.5,892400.0,-0.01764705882352946,2.0,-2.0,48.717948717948715,50.28826475355166,0.08596647651664391,0.18406074942365613,-0.7933484977511611,-0.6202392839502302,27.618341608296817,0.21875,0.24701394600181636,-0.1671875000000007,-0.7994723474299459,0.46509734742994446,-0.4833299237149724,0.148954923714971,0.7554743179520003,61.111111111111114,9.787331186035757,0.31614242371497236,5,0.046875,0.25,-1.046875,-0.9375,0.125,2,-0.03293413173652693,11.0,10.625,-1.5,10.5,1.2222222222222223,10.125,-0.03293413173652693 5094,2000-05-11,10.625,10.625,10.4375,10.4375,500000.0,0.017964071856287456,1.0,-3.0,52.50000000000001,49.36329339043596,-0.16273799890208096,0.00934597645847468,-0.9386104968626192,-0.8077392839502302,26.19347681381089,0.1875,0.14330703649158671,0.01249999999999929,-0.6165657232837933,0.6415657232837919,-0.3020328616418979,0.3270328616418965,0.5240053452339204,94.44444444444444,39.58323108982541,0.31453286164189637,5,-0.203125,0.0625,-1.0703125,-1.125,-0.21875,3,-0.032352941176470584,2.0,10.4375,11.0,10.625,-1.5,10.5,-0.032352941176470584 5095,2000-05-12,10.375,10.65625,10.3125,10.625,340400.0,-0.02352941176470591,1.2,-1.3333333333333333,44.44444444444445,47.68217965258464,0.042769894322519875,0.24482496078646498,-0.6564661420117197,-0.5577392839502302,24.298456554199294,0.34375,0.0057653334577416615,-0.22031250000000036,-0.8559052998623624,0.4152802998623617,-0.5381088999311814,0.09748389993118067,0.7317951314245636,40.0,-10.978295174096573,0.31779639993118103,5,0.0,0.3125,-0.734375,-0.875,-0.0625,4,-0.003012048192771122,1.0,10.625,2.0,10.4375,11.0,10.625,-0.003012048192771122 5096,2000-05-15,10.40625,10.59375,10.3125,10.46875,458200.0,0.003012048192771122,-1.25,0.25,37.5,46.495310965715944,-0.047348059893769445,0.22252259937195262,-0.6515236073638313,-0.5889892839502302,22.179357602083375,0.28125,-0.07554981811876083,-0.1875,-0.8248774391991258,0.4498774391991258,-0.506188719599562,0.13118871959956202,0.6600233261675807,27.27272727272727,-17.516510197855293,0.3186887195995626,5,-0.03125,0.28125,-0.765625,-0.90625,-0.28125,0,-0.006006006006005982,1.2,10.375,1.0,10.625,2.0,10.4375,-0.006006006006005982 5097,2000-05-16,10.46875,10.46875,10.3125,10.46875,349400.0,0.006006006006006093,1.0,-0.0,35.0,45.192091858758516,-0.06801024571460701,0.15569933107523326,-0.6662842552502823,-0.6514892839502302,20.702704879954474,0.15625,-0.13844575977220863,-0.1171875,-0.7567786908769563,0.5224036908769563,-0.43698309543847813,0.20260809543847813,0.5586223931208778,45.45454545454545,6.711234761043826,0.31979559543847796,5,-0.09375,0.21875,-0.828125,-0.96875,-0.53125,1,-0.011940298507462699,-1.25,10.40625,1.2,10.375,1.0,10.625,-0.011940298507462699 5098,2000-05-17,10.15625,10.4375,10.03125,10.4375,440600.0,-0.02985074626865669,1.8888888888888888,-100.0,37.2340425531915,44.3078401766345,0.2567978457616462,0.45458813947853827,-0.3096993334496858,-0.3389892839502302,18.90945143070995,0.4375,-0.21285876141887172,-0.40625,-1.0735673907519825,0.2610673907519825,-0.7399086953759912,-0.07259130462400876,0.8337774973960421,20.0,-16.77720797947518,0.33365869537599113,5,0.1875,0.59375,-0.4609375,-0.65625,0.03125,2,0.04307692307692301,1.0,10.46875,-1.25,10.40625,1.2,10.375,0.04307692307692301 5099,2000-05-18,10.25,10.46875,10.09375,10.25,371000.0,0.009230769230769154,-1.4,-0.0,42.22222222222222,43.97783067995833,0.15483554881543427,0.35699032177328505,-0.3523289176988271,-0.4327392839502302,17.9800029368719,0.375,-0.20013960851010815,-0.29843750000000036,-0.9802244684841224,0.38334946848412166,-0.6393309842420614,0.04245598424206065,0.68250084755228,35.0,-3.2238611030141016,0.3408934842420614,5,0.09375,0.5,-0.5078125,-0.75,-0.125,3,0.030487804878048808,1.8888888888888888,10.15625,1.0,10.46875,-1.25,10.40625,0.030487804878048808 5100,2000-05-19,10.28125,10.4375,10.1875,10.28125,525800.0,0.0030487804878047697,-1.6666666666666667,0.0,41.57303370786517,43.24352129396357,0.16548273536266223,0.3303726451146183,-0.33708599219160007,-0.4639892839502302,17.000325891501763,0.25,-0.18639296940580863,-0.25937500000000036,-0.9500375823306282,0.4312875823306275,-0.6047062911653143,0.08595629116531356,0.597175796699144,44.44444444444444,4.15787341657235,0.34533129116531425,5,0.0625,0.46875,-0.421875,-0.765625,-0.03125,4,0.012158054711246091,-1.4,10.25,1.8888888888888888,10.15625,1.0,10.46875,0.012158054711246091 5101,2000-05-22,10.46875,10.59375,10.28125,10.34375,482600.0,0.01823708206686936,-1.5,100.0,56.578947368421055,43.974515446010344,-0.030079418661857815,0.1246514835698882,-0.47394828186058646,-0.6514892839502302,15.223427816643317,0.3125,-0.17307763523406905,-0.056250000000000355,-0.7380746610537692,0.6255746610537685,-0.3971623305268839,0.28466233052688317,0.35884524889719494,77.77777777777779,31.33903159958399,0.34091233052688397,5,-0.125,0.28125,-0.5078125,-0.890625,-0.03125,0,-0.014925373134328401,-1.6666666666666667,10.28125,-1.4,10.25,1.8888888888888888,10.15625,-0.014925373134328401 5102,2000-05-23,10.40625,10.53125,10.375,10.5,450600.0,-0.005970149253731294,1.0,-0.75,53.33333333333333,44.487335958830855,-0.002092321251614848,0.12981572256524743,-0.36150022213242394,-0.5889892839502302,12.625452029720114,0.15625,-0.138156761455825,-0.078125,-0.6777753915660316,0.5215253915660316,-0.3779501957830149,0.22170019578301492,0.3735645339633624,66.66666666666666,15.356424734127607,0.2998251957830158,5,-0.0625,0.34375,-0.3984375,-0.796875,-0.0625,1,-0.027027027027026973,-1.5,10.46875,-1.6666666666666667,10.28125,-1.4,10.25,-0.027027027027026973 5103,2000-05-24,10.53125,10.71875,10.40625,10.40625,720000.0,0.012012012012011963,-4.0,-1.3333333333333333,52.7027027027027,44.50985848135338,-0.1256039757250509,-0.06756212489682945,-0.43608470076119943,-0.7139892839502302,9.78699491221333,0.3125,-0.1383245558615478,0.09062499999999929,-0.32538874281453545,0.506638742814534,-0.11738187140726808,0.29863187140726666,0.20365066192556114,70.0,16.546133384887007,0.20800687140726695,5,-0.15625,0.21875,-0.5234375,-0.921875,-0.625,2,-0.05637982195845692,1.0,10.40625,-1.5,10.46875,-1.6666666666666667,10.28125,-0.05637982195845692 5104,2000-05-25,10.375,10.59375,10.34375,10.5625,381600.0,-0.014836795252225476,1.0,-1.5,55.71428571428571,45.7620630668913,-0.009550128196403662,0.04937897748410336,-0.24127714458216332,-0.5577392839502302,8.180728885024127,0.25,-0.16067372189146312,-0.0390625,-0.3931243394916919,0.3149993394916919,-0.21609341974584595,0.13796841974584595,0.34375,35.294117647058826,-23.31436373768625,0.17703091974584606,5,0.0,0.375,-0.359375,-0.765625,-0.15625,3,-0.01807228915662651,-4.0,10.53125,1.0,10.40625,-1.5,10.46875,-0.01807228915662651 5105,2000-05-26,10.59375,10.71875,10.46875,10.5,699600.0,0.02108433734939763,-2.2,-0.5,52.30769230769231,47.40736221219044,-0.21680680753900639,-0.18630669607743044,-0.4372739866613564,-0.7684052078002033,7.362699231067436,0.34375,-0.15896174405830443,0.1843749999999993,-0.15668806331516727,0.5254380633151658,0.013843468342416898,0.3549065316575817,-0.5625,71.42857142857143,13.941416035283588,0.17053153165758292,5,-0.21875,0.15625,-0.5390625,-0.984375,-0.5,4,-0.04424778761061943,1.0,10.375,-4.0,10.53125,1.0,10.40625,-0.04424778761061943 5106,2000-05-30,10.4375,10.65625,10.28125,10.59375,390400.0,-0.014749262536873142,1.6666666666666667,-1.6666666666666667,45.45454545454546,48.5689783738066,-0.062198681578871984,-0.057623174100758234,-0.25659504146209855,-0.6118832742059723,6.552183258347591,0.375,-0.19375489582982475,0.04374999999999929,-0.2579720313642291,0.34547203136422766,-0.1071110156821149,0.19461101568211348,-0.39250000000000007,35.714285714285715,-16.39171954916724,0.15086101568211388,5,-0.0625,0.3125,-0.296875,-0.828125,-0.125,1,-0.017964071856287456,-2.2,10.59375,1.0,10.375,-4.0,10.53125,-0.017964071856287456 5107,2000-05-31,10.5625,10.625,10.5,10.5625,489200.0,0.011976047904191711,1.0,-0.0,53.12500000000001,50.33464031234088,-0.19277397954343556,-0.1587675274903919,-0.35520991341138597,-0.7353827375886226,6.867658897287882,0.1875,-0.17081168721297502,0.1484375,-0.14038596980561735,0.43726096980561735,0.004025765097191325,0.2928492349028087,-0.5040250000000004,64.28571428571429,12.768608693113308,0.1444117349028088,5,-0.15625,0.1875,-0.3125,-0.90625,-0.25,2,-0.011834319526627168,1.6666666666666667,10.4375,-2.2,10.59375,1.0,10.375,-0.011834319526627168 5108,2000-06-01,10.53125,10.625,10.46875,10.625,490000.0,-0.00295857988165682,2.3333333333333335,-100.0,47.45762711864407,50.91635196749887,-0.11480966014168636,-0.11106077399101721,-0.2994087789765558,-0.7047945780429661,7.240676111258633,0.15625,-0.12407675395110829,0.10312500000000036,-0.17938315079071288,0.3856331507907136,-0.03812907539535715,0.24437907539535786,-0.45956950000000063,57.14285714285714,10.599068707006552,0.1412540753953567,6,-0.078125,0.21875,-0.078125,-0.6875,-0.0625,3,-0.017804154302670572,1.0,10.5625,1.6666666666666667,10.4375,-2.2,10.59375,-0.017804154302670572 5109,2000-06-02,10.3125,10.6875,10.3125,10.625,915600.0,-0.020771513353115778,-1.4,3.3333333333333335,48.27586206896552,51.6611106742878,0.1271047229793716,0.10572623255052882,-0.047061562068268614,-0.48798515821079036,7.297218688635225,0.375,-0.07795586504643737,-0.11093750000000036,-0.39804750436295144,0.17617250436295073,-0.2544925021814759,0.03261750218147519,-0.2278781100000007,7.142857142857142,-38.56687139021189,0.14355500218147532,6,0.1875,0.34375,0.234375,-0.375,0.1875,4,-0.039393939393939426,2.3333333333333335,10.53125,1.0,10.5625,1.6666666666666667,10.4375,-0.039393939393939426 5110,2000-06-05,10.125,10.34375,10.0,10.3125,504800.0,-0.018181818181818188,1.75,0.6,42.857142857142854,50.13646572859022,0.3242032491052118,0.3090725425180718,0.16751241511857984,-0.30153984929442856,7.88260059413212,0.34375,-0.022357725355860225,-0.29843750000000036,-0.5855475043629514,-0.011327495637049267,-0.4419925021814759,-0.1548824978185248,0.59375,18.181818181818183,-28.626578447405993,0.14355500218147532,6,0.234375,0.3125,0.421875,-0.1875,0.375,0,0.0092592592592593,-1.4,10.3125,2.3333333333333335,10.53125,1.0,10.5625,0.0092592592592593 5111,2000-06-06,10.1875,10.3125,10.09375,10.09375,477000.0,0.006172839506172867,-3.6666666666666665,-0.5,42.857142857142854,48.972444564569045,0.2431860209338943,0.23395545228566839,0.13538572459473563,-0.3677356537447132,7.867132501735011,0.21875,0.010964402146267815,-0.22031250000000036,-0.5234451301264826,0.08282013012648193,-0.3718788150632406,-0.0687461849367601,0.5168750000000006,27.27272727272727,-18.892849787642884,0.1515663150632409,6,0.171875,0.1875,0.4140625,-0.25,0.3125,1,-0.009202453987730008,1.75,10.125,-1.4,10.3125,2.3333333333333335,10.53125,-0.009202453987730008 5112,2000-06-07,10.21875,10.28125,10.1875,10.25,383400.0,0.0030674846625766694,1.0,-0.3333333333333333,51.851851851851855,48.87790558114118,0.2039943112183149,0.1799350769424901,0.13348352357709103,-0.40104034131350375,7.850828494404238,0.09375,0.04654027137914518,-0.1687499999999993,-0.4649707125208238,0.1274707125208252,-0.31686035626041154,-0.020639643739587044,0.47153750000000016,31.818181818181817,-16.92776550359805,0.14811035626041255,6,0.140625,0.140625,0.3984375,-0.28125,0.15625,2,0.00917431192660545,-3.6666666666666665,10.1875,1.75,10.125,-1.4,10.3125,0.00917431192660545 5113,2000-06-08,10.09375,10.15625,10.0625,10.09375,564400.0,-0.012232415902140636,-2.0,-0.0,45.45454545454545,47.73793444117004,0.29101153806069213,0.29287775290928053,0.28597646464371707,-0.2763478903904151,8.067254641245356,0.15625,0.01650826637977154,-0.2765625000000007,-0.5992739514873655,0.04614895148736409,-0.4379182257436831,-0.11520677425631831,0.5827317500000007,13.636363636363635,-35.32618609832502,0.16135572574368234,6,0.265625,0.265625,0.4921875,-0.15625,0.21875,3,0.021671826625387025,1.0,10.21875,-3.6666666666666665,10.1875,1.75,10.125,0.021671826625387025 5114,2000-06-09,10.28125,10.375,10.125,10.125,469800.0,0.018575851393188847,-2.2,100.0,50.0,47.481524184759785,0.09925200085333152,0.0825361031170182,0.12065553670495355,-0.46007441802787596,7.650338120835675,0.28125,0.003746681177769773,-0.07187500000000036,-0.3733925433493006,0.2296425433492999,-0.2226337716746496,0.07888377167464888,0.3817021150000013,75.0,24.41396860570228,0.1507587716746501,6,0.0625,0.078125,0.296875,-0.34375,0.0625,4,0.01823708206686936,-2.0,10.09375,1.0,10.21875,-3.6666666666666665,10.1875,0.01823708206686936 5115,2000-06-12,10.34375,10.40625,10.25,10.34375,308200.0,0.006079027355623046,1.5,0.0,46.42857142857143,47.58974929298489,-0.0027265829367664196,0.01852466134425157,0.07648097347507665,-0.5223909893582324,7.57881859358569,0.15625,-0.01633211532012524,-0.0078125,-0.3091765862810778,0.2935515862810778,-0.158494543140538,0.142869543140538,0.30594307270000165,81.81818181818183,33.239470334266414,0.1506820431405387,6,0.0,0.015625,0.2890625,-0.40625,0.09375,0,0.015105740181268867,-2.2,10.28125,-2.0,10.09375,1.0,10.21875,0.015105740181268867 5116,2000-06-13,10.34375,10.40625,10.28125,10.28125,355400.0,0.0,-3.0,100.0,48.14814814814815,47.036765753890236,-0.019471125188635696,0.014337321698066674,0.09014706588182975,-0.5212077516893601,7.503434062213538,0.125,-0.033795583670936935,-0.0046874999999992895,-0.3049580742545981,0.2955830742545995,-0.1548227871272978,0.14544778712729922,0.29294921124600215,81.81818181818183,34.05987167058442,0.15013528712729934,6,0.0,0.015625,0.3359375,-0.40625,-0.03125,1,0.015105740181268867,1.5,10.34375,-2.2,10.28125,-2.0,10.09375,0.015105740181268867 5117,2000-06-14,10.34375,10.46875,10.3125,10.40625,497200.0,0.0,-1.5,-1.0,43.99999999999999,46.652584962929794,-0.060082292804844784,0.004735257650429148,0.10107261840652626,-0.5235053153409979,7.3327624841279,0.15625,-0.0597516577813213,0.0015625000000003553,-0.29331913883341443,0.29644413883341514,-0.14587831941670792,0.14900331941670864,0.2802152270210829,69.23076923076923,23.282658478960883,0.14744081941670784,6,0.0,0.015625,0.359375,-0.40625,-0.15625,2,0.015105740181268867,-3.0,10.34375,1.5,10.34375,-2.2,10.28125,0.015105740181268867 5118,2000-06-15,10.59375,10.6875,10.21875,10.21875,550600.0,0.024169184290030232,-1.5,-6.0,56.60377358490566,47.577908464700904,-0.33557346391241794,-0.22220010624336162,-0.13587898103547502,-0.7743724665086429,7.674334962247566,0.46875,-0.05184333011970921,0.2296875000000007,-0.07194934487184135,0.5313243448718428,0.07886907756408057,0.38050592243592085,-0.59375,83.33333333333334,34.54888950643442,0.150818422435921,6,-0.25,-0.234375,0.09375,-0.65625,-0.5625,3,-0.020648967551622377,-1.5,10.34375,-3.0,10.34375,1.5,10.34375,-0.020648967551622377 5119,2000-06-16,10.5625,10.625,10.4375,10.4375,547800.0,-0.002949852507374673,-2.0,0.3333333333333333,48.93617021276596,48.253355948659035,-0.2962896292829207,-0.17532711043868865,-0.09570441859199619,-0.7431821915965582,8.135646864035104,0.1875,-0.07428501991547698,0.1828125000000007,-0.12623088287694983,0.49185588287695126,0.028290808561525438,0.337334191438476,-0.5487500000000001,73.33333333333333,26.280807542905315,0.1545216914384755,6,-0.1875,-0.203125,0.0234375,-0.625,-0.46875,4,-0.023668639053254448,-1.5,10.59375,-1.5,10.34375,-3.0,10.34375,-0.023668639053254448 5120,2000-06-19,10.40625,10.59375,10.375,10.5,433600.0,-0.014792899408283988,-1.8,-0.75,48.93617021276596,48.92880343261716,-0.107224605810325,-0.009731190464215445,0.06985338041331524,-0.5874021357552675,8.530109991114031,0.21875,-0.08654812433342585,0.02031249999999929,-0.2853865210115156,0.3260115210115142,-0.13253701050575728,0.17316201050575586,-0.3790250000000004,40.0,-8.136158558529687,0.15284951050575724,6,-0.03125,-0.046875,0.1484375,-0.46875,-0.375,0,-0.006006006006005982,-2.0,10.5625,-1.5,10.59375,-1.5,10.34375,-0.006006006006005982 5121,2000-06-20,10.3125,10.5,10.21875,10.40625,509600.0,-0.009009009009009028,1.0,1.0,41.30434782608696,47.756858540865494,0.006840693415572474,0.07558820199463057,0.17604344301743424,-0.49367405576122714,8.733269313959852,0.28125,-0.08762630806737448,-0.06562500000000071,-0.37039788783276784,0.23914788783276641,-0.21801144391638339,0.08676144391638196,-0.27206950000000063,20.0,-25.015459065894298,0.1523864439163835,6,0.0625,0.046875,0.21875,-0.375,-0.21875,1,0.0121212121212122,-1.8,10.40625,-2.0,10.5625,-1.5,10.59375,0.0121212121212122 5122,2000-06-21,10.125,10.34375,10.0625,10.3125,2069400.0,-0.018181818181818188,1.25,2.0,37.254901960784316,46.845787041558715,0.20075531396012458,0.2539578562044742,0.36902405121047366,-0.3057895814636691,9.144222340784173,0.28125,-0.06489037507993523,-0.2390624999999993,-0.5636795567802313,0.08555455678023272,-0.4013710283901162,-0.0767539716098824,-0.07162811000000069,10.0,-32.09834165028855,0.16230852839011628,6,0.25,0.234375,0.40625,-0.1875,-0.03125,2,0.0185185185185186,1.0,10.3125,-1.8,10.40625,-2.0,10.5625,0.0185185185185186 5123,2000-06-22,9.9375,10.21875,9.9375,10.15625,446200.0,-0.01851851851851849,-1.5714285714285714,1.1666666666666667,37.99999999999999,45.51245370822537,0.4065091889503094,0.4160246513493888,0.5569165861872261,-0.11849253386250247,9.122830701671036,0.28125,-0.0502664919604765,-0.39687499999999964,-0.7630541515811071,-0.03069584841889217,-0.5799645757905534,-0.2137854242094459,0.75,0.0,-44.59828315546896,0.1830895757905537,6,0.375,0.390625,0.59375,0.0,0.0,3,0.02515723270440251,1.25,10.125,1.0,10.3125,-1.8,10.40625,0.02515723270440251 5124,2000-06-23,10.1875,10.25,10.03125,10.0625,441200.0,0.02515723270440251,-1.3333333333333333,-0.5714285714285714,51.92307692307693,46.12295431872598,0.15847788632100013,0.1594315237177213,0.3041776260210778,-0.368241755665359,9.291744509427344,0.3125,-0.05287793457314649,-0.1374999999999993,-0.5088639511457096,0.233863951145711,-0.32318197557285444,0.04818197557285586,0.48499999999999943,38.095238095238095,-9.437882003457908,0.1856819755728555,6,0.125,0.140625,0.359375,-0.25,-0.15625,4,-0.015337423312883458,-1.5714285714285714,9.9375,1.25,10.125,1.0,10.3125,-0.015337423312883458 5125,2000-06-26,10.125,10.1875,10.09375,10.1875,435000.0,-0.006134969325153339,2.0,-0.5,48.07692307692308,46.1150404219232,0.20862406261730726,0.19501171380106896,0.3550964586942964,-0.3083467329572933,9.07915615386137,0.09375,-0.03306187375176606,-0.1765624999999993,-0.5354688019127103,0.1823438019127117,-0.3560156509563548,0.002890650956356211,0.5327999999999999,33.33333333333333,-16.070144888467816,0.17945315095635578,6,0.1875,0.203125,0.421875,-0.1875,0.09375,0,-0.0030864197530864335,-1.3333333333333333,10.1875,-1.5714285714285714,9.9375,1.25,10.125,-0.0030864197530864335 5126,2000-06-27,10.25,10.53125,10.09375,10.15625,1201800.0,0.012345679012345734,-3.0,-1.5,50.909090909090914,46.882717189599965,0.07702736781621056,0.05822992771940072,0.2287959390154235,-0.4412389683621125,9.211856018271238,0.4375,-0.032948734763214915,-0.04218750000000071,-0.395900767574064,0.3115257675740626,-0.21904413378703325,0.13466913378703183,0.3933940000000007,52.63157894736842,0.9622180545440457,0.17685663378703192,6,0.0625,0.078125,0.296875,-0.3125,0.1953134536743164,1,-0.021341463414634165,2.0,10.125,-1.3333333333333333,10.1875,-1.5714285714285714,9.9375,-0.021341463414634165 5127,2000-06-28,10.4375,10.4375,10.125,10.28125,469800.0,0.018292682926829285,3.0,1.6666666666666667,59.64912280701754,47.221089325390174,-0.10703115627519999,-0.14663285834421558,0.03610276161369441,-0.6311302633683802,9.351727148245578,0.3125,-0.024975477773088173,0.1515625000000007,-0.18609280052660182,0.48921780052660324,-0.017265150263300555,0.320390150263302,0.1917761200000001,84.21052631578947,26.58473915555696,0.16882765026330146,6,-0.15625,-0.109375,0.109375,-0.484375,0.03125,2,-0.03293413173652693,-3.0,10.25,2.0,10.125,-1.3333333333333333,10.1875,-0.03293413173652693 5128,2000-06-29,10.34375,10.46875,10.28125,10.40625,573400.0,-0.008982035928143728,1.0,-0.4,51.85185185185185,47.545053951955275,-0.058639590097259386,-0.07130601981240048,0.12346312895290801,-0.5353512529745856,9.66189934357749,0.1875,-0.022892553026004236,0.06718749999999929,-0.2516785779354258,0.3860535779354244,-0.09224553896771326,0.22662053896771184,0.27169059759999925,62.5,6.779799620269898,0.15943303896771263,6,-0.078125,-0.015625,0.203125,-0.359375,0.2578134536743164,3,-0.024169184290030232,3.0,10.4375,-3.0,10.25,2.0,10.125,-0.024169184290030232 5129,2000-06-30,9.90625,10.59375,9.90625,10.34375,1120400.0,-0.04229607250755285,-2.142857142857143,7.0,39.39393939393939,46.484806083196766,0.308414915107619,0.3522587280417433,0.5523802727873601,-0.10084055181134666,10.279573412369428,0.6875,-0.024214560544049135,-0.34999999999999964,-0.7085194335186742,0.008519433518674902,-0.5292597167593378,-0.17074028324066148,0.6956317856479988,0.0,-50.253607203114115,0.17925971675933747,6,0.34375,0.40625,0.65625,0.078125,0.65625,4,0.003154574132492094,1.0,10.34375,3.0,10.4375,-3.0,10.25,0.003154574132492094 5130,2000-07-03,10.21875,10.375,10.0,10.0,249400.0,0.03154574132492116,-2.4285714285714284,-0.5,47.368421052631575,47.15859199725728,-0.03741339379325126,0.04968999215472003,0.23777403912636075,-0.41454302634534557,9.930771569066032,0.46875,-0.06444162626339711,-0.04218750000000071,-0.39590076757406223,0.3115257675740608,-0.21904413378703147,0.13466913378703005,0.375,45.45454545454545,-0.7730456366595178,0.17685663378703112,7,0.03125,0.09375,0.34375,-0.21875,0.3125,0,-0.01834862385321101,-2.142857142857143,9.90625,1.0,10.34375,3.0,10.4375,-0.01834862385321101 5131,2000-07-05,10.09375,10.46875,10.09375,10.25,350800.0,-0.012232415902140636,-3.8,-0.7142857142857143,45.0,48.01915844605903,0.059556763485741016,0.17634780335338363,0.3480900831909981,-0.28549689676939316,9.424708720385444,0.375,-0.09373253418971927,-0.16249999999999964,-0.5227356684756934,0.19773566847569413,-0.3426178342378474,0.01761783423784813,0.5,27.27272727272727,-15.382309278102117,0.18011783423784727,7,0.15625,0.203125,0.46875,-0.015625,0.2890634536743164,2,0.01238390092879249,-2.4285714285714284,10.21875,-2.142857142857143,9.90625,1.0,10.34375,0.01238390092879249 5132,2000-07-06,10.3125,10.34375,10.0625,10.09375,396400.0,0.021671826625387025,1.0,-1.4,44.30379746835443,48.7195803869873,-0.14505324389083007,-0.03691101099629179,0.10279117952483041,-0.4953948557253547,8.930467113772494,0.28125,-0.1088390986774801,0.05156249999999929,-0.3090581957236882,0.4121831957236868,-0.12874784786184357,0.23187284786184215,0.25375000000000014,59.09090909090909,20.689897988126212,0.18031034786184344,7,-0.0625,-0.015625,0.25,-0.0625,0.1640634536743164,3,0.012878880356297362,-3.8,10.09375,-2.4285714285714284,10.21875,-2.142857142857143,9.90625,0.012878880356297362 5133,2000-07-07,10.3125,10.34375,10.25,10.3125,376400.0,0.0,2.0,0.0,44.87179487179487,47.93610460351152,-0.09640329897369426,-0.020746204122481515,0.06965028477109492,-0.487450893807452,8.023530286281153,0.09375,-0.10451309872678038,0.040625000000000355,-0.3118218044968284,0.3930718044968291,-0.13559840224841402,0.21684840224841473,0.2273499999999995,59.09090909090909,24.0713913754729,0.17622340224841437,7,-0.0625,-0.015625,0.265625,-0.0625,0.21875,4,0.015151515151515138,1.0,10.3125,-3.8,10.09375,-2.4285714285714284,10.21875,0.015151515151515138 5134,2000-07-10,10.46875,10.53125,10.21875,10.21875,302400.0,0.015151515151515138,-1.5,100.0,51.28205128205128,48.29222995963687,-0.23307252909076404,-0.17099599283583267,-0.10248930423938418,-0.6337697502965458,7.731007553960698,0.3125,-0.07174449834637997,0.1875,-0.17580446127039728,0.5508044612703973,0.005847769364802247,0.36915223063519775,-0.5625,88.23529411764706,51.62146053809347,0.18165223063519859,7,-0.21875,-0.171875,0.1328125,-0.21875,-0.03125,0,0.012686658261427342,2.0,10.3125,1.0,10.3125,-3.8,10.09375,0.012686658261427342 5135,2000-07-11,10.5,10.5,10.375,10.375,453800.0,0.0029850746268655914,1.0,0.5,53.94736842105263,48.62981634985484,-0.22968899949983168,-0.20020452918834408,-0.1425413291834161,-0.6548060666297548,7.54584453517614,0.125,-0.022630323822856013,0.2109375,-0.1645419084690083,0.5864169084690083,0.023197795765495854,0.39867720423450415,-0.5812500000000007,93.33333333333333,52.36174988899637,0.18773970423450448,7,-0.25,-0.203125,0.078125,-0.25,0.0625,1,0.005952380952380931,-1.5,10.46875,2.0,10.3125,1.0,10.3125,0.005952380952380931 5136,2000-07-12,10.5,10.59375,10.46875,10.5,323600.0,0.0,-3.0,0.0,58.57142857142857,48.510072545900506,-0.2128841921165172,-0.19805274230863823,-0.15353970288292018,-0.6444886916291104,7.485893632221274,0.125,-0.016384687870449,0.203125,-0.18348263123138508,0.5897326312313851,0.009821184384307458,0.39642881561569254,-0.5690000000000008,82.35294117647058,35.916075542826476,0.19330381561569235,7,-0.25,-0.203125,-0.1015625,-0.25,0.0625,2,0.0029761904761904656,1.0,10.5,-1.5,10.46875,2.0,10.3125,0.0029761904761904656 5137,2000-07-13,10.5,10.5625,10.46875,10.53125,615800.0,0.0,1.0,-100.0,64.0625,49.86681122902809,-0.22695273294771923,-0.19578467019216106,-0.14562357357010214,-0.6325696524069837,7.684045172353934,0.09375,0.004125016321625097,0.1953125,-0.20146471028971646,0.5920897102897165,-0.003076105144858232,0.39370110514485823,-0.5424900000000008,75.0,21.751916417815075,0.19838860514485823,7,-0.25,-0.203125,-0.1328125,-0.140625,0.0625,3,-0.011160623459588903,-3.0,10.5,1.0,10.5,-1.5,10.46875,-0.011160623459588903 5138,2000-07-14,10.375,10.59375,10.28125,10.5625,530200.0,-0.011904761904761862,1.5,6.0,55.0,51.600817963034814,-0.10845941759132671,-0.09276948549916675,-0.01701904684350808,-0.49525853085141947,7.749134688861235,0.3125,0.00800180221146718,0.08125000000000071,-0.29342090822975564,0.45592090822975706,-0.10608545411487746,0.2685854541148789,-0.39204040000000084,41.66666666666667,-12.94055530942508,0.18733545411487829,7,-0.078125,-0.078125,-0.015625,0.0,0.0,4,0.00978924854692198,1.0,10.5,-3.0,10.5,1.0,10.5,0.00978924854692198 5139,2000-07-17,10.3125,10.4375,10.28125,10.40625,313000.0,-0.0060240963855421326,1.0,0.5,55.0,52.44877117940909,0.01981064709869429,-0.05265902756343621,0.043396366783515106,-0.41968791201414035,7.817741723720292,0.15625,-0.02377743264997889,0.03125,-0.3217214093088838,0.3842214093088838,-0.1452357046544428,0.2077357046544428,-0.3051087840000015,10.0,-45.34438489474651,0.17648570465444197,7,0.015625,-0.015625,0.046875,0.0625,-0.0625,0,0.021212121212121238,1.5,10.375,1.0,10.5,-3.0,10.5,0.021212121212121238 5140,2000-07-18,10.34375,10.46875,10.34375,10.40625,321400.0,0.003030303030302939,-3.0,0.6666666666666666,52.631578947368425,53.296724395783365,0.00911512735111586,-0.09363201104145347,0.019448843794696913,-0.43106622627891866,8.10115468172788,0.15625,-0.031786423851462686,0.06562500000000071,-0.2837753321482239,0.41502533214822535,-0.1090751660741116,0.24032516607411303,-0.3129044326400017,20.0,-34.21332127779856,0.17470016607411187,7,-0.015625,-0.046875,0.0078125,0.03125,-0.0625,1,0.009063444108761365,1.0,10.3125,1.5,10.375,1.0,10.5,0.009063444108761365 5141,2000-07-19,10.4375,10.5625,10.34375,10.40625,398600.0,0.009063444108761365,-1.8,-0.5,50.0,53.92963578818843,-0.034359322596593245,-0.18713149702984566,-0.07784795515857468,-0.5031997007936884,8.208455742599579,0.21875,0.02864716821529889,0.1531249999999993,-0.2032663616119308,0.5095163616119294,-0.02507068080596575,0.33132068080596433,-0.3841382553344008,50.0,-0.4015732241040695,0.17819568080596473,7,-0.03125,-0.140625,-0.0859375,0.046875,-0.15625,2,0.011976047904191711,-3.0,10.34375,1.0,10.3125,1.5,10.375,0.011976047904191711 5142,2000-07-20,10.3125,10.46875,10.3125,10.375,336400.0,-0.0119760479041916,-4.0,-2.0,49.090909090909086,54.39842625697889,0.10129268540198666,-0.04992385424196577,0.03804986751853967,-0.3585875091670374,7.705299380559991,0.15625,0.04686577140131476,0.01875000000000071,-0.3297665932771352,0.3672665932771366,-0.15550829663856724,0.19300829663856867,-0.2375227251210248,10.0,-37.26547427932282,0.17425829663856765,7,0.09375,-0.015625,0.0390625,0.265625,0.0,3,0.024242424242424176,-1.8,10.4375,-3.0,10.34375,1.0,10.3125,0.024242424242424176 5143,2000-07-21,10.1875,10.3125,10.15625,10.3125,520200.0,-0.012121212121212088,1.5,2.0,60.0,55.36708722563986,0.23098756870113135,0.09988709541908136,0.1583521223019595,-0.2145030795994387,6.975520443457807,0.15625,0.08139945031404316,-0.11875000000000036,-0.4293362453321148,0.19183624533211407,-0.27404312266605757,0.03654312266605686,-0.09177181611618401,7.6923076923076925,-43.67022791387754,0.1552931226660574,7,0.1875,0.109375,0.1640625,0.4375,0.21875,4,0.036809815950920255,-4.0,10.3125,-1.8,10.4375,-3.0,10.34375,0.036809815950920255 5144,2000-07-24,10.03125,10.25,9.90625,10.25,679000.0,-0.015337423312883458,2.142857142857143,1.75,42.5,54.095157401078446,0.3560994889233857,0.25700797391983343,0.30194727089809703,-0.037388620273173245,6.682382285443012,0.34375,0.099356044827978,-0.26718750000000036,-0.5975798853382521,0.06320488533825142,-0.43238369266912713,-0.10199130733087358,0.5625,19.047619047619047,-31.69647064916298,0.1651961926691262,7,0.21875,0.234375,0.3203125,0.65625,0.34375,0,0.03426791277258556,1.5,10.1875,-4.0,10.3125,-1.8,10.4375,0.03426791277258556 5145,2000-07-25,10.09375,10.1875,10.0,10.0625,586200.0,0.006230529595015577,-1.4,-0.14285714285714285,50.0,53.1427764486975,0.25693185479947545,0.2024252088425662,0.235317239607447,-0.0824406935645694,6.373402577118021,0.1875,0.11734579554041424,-0.203125,-0.537245506940117,0.13099550694011697,-0.3701852534700585,-0.036064746529941516,0.48625000000000007,28.57142857142857,-24.10305579100836,0.16706025347005884,7,0.15625,0.15625,0.2734375,0.59375,0.34375,1,0.015479876160990669,2.142857142857143,10.03125,1.5,10.1875,-4.0,10.3125,0.015479876160990669 5146,2000-07-26,10.03125,10.132813453674316,10.0,10.09375,310800.0,-0.006191950464396245,-1.1250152587890625,-2.0,36.36363636363636,50.06512493354598,0.2748506050805304,0.26108257254893985,0.2918683655234293,-0.0011821463162053902,7.070852892771005,0.1328134536743164,0.10199049872236188,-0.2546874999999993,-0.6089815302466963,0.09960653024669774,-0.4318345151233469,-0.07754048487665166,0.5352750000000004,22.22222222222222,-28.416203815314574,0.17714701512334818,7,0.21875,0.21875,0.3359375,0.65625,0.59375,2,0.024922118380062308,-1.4,10.09375,2.142857142857143,10.03125,1.5,10.1875,0.024922118380062308 5147,2000-07-27,10.09375,10.25,10.0625,10.15625,315400.0,0.006230529595015577,-2.0,1.0,40.0,48.39845826687932,0.16613467779109392,0.1807778270255529,0.22200822393454978,-0.03937999016450178,7.584042888600876,0.21875,0.07561570768919346,-0.1750000000000007,-0.5316796808578648,0.18167968085786335,-0.35333984042893185,0.0033398404289304295,0.45956950000000063,46.15384615384615,-3.274311070986748,0.17833984042893167,7,0.140625,0.15625,0.2734375,0.59375,0.46875,3,0.018575851393188847,-1.1250152587890625,10.03125,-1.4,10.09375,2.142857142857143,10.03125,0.018575851393188847 5148,2000-07-28,10.09375,10.25,9.9375,9.96875,517000.0,0.0,-2.3333333333333335,-2.0,30.0,45.620680489101545,0.13638632011795337,0.16979354397578028,0.22457068251361356,-0.015330087121284919,8.174458686276253,0.3125,0.03448498305675152,-0.16249999999999964,-0.5255780327901451,0.20057803279014585,-0.3440390163950724,0.019039016395073105,0.4466281100000007,54.54545454545454,9.61196967817984,0.18153901639507236,7,0.140625,0.15625,0.2734375,0.59375,0.78125,4,0.021671826625387025,-2.0,10.09375,-1.1250152587890625,10.03125,-1.4,10.09375,0.021671826625387025 5149,2000-07-31,9.9375,10.125,9.9375,10.0,353800.0,-0.015479876160990669,-5.0,-0.5,23.529411764705884,42.38710635769459,0.26133020088108694,0.34625755991317675,0.37859802968313616,0.16680025614803817,8.085146176850493,0.1875,-0.026215070970577514,-0.3203125,-0.6772658684346826,0.036640868434682616,-0.4987891842173422,-0.1418358157826578,0.5901955478000005,0.0,-37.20797768678534,0.17847668421734164,7,0.296875,0.3125,0.3828125,0.75,1.15625,0,0.04716981132075482,-2.3333333333333335,10.09375,-2.0,10.09375,-1.1250152587890625,10.03125,0.04716981132075482 5150,2000-08-01,10.03125,10.125,9.96875,10.0625,559800.0,0.009433962264151052,1.0,0.5,29.729729729729726,40.134854105442336,0.13252701414723056,0.2505880761232486,0.2826614987226712,0.09674465306480151,7.991007108436373,0.1875,-0.05589801804470795,-0.21718749999999964,-0.5880390050742186,0.1536640050742193,-0.40261325253711,-0.03176174746288929,0.4840166368440002,30.0,-1.4355855801083166,0.1854257525371096,8,0.15625,0.21875,0.2890625,0.671875,1.25,1,0.03426791277258556,-5.0,9.9375,-2.3333333333333335,10.09375,-2.0,10.09375,0.03426791277258556 5151,2000-08-02,10.21875,10.28125,10.0,10.09375,875800.0,0.01869158878504673,1.25,-4.0,39.53488372093024,39.07307350877802,-0.09975629907283334,0.07687430487731461,0.08906404240606136,-0.06523112307058554,7.984130710000531,0.28125,-0.07858914750143242,-0.03593749999999929,-0.399962762100575,0.32808776210057644,-0.21795013105028715,0.14607513105028858,0.28433630410711963,81.81818181818183,53.58431116795442,0.1820126310502879,8,-0.109375,0.03125,0.1015625,0.484375,1.046875,2,0.021406727828746197,1.0,10.03125,-5.0,9.9375,-2.3333333333333335,10.09375,0.021406727828746197 5152,2000-08-03,10.445313453674316,10.65625,10.25,10.25,948200.0,0.022171347148556952,-3.1599796875991815,1.5625076293945312,52.43246381937301,38.23223615537503,-0.34140088037789873,-0.14675303208314183,-0.13907502673033534,-0.2651927438855761,8.013742019288106,0.4375,-0.09377371418219482,0.1839852809906013,-0.18921069060137263,0.5571812525825752,-0.00261270480538478,0.3705832667865874,-0.5390634536743164,70.65230659816577,42.295141990674004,0.18659798579598666,8,-0.1640634536743164,-0.1640634536743164,-0.1250009536743164,0.2578115463256836,0.25,3,0.017202599723082024,1.25,10.21875,1.0,10.03125,-5.0,9.9375,0.017202599723082024 5153,2000-08-04,10.46875,10.5625,10.21875,10.4375,494000.0,0.0022437379624484777,2.142857142857143,0.15999921875381468,55.55555555555556,39.68285343932565,-0.3584404310390852,-0.16641574629266387,-0.1678770797171616,-0.2626190547123102,7.99326251174078,0.34375,-0.11113313274048409,0.1996093273162849,-0.18448000252649344,0.5836986571590632,0.007564662394894839,0.39165399223767494,-0.5474999999999994,73.91304347826086,41.44787645800195,0.1920446649213894,8,-0.171875,-0.1875,-0.1640625,0.234375,-0.21875,4,0.008955223880596996,-3.1599796875991815,10.445313453674316,1.25,10.21875,1.0,10.03125,0.008955223880596996 5154,2000-08-07,10.601563453674316,10.625,10.34375,10.34375,1060800.0,0.012686658261427342,-1.1818101110835735,8.250030517578125,58.549249015057654,40.632769996554266,-0.44907203970320175,-0.304374413435589,-0.29958618606961984,-0.3738746154590977,8.774277207156187,0.28125,-0.1150576608910292,0.3257821083068855,-0.07697705030481572,0.7285412669185867,0.12440252900103488,0.5271616876127361,-0.6656134536743163,92.04559326171875,55.60759481774578,0.20137957930585085,8,-0.3046884536743164,-0.3203134536743164,-0.3046884536743164,0.1015615463256836,-0.7890634536743164,0,0.02579209637526758,2.142857142857143,10.46875,-3.1599796875991815,10.445313453674316,1.25,10.21875,0.02579209637526758 5155,2000-08-08,10.5625,10.6875,10.46875,10.625,521200.0,-0.003684688003331993,1.3333333333333333,-0.2424233456759526,54.30106962330202,42.625818136517125,-0.37607182941370176,-0.27446025833617504,-0.26690158180903545,-0.3227420555017879,9.679937356213726,0.21875,-0.1299370397499704,0.28359365463256836,-0.12737675884872957,0.6945640681138663,0.0781084478919194,0.4890788613732173,-0.6121440000000007,81.81818181818183,45.15021117909929,0.2054852067406492,8,-0.25,-0.265625,-0.28125,0.125,-0.9375,1,0.050295857988165604,-1.1818101110835735,10.601563453674316,2.142857142857143,10.46875,-3.1599796875991815,10.445313453674316,0.050295857988165604 5156,2000-08-09,10.53125,10.59375,10.3125,10.59375,5695400.0,-0.00295857988165682,8.0,1.0,58.045965722143094,44.630925438977464,-0.2977496802787005,-0.2537594252258266,-0.23748790183792678,-0.27798521830085576,9.978372329215572,0.28125,-0.10333361782622852,0.250781154632568,-0.16394902306327808,0.6655113323284141,0.043416065784644076,0.45814624348049193,-0.5514082400000007,66.66666666666666,25.525510231383286,0.20736508884792335,8,-0.21875,-0.234375,-0.25,0.15625,-0.5546865463256836,2,0.07121661721068251,1.3333333333333333,10.5625,-1.1818101110835735,10.601563453674316,2.142857142857143,10.46875,0.07121661721068251 5157,2000-08-10,10.382813453674316,10.40625,10.25,10.375,499200.0,-0.014094864933002604,4.714385365258183,-0.1250152587890625,57.062176505274195,47.637833939563485,-0.1162190806414447,-0.1207428952871723,-0.09668012225662537,-0.11676786197082123,10.192179522237637,0.28125,-0.09433578553218958,0.10820393562316966,-0.2966610004126,0.5130688716589393,-0.09422853239471607,0.3106364036410554,-0.3746653640743176,35.000203450520836,-9.943550467367992,0.20243246801788495,8,-0.0703134536743164,-0.0859384536743164,-0.1093759536743164,0.3046865463256836,-0.5390634536743164,3,0.08502623592965253,8.0,10.53125,1.3333333333333333,10.5625,-1.1818101110835735,10.601563453674316,0.08502623592965253 5158,2000-08-11,10.476563453674316,10.5625,10.28125,10.28125,828000.0,0.009029344543104001,-1.8799859375686643,24.997070670084216,66.86392925994386,52.452780327923264,-0.167579140934059,-0.2176530712401572,-0.1961193594201056,-0.1980600937776753,10.676211259942034,0.28125,-0.05848125974060814,0.19687576293945241,-0.21576415005723248,0.6095156759361373,-0.009444193558890035,0.40319571943779486,-0.44124128765831827,51.78593226841518,3.4191633683624545,0.20631995649834248,8,-0.1484384536743164,-0.1796884536743164,-0.2031259536743164,0.2109365463256836,-0.6328134536743164,4,0.02087993844234104,4.714385365258183,10.382813453674316,8.0,10.53125,1.3333333333333333,10.5625,0.02087993844234104 5159,2000-08-14,10.53125,10.6875,10.40625,10.5,453400.0,0.005219893581277724,-1.5714285714285714,0.15999921875381468,66.66666666666666,56.55688443202737,-0.14436673766591923,-0.2688976651327053,-0.24892493496851742,-0.2343556912146525,11.346316145536894,0.28125,-0.026547999062309202,0.24062480926513707,-0.18700142552126664,0.6682510440515408,0.026811691871936105,0.45443792665833804,-0.4698407206246422,64.28571428571429,12.860809476837922,0.2138131173932014,8,-0.1875,-0.234375,-0.2578125,0.15625,-0.8125,0,-0.02670623145400597,-1.8799859375686643,10.476563453674316,4.714385365258183,10.382813453674316,8.0,10.53125,-0.02670623145400597 5160,2000-08-15,10.4375,10.65625,10.375,10.375,642200.0,-0.008902077151335286,-8.0,2.0,65.11627906976744,59.39926169300928,0.014606003106100829,-0.1768302095477985,-0.1482999556332949,-0.12506805244485975,12.14679382912104,0.28125,0.01615134001226437,0.142187309265136,-0.28992267803239535,0.5742972965626674,-0.07386768438362878,0.3582423029139008,-0.3510470917996571,42.857142857142854,-11.755186518047246,0.2160549936487655,8,0.015625,-0.140625,-0.1640625,0.25,-0.6875,1,-0.05988023952095811,-1.5714285714285714,10.53125,-1.8799859375686643,10.476563453674316,4.714385365258183,10.382813453674316,-0.05988023952095811 5161,2000-08-16,10.5625,10.75,10.4375,10.46875,708000.0,0.011976047904191711,-3.0,1.5,66.66666666666666,60.980839787153,-0.06314563513448768,-0.30776461839586666,-0.26684558826478977,-0.23264785680035693,13.158482097080565,0.3125,0.090154893753013,0.26093730926513636,-0.18327838576957767,0.7051530042998504,0.03882946174777935,0.4830451567824934,-0.4520052081276713,62.5,6.536096015774348,0.2221078475173573,8,-0.078125,-0.234375,-0.2890625,0.03125,-0.8125,2,-0.08875739644970415,-8.0,10.4375,-1.5714285714285714,10.53125,-1.8799859375686643,10.476563453674316,-0.08875739644970415 5162,2000-08-17,10.5625,10.59375,10.46875,10.59375,377800.0,0.0,7.0,-0.3333333333333333,66.66666666666666,62.21540768838757,-0.05003647248999421,-0.3036428593444924,-0.26126558085739404,-0.2160487546842198,14.374824812923364,0.125,0.1574437121868666,0.24843730926513707,-0.21088706351220132,0.7077616820424755,0.018775122876467876,0.4780994956538063,-0.4136348956400102,60.0,3.6973565716639314,0.2296621863886689,8,-0.0625,-0.234375,-0.2890625,-0.171875,-0.84375,3,-0.05547328249237238,-3.0,10.5625,-8.0,10.4375,-1.5714285714285714,10.53125,-0.05547328249237238 5163,2000-08-18,10.5625,10.5625,10.4375,10.46875,357600.0,0.0,1.6666666666666667,-3.0,75.0,64.04326890893672,-0.0394925953758527,-0.2889214845846766,-0.25154078564768056,-0.19978010860253903,14.975909735591891,0.125,0.20393044864452392,0.22968730926513636,-0.23841556049714718,0.6977901790274199,-0.00436412561600541,0.46373874414627814,-0.37756680190160985,50.0,-12.869994885956785,0.2340514348811419,8,-0.0625,-0.234375,-0.2890625,-0.234375,-0.75,4,-0.06804733727810652,7.0,10.5625,-3.0,10.5625,-8.0,10.4375,-0.06804733727810652 5164,2000-08-21,10.375,10.5,10.28125,10.5,652200.0,-0.017751479289940808,2.5,-1.3333333333333333,62.7906976744186,64.98656091461635,0.12570931439401178,-0.07836603313612756,-0.062338862815060736,-0.0009283905462513786,14.36663617169825,0.28125,0.20929060033265223,0.024999809265136008,-0.42121300725401767,0.4712126257842897,-0.19810659899444083,0.24810621752471285,-0.15616279378751408,20.0,-45.0851571034617,0.22310640825957703,8,0.125,-0.046875,-0.078125,-0.0625,-0.5859365463256836,0,-0.051204819277108404,1.6666666666666667,10.5625,7.0,10.5625,-3.0,10.5625,-0.051204819277108404 5165,2000-08-22,10.25,10.375,10.21875,10.375,326000.0,-0.012048192771084376,1.5,1.0,51.21951219512195,64.22806607828066,0.2254253836655309,0.06212521278973071,0.06093076898971006,0.13231683650392512,13.617842501902045,0.15625,0.2044665340263645,-0.10781269073486399,-0.5403980868661158,0.3247727053963878,-0.3241053888004899,0.10848000733076191,0.5,5.88235294117647,-54.72801748721404,0.21629269806562548,8,0.234375,0.078125,0.0625,0.0625,-0.4375,1,-0.05182926829268297,2.5,10.375,1.6666666666666667,10.5625,7.0,10.5625,-0.05182926829268297 5166,2000-08-23,10.28125,10.3125,10.1875,10.25,372400.0,0.0030487804878047697,1.6666666666666667,-0.25,42.44599262132615,62.604045646730874,0.17319704922171297,0.05329748910945398,0.028277852081021848,0.10708262096522425,12.775372723526793,0.125,0.18282394132858037,-0.08906269073486328,-0.49557850207395227,0.3174531206042257,-0.2923205964044069,0.11419521493468032,0.4581250000000008,23.076923076923077,-34.76521416477512,0.20325790566954446,8,0.1875,0.046875,0.03125,0.03125,-0.3046865463256836,2,-0.05167173252279633,1.5,10.25,2.5,10.375,1.6666666666666667,10.5625,-0.05167173252279633 5167,2000-08-24,10.28125,10.4375,10.21875,10.28125,1076400.0,0.0,-2.5,0.0,41.17647058823529,59.749883572096586,0.17575804491901614,0.07174305773941292,0.02684601006477827,0.11166255866580599,12.722048833455247,0.21875,0.1704578939751542,-0.09843769073486364,-0.48631970660014545,0.2894443251304182,-0.29237869866750543,0.09550331719777816,0.4360500000000016,25.0,-29.53657628788355,0.1939410079326413,8,0.1875,0.046875,0.0703125,0.03125,-0.5625,3,-0.05167173252279633,1.6666666666666667,10.28125,1.5,10.25,2.5,10.375,-0.05167173252279633 5168,2000-08-25,10.3125,10.375,10.28125,10.375,424800.0,0.003039513677811634,2.0,-100.0,34.95928504438699,56.22684116962107,0.13274812437133754,0.06084087666936,-0.013561705976560035,0.0847217366264097,12.174740163895038,0.09375,0.15380185692673543,-0.07812519073486257,-0.4437567053500828,0.2875063238803577,-0.2609409480424727,0.10469056657274756,0.3836080000000024,40.0,-9.387443049623485,0.18281575730761046,8,0.15625,0.015625,0.0390625,0.0,-0.78125,4,-0.05757575757575761,-2.5,10.28125,1.6666666666666667,10.28125,1.5,10.25,-0.05757575757575761 5169,2000-08-28,10.40625,10.53125,10.3125,10.3125,466200.0,0.009090909090909038,-3.6666666666666665,-1.5,42.307677861474346,53.6925521464774,0.021682325277746273,0.00422569198061673,-0.11456141605938441,-0.006126079701049392,11.831429308180908,0.21875,0.15130166924167554,-0.00781269073486257,-0.3047960464053592,0.28917066493563404,-0.15630436857011176,0.14067898710038662,0.26951368000000286,63.63636363636363,17.593122163546973,0.14849167783524847,8,0.0625,-0.078125,-0.0703125,-0.09375,-0.9375,0,-0.0570570570570571,2.0,10.3125,-2.5,10.28125,1.6666666666666667,10.28125,-0.0570570570570571 5170,2000-08-29,10.375,10.4375,10.34375,10.4375,386200.0,-0.0030030030030030463,2.0,-0.6666666666666666,42.307677861474346,50.985997834789366,0.048203471674533205,0.06592923695806263,-0.086036552017843,0.028871797082988593,11.469565507228733,0.09375,0.12493617326911455,-0.056250190734862926,-0.2937892950325054,0.18128891356277954,-0.17501974288368416,0.06251936141395831,0.2812331328000024,54.54545454545454,10.651956285357514,0.11876955214882165,8,0.015625,-0.03125,-0.1171875,-0.0625,-1.0625,1,-0.05647581169404181,-3.6666666666666665,10.40625,2.0,10.3125,-2.5,10.28125,-0.05647581169404181 5171,2000-08-30,10.4375,10.53125,10.3125,10.34375,323400.0,0.006024096385542244,-1.8,-1.5,52.941128197553056,49.46093800488786,-0.03787546537290787,0.02177408095778688,-0.14756931381278093,-0.027482948906341065,12.093604261170848,0.21875,0.09477913804277627,-0.0046876907348636365,-0.22014708965213003,0.21077170818240276,-0.11241739019349595,0.10304200872376867,0.19998380748800315,70.0,23.949597292890232,0.10772969945863309,8,-0.0625,-0.09375,-0.1875,-0.125,-1.0,2,-0.05988023952095811,2.0,10.375,-3.6666666666666665,10.40625,2.0,10.3125,-0.05988023952095811 5172,2000-08-31,10.625,10.6875,10.5,10.5625,571600.0,0.017964071856287456,1.0,0.6666666666666666,57.251868562765175,47.48892340075065,-0.24091196900460332,-0.1597652811351793,-0.3258587566634432,-0.21017987069812705,12.526383744106356,0.25,0.07698225337365372,0.17382798194885218,-0.05664260393182907,0.40429856782953344,0.058592689008511556,0.2890632748891928,-0.4375,84.61538461538461,37.667438301017604,0.11523529294034092,8,-0.1875,-0.28125,-0.375,-0.3125,-1.3125,3,-0.06102932200712319,-1.8,10.4375,2.0,10.375,-3.6666666666666665,10.40625,-0.06102932200712319 5173,2000-09-01,10.5625,10.75,10.5625,10.65625,550000.0,-0.00588235294117645,-3.0,-1.5,51.515151515151516,46.23608493860986,-0.19937877745442556,-0.09473896474303523,-0.24863994303273884,-0.14468838533501938,13.205477844202877,0.1875,0.04328469562306658,0.1066404819488529,-0.12908896289139626,0.34236992678910205,-0.011224240471271685,0.22450520436897747,-0.3650000000000002,57.14285714285714,11.876285468358404,0.11786472242012472,9,-0.09375,-0.21875,-0.3203125,-0.25,-1.25,4,-0.07988165680473369,1.0,10.625,-1.8,10.4375,2.0,10.375,-0.07988165680473369 5174,2000-09-05,10.875,10.90625,10.59375,10.6875,481600.0,0.029585798816567976,1.5,-2.0,67.5,48.045028028040754,-0.4844390052800289,-0.4065473388820777,-0.5505458623218029,-0.4553431979521587,13.854958599924105,0.34375,0.015593170112149224,0.40546865463256765,0.11000808907745352,0.7009292201876818,0.2577383718550106,0.5531989374101247,-0.6554000000000002,94.73684210526315,47.134518052416404,0.14773028277755665,9,-0.328125,-0.453125,-0.6328125,-0.5625,-1.65625,1,-0.12356321839080464,-3.0,10.5625,1.0,10.625,-1.8,10.4375,-0.12356321839080464 5175,2000-09-06,11.09375,11.21875,10.875,10.875,526000.0,0.02011494252873569,-2.142857142857143,1.1666666666666667,69.76744186046511,51.08074461016731,-0.638010071451415,-0.6149874834721416,-0.7539265904355563,-0.6749490444646824,14.585749237862533,0.34375,-0.01737925439757504,0.5976561546325687,0.19202346559810657,1.0032888436670309,0.39483981011533764,0.8004724991497998,-0.8329509999999996,86.20689655172413,38.816468319036986,0.20281634451723074,9,-0.375,-0.5,-0.8515625,-0.78125,-1.875,2,-0.14647887323943665,1.5,10.875,-3.0,10.5625,1.0,10.625,-0.14647887323943665 5176,2000-09-07,11.28125,11.34375,11.0625,11.0625,695400.0,0.016901408450704203,-1.5714285714285714,1.0,73.46938775510203,54.66884651759695,-0.747332667466285,-0.7835936798775087,-0.927591411212676,-0.8577325157688875,16.220549650934508,0.28125,-0.013426294635706881,0.7476561546325691,0.2108695844004984,1.2844427248646397,0.47926286951653374,1.0160494397486044,-0.9438149199999994,92.5925925925926,44.8640467215951,0.26839328511603494,9,-0.46875,-0.609375,-1.0625,-0.96875,-1.875,3,-0.1745152354570637,-2.142857142857143,11.09375,1.5,10.875,-3.0,10.5625,-0.1745152354570637 5177,2000-09-08,11.265625,11.78125,11.1875,11.3125,1729400.0,-0.0013850415512465242,-4.846153846153846,-0.21428571428571427,72.72727272727272,58.865289593473136,-0.6452440451131238,-0.736184091264958,-0.9040721546361681,-0.8404278029404235,18.49961719146971,0.59375,0.02268569622364147,0.6878905773162849,0.06502263863443503,1.3107585159981348,0.37645660797535996,0.9993245466572098,-0.8275584279999997,57.692307692307686,9.827623724723175,0.311433969340925,9,-0.21875,-0.28125,-1.0859375,-0.953125,-1.640625,4,-0.16227461858529824,-1.5714285714285714,11.28125,-2.142857142857143,11.09375,1.5,10.875,-0.16227461858529824 5178,2000-09-11,10.695313453674316,10.695313453674316,10.125,10.3125,6266000.0,-0.050624048494928964,1.9795893963513524,-8.16668701171875,58.29962395406201,60.64217249264955,-0.016673185734486395,-0.15667697960628857,-0.3293083541573605,-0.2717358248296158,18.805969400014508,1.140625,0.05920166774249935,0.10664153099060059,-0.5164286117808423,0.7297116737620435,-0.20489354039512087,0.41817660237632204,1.0859365463256836,34.43401984448703,-16.254950843303284,0.31153507138572184,9,0.2578115463256836,0.2578115463256836,-0.4140634536743164,-0.3828134536743164,-1.1015634536743164,0,-0.12929153125467852,-4.846153846153846,11.265625,-1.5714285714285714,11.28125,-2.142857142857143,11.09375,-0.12929153125467852 5179,2000-09-12,10.25,10.40625,9.96875,10.3125,4508800.0,-0.041636316280317276,2.5,-0.16326489939189207,50.0,61.49687495248574,0.45164014511288997,0.28088678864679295,0.1294786587484147,0.17084906263727362,18.523320949348093,0.7265634536743164,0.0896527793746138,-0.3246094226837162,-0.9655748506449768,0.3163560052775445,-0.6450921366643456,-0.004126708703086734,1.53125,15.517241379310345,-39.15242893404596,0.32048271398063016,9,0.625,0.625,0.0390625,0.0625,-0.625,1,-0.09146341463414631,1.9795893963513524,10.695313453674316,-4.846153846153846,11.265625,-1.5714285714285714,11.28125,-0.09146341463414631 5180,2000-09-13,9.8125,10.28125,9.8125,10.125,2787800.0,-0.04268292682926833,-2.0,5.0,41.1764705882353,60.18969077367265,0.8950863663618005,0.7053249497286007,0.5655718750164045,0.6045456745225835,18.341651663197062,0.46875,0.11548848274709478,-0.7308594226837162,-1.4554580059445392,-0.0062608394228931274,-1.0931587143141268,-0.36856013105330554,1.8962500000000002,0.0,-56.24251088360188,0.3622992916304113,9,0.984375,0.984375,0.4765625,0.5,-0.3125,2,-0.060509554140127375,2.5,10.25,1.9795893963513524,10.695313453674316,-4.846153846153846,11.265625,-0.060509554140127375 5181,2000-09-14,9.625,9.78125,9.46875,9.78125,1632400.0,-0.019108280254777066,3.0,0.5,38.46153846153846,58.101876317980796,1.0674685626787355,0.8632477889715986,0.7534870602069823,0.7816246629342629,18.088501081237425,0.34375,0.12192961787862977,-0.8714844226837162,-1.7041121100792829,-0.03885673528814948,-1.2877982663814986,-0.4551705789859337,1.9699749999999998,6.756756756756757,-51.23026447663996,0.41631384369778307,9,1.0,1.0,0.6796875,0.6875,-0.15625,3,-0.04220779220779225,-2.0,9.8125,2.5,10.25,1.9795893963513524,10.695313453674316,-0.04220779220779225 5182,2000-09-15,9.976563453674316,10.0625,9.65625,9.6875,2330600.0,0.036526073109019785,-1.3111048418379943,-1.850006103515625,44.6913746951634,57.343678893537664,0.6864376368438876,0.49069489022493684,0.399380504749546,0.4145930982701067,17.569378112154656,0.4375,0.13932158987799248,-0.4906241416931145,-1.3541323823980438,0.37288409901181474,-0.92237826204558,-0.058870021340649004,1.448313546325684,41.40131944687418,-18.081813067897826,0.4317541203524649,9,0.6484365463256836,0.6484365463256836,0.3281240463256836,0.3359365463256836,-0.4765634536743164,4,-0.057165321137136904,3.0,9.625,-2.0,9.8125,2.5,10.25,-0.057165321137136904 5183,2000-09-18,9.84375,9.90625,9.75,9.78125,1775600.0,-0.013312545376073515,-1.5,0.21621550287854044,41.219517423591476,54.423625273936715,0.7896104872154108,0.5975365028859976,0.5280551194555265,0.5280152614973872,17.195555370938937,0.2265634536743164,0.1358464821425951,-0.5875000953674316,-1.49310610835437,0.3181059176195067,-1.0403031018609,-0.13469708887396337,1.4246368399999998,40.0,-18.174650509492743,0.45280300649346883,9,0.78125,0.78125,0.4609375,0.453125,-0.375,0,-0.022222222222222254,-1.3111048418379943,9.976563453674316,3.0,9.625,-2.0,9.8125,-0.022222222222222254 5184,2000-09-19,9.84375,9.96875,9.65625,9.71875,2128200.0,0.0,-1.5,2.0,41.62562079932555,51.29675626714343,0.7017394919345481,0.5857264174034462,0.5187937714217838,0.516410681201025,17.701188999236177,0.3125,0.110639322439539,-0.5609375953674309,-1.5038850071738317,0.3820098164389698,-1.0324113012706313,-0.08946388946423056,1.2806658928,46.15384615384615,-11.964342547126357,0.4714737059032007,9,0.78125,0.78125,0.46875,0.453125,-0.5625,1,-0.025396825396825418,-1.5,9.84375,-1.3111048418379943,9.976563453674316,3.0,9.625,-0.025396825396825418 5185,2000-09-20,9.71875,9.90625,9.6875,9.90625,1178800.0,-0.012698412698412653,1.3333333333333333,-1.5,38.88889544123675,47.45447934338062,0.683010101242516,0.7050332555502798,0.6318815284986741,0.6324542337945562,18.53955940586327,0.21875,0.09142469077605497,-0.659375095367432,-1.6494237338596882,0.3306735431248242,-1.1543994146135592,-0.16435077612130478,1.2732126213760004,42.10526315789473,-13.910564995284211,0.4950243192461277,9,0.90625,0.90625,0.6015625,0.578125,-0.625,2,-0.009646302250803873,-1.5,9.84375,-1.5,9.84375,-1.3111048418379943,9.976563453674316,-0.009646302250803873 5186,2000-09-21,9.75,9.96875,9.75,9.75,1396000.0,0.003215434083601254,0.0,-0.0,35.78681083760631,43.34998357786213,0.4600937675668497,0.6660936393252985,0.5888368086619131,0.5913406291954075,19.513667022369262,0.25,0.019327041338913276,-0.6015625953674313,-1.6303050550274243,0.4271798642925617,-1.1159338251974287,-0.0871913655374339,1.1201056116659203,23.076923076923077,-28.110022789535353,0.5143712298299968,9,0.3320317268371582,0.875,0.625,0.546875,-0.40625,3,-0.02564102564102566,1.3333333333333333,9.71875,-1.5,9.84375,-1.5,9.84375,-0.02564102564102566 5187,2000-09-22,9.75,9.96875,9.65625,9.65625,774800.0,0.0,-5.666666666666667,100.0,36.52850592989373,40.93097046406565,0.24864033764249704,0.6579884666844649,0.5767989072526696,0.5908573818881635,20.058012813822153,0.3125,-0.0839384460221897,-0.5750000953674324,-1.6382423905156802,0.4882421997808155,-1.1066212429415554,-0.04337894779330931,1.0079971627326465,30.0,-19.589473729981655,0.5316211475741237,9,0.1875,0.875,0.65625,0.578125,-0.3125,4,-0.028846153846153855,0.0,9.75,1.3333333333333333,9.71875,-1.5,9.84375,-0.028846153846153855 5188,2000-09-25,9.71875,9.78125,9.53125,9.75,620800.0,-0.0032051282051281937,4.333333333333333,-0.3333333333333333,28.857157605219314,38.58176575353448,0.1416980727692767,0.6771956339098733,0.5994294228008048,0.6199405911405922,20.74518593703898,0.25,-0.22602040859879757,-0.5765625953674309,-1.6738852528087005,0.5207600620738386,-1.1252239240880648,-0.02790126664679704,0.9361073897140351,42.857142857142854,-0.979295609816738,0.5486613287206348,9,0.15625,0.90625,0.6953125,0.609375,-0.3125,0,-0.022508038585209,-5.666666666666667,9.75,0.0,9.75,1.3333333333333333,9.71875,-0.022508038585209 5189,2000-09-26,9.8125,9.9375,9.625,9.71875,1373800.0,0.009646302250803762,-1.2222222222222223,-3.0,25.449119742117517,36.83428232618806,-0.02306299260427913,0.5656856249948348,0.4999864765112232,0.5220520873940053,20.63387404321028,0.3125,-0.3783663763173202,-0.4531250953674313,-1.5697675967418991,0.6635174060070366,-1.0114463460546652,0.10519615531980264,0.7474687985369126,64.28571428571429,24.74271667976621,0.5583212506872336,9,-0.046875,0.8125,0.6015625,0.515625,-0.125,1,-0.035031847133757954,4.333333333333333,9.71875,-5.666666666666667,9.75,0.0,9.75,-0.035031847133757954 5190,2000-09-27,9.789063453674316,9.875,9.625,9.75,1076400.0,-0.002388437842107849,1.370381087154076,0.4166768391927083,19.48884929080296,34.72620575166189,-0.003688408709448865,0.5723175631304898,0.5163329305770112,0.5456625932703112,20.516546716323838,0.25,-0.47726752756215873,-0.4472648143768314,-1.5824171859866407,0.6878875572329779,-1.014841000181736,0.12031137142807324,0.6836078409796436,58.92878941127232,25.018201325013152,0.5675761858049043,9,0.007811546325683594,0.8359365463256836,0.6249990463256836,0.5390615463256836,-0.2578134536743164,2,-0.05187559117146279,-1.2222222222222223,9.8125,4.333333333333333,9.71875,-5.666666666666667,9.75,-0.05187559117146279 5191,2000-09-28,9.8125,9.84375,9.65625,9.71875,965400.0,0.0023941561352212037,1.4,2.3999414076804766,20.382165605095537,32.02518251943213,0.0025355790380601206,0.5266588753497885,0.48291013926098714,0.5165503741696185,20.009509489144726,0.1875,-0.5298350931824718,-0.3925782680511478,-1.5387702141540451,0.7536136780517495,-0.9656742411025974,0.18051770500030173,0.5798575910816428,64.28571428571429,32.00432187870296,0.5730959730514489,9,-0.0625,0.8125,0.59375,0.515625,-0.375,3,-0.07324840764331209,1.370381087154076,9.789063453674316,-1.2222222222222223,9.8125,4.333333333333333,9.71875,-0.07324840764331209 5192,2000-09-29,9.976563453674316,10.0625,9.75,9.78125,1688000.0,0.016719842412669106,-1.424233456759526,2.083343505859375,32.442764452039924,31.049987744815287,-0.18051048003936288,0.3283605910905223,0.31459071766069613,0.34571175455841896,18.873890808376032,0.3125,-0.5188591765354094,-0.19609298706054723,-1.3288773678928916,0.9366913937717971,-0.7624851774767194,0.37029920335562494,0.34190553012079583,83.82370892693015,49.674201346487536,0.5663921904161724,9,-0.1796884536743164,0.6484365463256836,0.4218740463256836,0.3515615463256836,-0.5703134536743164,4,-0.0634300033887174,1.4,9.8125,1.370381087154076,9.789063453674316,-1.2222222222222223,9.8125,-0.0634300033887174 5193,2000-10-02,9.71875,9.9375,9.6875,9.875,1197400.0,-0.025841909879234515,-1.2857142857142858,-0.7999960937690734,35.714300368569894,30.39317436362021,0.06448872475511891,0.5478077411074249,0.5690943798507231,0.5981759272026625,17.393290250793676,0.2890634536743164,-0.486911337959123,-0.4117189407348629,-1.5462171610985003,0.7227792796287744,-0.9789680509166825,0.15553016944695663,0.5317414650915033,21.428571428571427,-14.454944461064759,0.5672491101818189,10,0.078125,0.90625,0.6796875,0.609375,-0.40625,0,-0.02893890675241162,-1.424233456759526,9.976563453674316,1.4,9.8125,1.370381087154076,9.789063453674316,-0.02893890675241162 5194,2000-10-03,9.53125,9.8125,9.5,9.59375,1102800.0,-0.019292604501607746,-4.0,0.4,41.262146277985764,30.65686890103677,0.22685514914081395,0.6634933248021131,0.7560747564259422,0.7761881954766316,15.457797052150053,0.3125,-0.5057835792908225,-0.5320314407348636,-1.6397187559755366,0.5756558745058094,-1.0858750983551992,0.02181221688547197,0.6567021478841824,5.555555555555555,-33.42666462990682,0.5538436576203364,10,0.25,1.09375,0.8671875,0.796875,-0.15625,1,-0.013114754098360604,-1.2857142857142858,9.71875,-1.424233456759526,9.976563453674316,1.4,9.8125,-0.013114754098360604 5195,2000-10-04,9.46875,9.96875,9.25,9.53125,1460000.0,-0.006557377049180357,-1.875,1.0,44.73684886815267,31.651317571097476,0.27956225209872265,0.6303275867284572,0.8153032939625255,0.832732495153838,12.846399004624697,0.71875,-0.5040830355758441,-0.5132814407348629,-1.537995426712616,0.5114325452428901,-1.0256384337237403,-0.000924447745985546,0.6616659760534471,26.923076923076923,-15.468908958333838,0.5123569929888766,10,0.1875,1.046875,0.9296875,0.859375,0.03125,2,0.02310231023102305,-4.0,9.53125,-1.2857142857142858,9.71875,-1.424233456759526,9.976563453674316,0.02310231023102305 5196,2000-10-05,9.3125,9.71875,9.25,9.375,1539800.0,-0.01650165016501648,-4.0,1.0,24.242406307405375,30.286195390820993,0.4103826238782915,0.6656495029497957,0.9684136124472467,0.9815587718600227,9.823058145189876,0.46875,-0.5096336030255362,-0.5710939407348636,-1.4361085416820298,0.29392066021230256,-1.0036012412084467,-0.13858664026128054,0.7298743784481019,7.6923076923076925,-33.38640638196224,0.43250730047358305,10,0.34375,1.203125,1.0546875,1.015625,0.46875,3,0.02348993288590595,-1.875,9.46875,-4.0,9.53125,-1.2857142857142858,9.71875,0.02348993288590595 5197,2000-10-06,9.4375,9.59375,9.34375,9.34375,1270800.0,0.01342281879194629,-4.333333333333333,-1.5,34.14634146341464,30.87388248617603,0.26417346819059695,0.4181051395041102,0.8396468383529729,0.8487886035679288,5.870648334388511,0.28125,-0.49216960195631465,-0.3546876907348633,-0.948706410748505,0.23933102927877847,-0.6516970507416833,-0.05767833072804329,0.53125,26.08695652173913,-14.50327697609394,0.2970093600068206,10,0.21875,1.078125,0.921875,0.890625,0.34375,4,0.0,-4.0,9.3125,-1.875,9.46875,-4.0,9.53125,0.0 5198,2000-10-09,9.3125,9.5625,9.25,9.4375,811800.0,-0.013245033112582738,-1.5,-1.3333333333333333,31.111111111111114,31.50299263828643,0.3637375991061287,0.4576610045071501,0.9593498906155808,0.9702024160664386,5.99693419394167,0.3125,-0.4705854569597232,-0.41054701805114746,-0.8682143583474531,0.047120322245158164,-0.6393806881992994,-0.18171334790299554,0.5843749999999996,8.695652173913043,-29.90236106835764,0.22883367014815256,10,0.34375,1.203125,1.078125,1.015625,0.4375,0,0.010067114093959662,-4.333333333333333,9.4375,-4.0,9.3125,-1.875,9.46875,0.010067114093959662 5199,2000-10-10,9.3125,9.59375,9.21875,9.3125,524600.0,0.0,-3.0,-0.0,34.14634146341464,33.131602879687726,0.31888841360991727,0.404567043419231,0.958980906462191,0.9650829006884152,6.552285064785794,0.375,-0.4534255648373158,-0.36367201805114746,-0.7846623841421678,0.0573183480398729,-0.5741672010966568,-0.15317683500563817,0.5196874999999999,12.5,-24.594614165683254,0.21049518304551,10,0.328125,1.1875,1.09375,1.015625,0.5,1,0.0,-1.5,9.3125,-4.333333333333333,9.4375,-4.0,9.3125,0.0 5200,2000-10-11,9.21875,9.4375,9.1875,9.3125,466000.0,-0.010067114093959773,-2.2,-100.0,30.232558139534888,34.22609093906988,0.3612177516469348,0.47595657969398886,1.0482426263609845,1.0526172859050735,7.283604154158008,0.25,-0.4152724535370975,-0.4277345180511478,-0.8899668247479404,0.03449778864564479,-0.6588506713995432,-0.1966183647027524,0.5398250000000004,5.88235294117647,-31.622811822517164,0.231116153348396,10,0.40625,1.265625,1.265625,1.1875,0.625,2,0.016949152542372836,-3.0,9.3125,-1.5,9.3125,-4.333333333333333,9.4375,0.016949152542372836 5201,2000-10-12,9.21875,9.46875,9.0625,9.21875,704800.0,0.0,-1.6,-0.0,30.232558139534888,33.980512459902656,0.2996483192596546,0.4679530348155687,1.0376171974408486,1.0433447285873765,7.377893792617685,0.40625,-0.3768227579712331,-0.40742201805114675,-0.9077634027127512,0.09291936661045774,-0.6575927103819481,-0.1572513257203454,0.45987449999999974,29.411764705882355,-8.66920612963721,0.25017069233080186,10,0.296875,1.203125,1.4375,1.34375,0.90625,3,0.03050847457627115,-2.2,9.21875,-3.0,9.3125,-1.5,9.3125,0.03050847457627115 5202,2000-10-13,9.40625,9.53125,9.28125,9.34375,1053400.0,0.02033898305084736,-1.6666666666666667,100.0,39.58333333333334,34.410405011543034,0.02541434124247388,0.248264513441546,0.8341475268321581,0.8485662845845248,8.103558792831866,0.3125,-0.319286046896206,-0.19140634536743129,-0.6722938570674035,0.28948116633254095,-0.4318501012174174,0.04903741048255483,0.17379457999999914,64.70588235294117,26.104260562238863,0.24044375584998604,10,0.109375,1.015625,1.3359375,1.21875,0.6875,4,0.039867109634551534,-1.6,9.21875,-2.2,9.21875,-3.0,9.3125,0.039867109634551534 5203,2000-10-16,9.625,9.65625,9.34375,9.34375,929800.0,0.023255813953488413,-1.2222222222222223,4.5,44.23076923076923,34.74025200629676,-0.2324804020936,0.01294999064904978,0.6008849447908595,0.6217400753687858,8.681374496101107,0.3125,-0.2601815456228955,0.03828115463256765,-0.42879120655739733,0.5053535158225326,-0.19525502596241573,0.271817335227551,-0.5625,94.73684210526315,56.930989972448046,0.23353618059498282,10,-0.109375,0.2539067268371582,1.390625,1.21875,0.46875,0,0.016233766233766156,-1.6666666666666667,9.40625,-1.6,9.21875,-2.2,9.21875,0.016233766233766156 5204,2000-10-17,9.59375,9.6875,9.5,9.5625,557200.0,-0.0032467532467532756,-1.4,0.1111111111111111,44.019113045804374,34.660503581591385,-0.21392940037399555,0.025834871610991073,0.6126783873753112,0.6471450246443631,9.01792082311396,0.1875,-0.26087649047527073,0.019531154632568715,-0.43169016531321525,0.4707524745783527,-0.20607950534032327,0.2451418146054607,-0.5193750000000001,85.0,47.80614198054651,0.2256106599728916,10,-0.203125,0.140625,1.359375,1.25,0.59375,1,0.016286644951140072,-1.2222222222222223,9.625,-1.6666666666666667,9.40625,-1.6,9.21875,0.016286644951140072 5205,2000-10-18,9.625,9.65625,9.28125,9.5,1201400.0,0.0032573289902280145,3.0,4.0,44.28572092898888,36.88753853954511,-0.24661912724014812,-0.01349042170167536,0.5631931301617037,0.6066795372530223,9.614877981596159,0.375,-0.2553886722772436,0.055468654632568004,-0.39135716704414136,0.5022944763092774,-0.1679442562057858,0.2788815654709218,-0.5260999999999996,90.0,53.910149082228344,0.2234129108383544,10,-0.25,0.046875,1.25,1.21875,0.5625,2,0.01948051948051943,-1.4,9.59375,-1.2222222222222223,9.625,-1.6666666666666667,9.40625,0.01948051948051943 5206,2000-10-19,9.5,9.65625,9.5,9.59375,721200.0,-0.012987012987012991,-2.3333333333333335,-0.75,35.12193030563411,36.99593729979172,-0.10306346028601965,0.09678195301517434,0.6691368255600487,0.7241384904994561,10.42181321590803,0.15625,-0.25532140708732776,-0.05703134536743093,-0.49652720931773864,0.3824645185828768,-0.2767792773425839,0.16271658660772204,-0.3775560000000002,53.84615384615385,22.811396331538315,0.21974793197515366,10,-0.125,0.0625,1.296875,1.296875,0.5625,3,0.03618421052631571,3.0,9.625,-1.4,9.59375,-1.2222222222222223,9.625,0.03618421052631571 5207,2000-10-20,9.46875,9.5625,9.4375,9.5,439800.0,-0.003289473684210509,-1.6666666666666667,0.3333333333333333,40.90909090909091,38.084601721789475,-0.07477820567386395,0.11160299971038157,0.6853597791769879,0.7455932747340484,11.090469645505767,0.125,-0.25963318067843666,-0.07421884536743129,-0.5056413479364767,0.3572036572016142,-0.289930096651954,0.14149240591709145,-0.3237037600000008,46.15384615384615,13.32961201721897,0.21571125128452312,10,-0.09375,0.09375,1.15625,1.15625,0.65625,4,0.06930693069306937,-2.3333333333333335,9.5,3.0,9.625,-1.4,9.59375,0.06930693069306937 5208,2000-10-23,9.5,9.6875,9.4375,9.4375,376600.0,0.0033003300330032292,-7.0,-2.0,48.71794871794872,39.703669194515484,-0.0856403081364423,0.06653585188733935,0.6361137302773994,0.7051293066266417,11.268218923304678,0.25,-0.21908805714025448,-0.03203134536743235,-0.45571202549966117,0.39164933476479646,-0.24387168543354676,0.17980899469868206,-0.3332556096000001,53.84615384615385,16.846708651857263,0.21184034006611405,10,-0.125,0.0625,1.125,1.125,1.0,0,0.0625,-1.6666666666666667,9.46875,-2.3333333333333335,9.5,3.0,9.625,0.0625 5209,2000-10-24,9.46875,9.625,9.375,9.5,336800.0,-0.003289473684210509,-1.2857142857142858,-0.5,50.0,41.90005162345605,-0.03340867855673402,0.07453392633021849,0.6468705335378893,0.7303828930527168,12.004655260302496,0.25,-0.2030846408701379,-0.046093845367431996,-0.4492612843258357,0.3570735935909717,-0.24767756484663295,0.15548987411176896,-0.2811753852160006,46.15384615384615,7.5543013947402216,0.20158371947920145,10,-0.09375,0.09375,1.15625,1.15625,1.1875,1,0.06600660066006592,-7.0,9.5,-1.6666666666666667,9.46875,-2.3333333333333335,9.5,0.06600660066006592 5210,2000-10-25,9.28125,9.875,9.28125,9.46875,460200.0,-0.01980198019801982,-5.333333333333333,6.0,48.71794871794872,43.95398390994648,0.18314940121667966,0.23403844881003621,0.8142983501967347,0.9137291397363345,12.408097546392849,0.59375,-0.17341889950242084,-0.20820317268371547,-0.6025206747444543,0.18611432937702332,-0.40536192371408397,-0.011044421653346959,-0.07367836980736087,0.0,-40.753095214067805,0.19715875103036923,10,0.296875,0.28125,1.34375,1.34375,1.34375,2,0.09764309764309775,-1.2857142857142858,9.46875,-7.0,9.5,-1.6666666666666667,9.46875,0.09764309764309775 5211,2000-10-26,9.09375,9.28125,9.0625,9.25,1149400.0,-0.02020202020202022,1.0,0.8333333333333334,36.585365853658544,43.62087641220483,0.3923089513250009,0.38465190370002134,0.9751038153977589,1.0949449665477644,13.087794281371078,0.21875,-0.15485969753538775,-0.3597656726837162,-0.7610665990553791,0.04153525368794675,-0.5604161358695467,-0.1591152094978856,0.78125,3.8461538461538463,-37.160886526563495,0.20065046318583138,10,0.375,0.46875,1.53125,1.53125,1.875,3,0.1202749140893471,-5.333333333333333,9.28125,-1.2857142857142858,9.46875,-7.0,9.5,0.1202749140893471 5212,2000-10-27,9.34375,9.40625,8.9375,9.0,1611400.0,0.027491408934707806,1.0,-2.2,51.11111111111112,44.38535884335393,0.14808355558214892,0.08939567266540571,0.700763918961087,0.8395517595982138,13.86697888773995,0.46875,-0.11371364522022454,-0.078125,-0.39713611595878895,0.24088611595878895,-0.2376305579793936,0.08138055797939359,0.53125,43.333333333333336,-1.6881401890817216,0.15950555797939414,10,0.0625,0.15625,1.009765863418579,1.28125,1.59375,4,0.07692307692307687,1.0,9.09375,-5.333333333333333,9.28125,-1.2857142857142858,9.46875,0.07692307692307687 5213,2000-10-30,9.4375,9.625,9.28125,9.28125,695800.0,0.010033444816053505,-3.4,0.45454545454545453,54.16666666666667,45.512864801227515,0.027870550907012515,-0.027937599731597373,0.5832615697775392,0.7428948450133035,14.58394407764289,0.34375,-0.06712117238088133,0.029687499999999645,-0.25742250436291236,0.31679750436291165,-0.11386750218145636,0.17324250218145565,0.40000000000000036,53.333333333333336,4.024692448593697,0.14355500218145595,10,-0.03125,0.0625,0.84375,1.1875,1.53125,0,0.07284768211920523,1.0,9.34375,1.0,9.09375,-5.333333333333333,9.28125,0.07284768211920523 5214,2000-10-31,9.40625,9.5,9.34375,9.4375,698600.0,-0.0033112582781457123,1.0,-0.2,56.52173913043479,46.87242237916596,0.03322010946452458,-0.006885464232770033,0.5959509810836128,0.7680328612464447,14.989730919447558,0.15625,-0.04655798075765816,0.0046874999999992895,-0.27648939108274107,0.28586439108273964,-0.1359009455413709,0.14527594554136947,0.39525000000000077,50.0,-4.603417909289334,0.14058844554137034,10,0.0,0.09375,0.84375,1.21875,1.5625,1,0.11627906976744184,-3.4,9.4375,1.0,9.34375,1.0,9.09375,0.11627906976744184 5215,2000-11-01,9.6875,9.6875,9.4375,9.4375,979000.0,0.029900332225913706,1.0,-8.0,63.63636363636363,50.040692749247015,-0.26622872111515505,-0.28554713898130757,0.30305560296801914,0.4812463356475405,14.82014513802744,0.28125,-0.04298201341178931,0.27500000000000036,-0.03292706757830821,0.5829270675783089,0.12103646621084607,0.42896353378915464,0.07943999999999996,100.0,40.466355519901086,0.15396353378915462,11,-0.28125,-0.1875,0.5078125,0.9375,1.8125,2,0.10000000000000009,1.0,9.40625,-3.4,9.4375,1.0,9.34375,0.10000000000000009 5216,2000-11-02,9.53125,9.65625,9.53125,9.5625,420800.0,-0.016129032258064502,-7.0,-0.125,53.70370370370371,51.46231639309288,-0.11742861241393143,-0.11812499326205028,0.4445970486969415,0.6309950160197779,14.641394730253483,0.15625,-0.040892025877402816,0.10781249999999964,-0.20069822125873849,0.4163232212587378,-0.04644286062936942,0.2620678606293687,0.20251239999999981,79.16666666666666,19.449229068293548,0.15425536062936931,11,-0.125,-0.03125,0.6796875,1.09375,1.34375,3,0.11475409836065564,1.0,9.6875,1.0,9.40625,-3.4,9.4375,0.11475409836065564 5217,2000-11-03,9.4375,9.65625,9.40625,9.53125,433000.0,-0.00983606557377048,-2.2,3.0,43.99999999999999,50.93809986887635,-0.031936006482016666,-0.02569224818609861,0.5222458527086413,0.7176325420346163,14.300877200680285,0.25,-0.04495455221558586,0.014062499999999645,-0.2944482212587385,0.3225732212587378,-0.14019286062936942,0.1683178606293687,0.26441190399999925,38.46153846153847,-16.131107847551647,0.15425536062936931,11,-0.03125,0.0625,0.75,1.1875,1.375,4,0.16225165562913912,-7.0,9.53125,1.0,9.6875,1.0,9.40625,0.16225165562913912 5218,2000-11-06,9.40625,9.59375,9.34375,9.5,418600.0,-0.0033112582781457123,-1.2857142857142858,1.0,43.99999999999999,50.27143320220968,-0.017190742089224997,0.01364075267366971,0.5356921221739697,0.7375243564026999,13.762728920903175,0.25,-0.023104494166712897,-0.021874999999999645,-0.326107749370415,0.2823577493704157,-0.17399137468520642,0.13024137468520713,0.265085427839999,18.181818181818183,-31.2192963843645,0.1521163746852076,11,0.0,0.046875,0.8046875,1.21875,1.46875,0,0.16279069767441867,-2.2,9.4375,-7.0,9.53125,1.0,9.6875,0.16279069767441867 5219,2000-11-07,9.3125,9.40625,9.21875,9.34375,433400.0,-0.009966777408637828,1.4,0.3333333333333333,40.38461538461538,49.345507276283755,0.058182902663528324,0.11319428239102436,0.6071596289894696,0.8197546819480195,13.355477636425055,0.1875,-0.015202896023859935,-0.11562499999999964,-0.419857749370415,0.1886077493704157,-0.2677413746852064,0.036491374685207134,0.34375,20.0,-23.263240515494473,0.1521163746852076,11,0.0,0.140625,0.8984375,1.3125,1.4375,1,0.1778523489932886,-1.2857142857142858,9.40625,-2.2,9.4375,-7.0,9.53125,0.1778523489932886 5220,2000-11-08,9.375,9.5,9.25,9.25,299800.0,0.006711409395973256,-3.0,-4.0,46.0,50.39157773698837,0.011599678169170957,0.0664049528132864,0.5236514095603191,0.7484763589219305,12.698409124474352,0.25,-0.022363057205287973,-0.060937499999999645,-0.35018775019323733,0.22831275019323805,-0.2055626250966185,0.0836876250966192,0.2524999999999995,35.714285714285715,-5.953746871136907,0.14462512509661857,11,-0.0625,0.078125,0.828125,1.25,1.21875,2,0.16999999999999993,1.4,9.3125,-1.2857142857142858,9.40625,-2.2,9.4375,0.16999999999999993 5221,2000-11-09,9.5,9.53125,9.3125,9.34375,6556400.0,0.01333333333333342,1.0,1.25,50.94339622641509,50.37294274979992,-0.05555584940214331,-0.03841363720922075,0.37664768700846984,0.6168327057214142,11.598864568740458,0.21875,-0.026883533994210396,0.05000000000000071,-0.22159979265166818,0.3215997926516696,-0.08579989632583285,0.18579989632583427,0.09989999999999988,64.28571428571429,22.227354095727094,0.13579989632583417,11,-0.046875,-0.09375,0.5859375,1.015625,1.21875,3,0.21052631578947367,-3.0,9.375,1.4,9.3125,-1.2857142857142858,9.40625,0.21052631578947367 5222,2000-11-10,9.78125,9.8125,9.375,9.375,5249200.0,0.02960526315789469,-1.1538461538461537,2.6,57.37704918032787,50.7296519179845,-0.2997410809373271,-0.30580804519250293,0.0701638347301099,0.33350090025635026,10.939410125654392,0.4375,-0.007655083504973348,0.3125,0.00430598216125766,0.6206940178387423,0.15840299108062794,0.46659700891937206,-0.84375,94.73684210526315,51.931869949125975,0.15409700891937125,11,-0.265625,-0.375,0.3046875,0.734375,0.9375,4,0.11182108626198084,1.0,9.5,-3.0,9.375,1.4,9.3125,0.11182108626198084 5223,2000-11-13,9.78125,9.875,9.6875,9.71875,653200.0,0.0,-2.0,0.15384615384615385,58.33333333333334,50.93094016275099,-0.27474461216368695,-0.3093632035397249,0.04642458514979708,0.3343918002764852,10.85345676136497,0.1875,0.04894455206110848,0.3046875,-0.027194964729224225,0.6365699647292242,0.138746267635387,0.470628732364613,-0.8262499999999999,85.71428571428571,41.54288522141545,0.1659412323646123,11,-0.234375,-0.375,0.3046875,0.734375,1.1875,0,0.10543130990415328,-1.1538461538461537,9.78125,1.0,9.5,-3.0,9.375,0.10543130990415328 5224,2000-11-14,9.75,9.8125,9.5625,9.8125,594600.0,-0.0031948881789137795,7.0,-1.0,63.63636363636363,50.930940162751,-0.2118881107597499,-0.2801716982306477,0.043008405595028165,0.36236824048348915,10.711898243213103,0.25,0.06679011312120053,0.265625,-0.0847155298307829,0.6159655298307829,0.09045473508460944,0.44079526491539056,-0.7582000000000004,80.0,28.99198104209173,0.17517026491539128,11,-0.203125,-0.34375,0.3359375,0.765625,1.1875,1,0.11538461538461542,-2.0,9.78125,-1.1538461538461537,9.78125,1.0,9.5,0.11538461538461542 5225,2000-11-15,9.8125,9.90625,9.6875,9.6875,569200.0,0.0064102564102563875,-2.5,-2.0,72.54901960784314,53.02486415209982,-0.2847351236576827,-0.3456247965126167,-0.06119830526569636,0.29792282811106574,9.983249691807098,0.21875,0.07530353567607939,0.31874999999999964,-0.05657880321968989,0.6940788032196892,0.13108559839015577,0.5064144016098435,-0.7853720000000006,84.21052631578947,26.11172248322918,0.18766440160984446,11,-0.25,-0.390625,0.2578125,0.6875,1.125,2,0.09554140127388533,7.0,9.75,-2.0,9.78125,-1.1538461538461537,9.78125,0.09554140127388533 5226,2000-11-16,9.84375,9.9375,9.75,9.75,624400.0,0.0031847133757962887,-3.0,0.75,68.18181818181819,55.711732838968516,-0.29837234524523915,-0.3687051843166813,-0.14069640063215338,0.26289348916320066,9.253164411284978,0.1875,0.08489351667864398,0.3328124999999993,-0.07389271055118307,0.7395177105511817,0.12945989472440722,0.5361651052755914,-0.7638746800000007,83.33333333333334,22.401538514425262,0.20335260527559137,11,-0.265625,-0.40625,0.2109375,0.640625,1.3125,3,0.07619047619047614,-2.5,9.8125,7.0,9.75,-2.0,9.78125,0.07619047619047614 5227,2000-11-17,10.125,10.125,9.78125,9.78125,554000.0,0.02857142857142847,1.0,3.6666666666666665,72.0,58.82284395007963,-0.5272955005422819,-0.6306009987860275,-0.46741740011691846,-0.02353260373609345,8.506479268665181,0.34375,0.0636496168537466,0.5812500000000007,0.09146957121475374,1.0710304287852477,0.33635978560737634,0.8261402143926251,-0.9765147056000014,100.0,36.53288794117801,0.2448902143926237,11,-0.453125,-0.59375,-0.15625,0.296875,1.15625,4,0.058641975308642014,-3.0,9.84375,-2.5,9.8125,7.0,9.75,0.058641975308642014 5228,2000-11-20,10.09375,10.125,10.03125,10.03125,743000.0,-0.0030864197530864335,-2.0,0.18181818181818182,72.0,62.335664462900134,-0.43389678288145284,-0.5824505355527734,-0.46455338220655307,0.0038039576144122123,8.298499407224135,0.09375,0.07549258150402594,0.5203124999999993,-0.026912481996491877,1.0675374819964905,0.24670000900175282,0.7939249909982458,-0.8476132350400007,94.44444444444444,28.064561425608233,0.27361249099824575,11,-0.40625,-0.5625,-0.125,0.328125,1.15625,0,0.0619195046439629,1.0,10.125,-3.0,9.84375,-2.5,9.8125,0.0619195046439629 5229,2000-11-21,10.09375,10.15625,10.0,10.09375,923600.0,0.0,1.5,0.0,65.85365853658537,64.54162652252073,-0.34802028903332705,-0.5620425326041065,-0.47916864177128105,0.006836416528869904,7.871968065369924,0.15625,0.11678184420426874,0.4890624999999993,-0.10257154129224944,1.080696541292248,0.19324547935387493,0.7848795206461237,-0.759726911536001,86.66666666666667,23.525800808683975,0.2958170206461239,11,-0.359375,-0.546875,-0.3964841365814209,0.328125,1.1875,1,0.08668730650154788,-2.0,10.09375,1.0,10.125,-3.0,9.84375,0.08668730650154788 5230,2000-11-22,10.1875,10.21875,10.0625,10.0625,607000.0,0.009287925696594534,-1.5,100.0,76.92307692307692,67.42825771103873,-0.3513443767078055,-0.6160000631730682,-0.5726417626559392,-0.0882949207341035,8.56500288554044,0.15625,0.1672974586616114,0.5374999999999996,-0.08769733726746232,1.1626973372674616,0.22490133136626866,0.8500986686337306,-0.7548096821516808,93.33333333333333,30.888664086268548,0.3125986686337306,11,-0.390625,-0.609375,-0.625,0.234375,0.8125,2,0.07361963190184051,1.5,10.09375,-2.0,10.09375,1.0,10.125,0.07361963190184051 5231,2000-11-24,10.1875,10.21875,10.0,10.125,486200.0,0.0,2.5,0.5,83.33333333333333,70.31228928359488,-0.2721905177280437,-0.5584918531567222,-0.5663145646869658,-0.08769438801549612,8.452236174242806,0.21875,0.23863394166586538,0.48281249999999964,-0.12871162860690077,1.0943366286069,0.17705043569655032,0.788574564303449,-0.6447613266504462,92.85714285714286,26.24778016196072,0.3057620643034502,11,-0.296875,-0.609375,-0.6640625,0.234375,0.65625,4,0.07361963190184051,-1.5,10.1875,1.5,10.09375,-2.0,10.09375,0.07361963190184051 5232,2000-11-27,10.0625,10.1875,10.03125,10.125,464200.0,-0.012269938650306789,-1.5,-1.0,76.92307692307693,72.37781634912194,-0.11521586000619699,-0.39725128487080497,-0.4476430994042939,0.033692558744874646,8.333375409743656,0.15625,0.2972071410351109,0.32187500000000036,-0.2847970587286941,0.9285470587286948,0.01853897063565313,0.6252110293643476,-0.4251197409193832,28.57142857142857,-42.33933621589526,0.30333602936434745,11,-0.171875,-0.484375,-0.59375,0.359375,0.15625,0,0.10869565217391308,2.5,10.1875,-1.5,10.1875,1.5,10.09375,0.10869565217391308 5233,2000-11-28,10.125,10.21875,10.0,10.0,755200.0,0.006211180124223503,-2.5,-2.0,84.21052631578948,74.6638344246137,-0.13837910090570915,-0.4275240265863829,-0.5115942296971632,-0.03209374047385616,9.07535005537643,0.21875,0.34390469532593393,0.34999999999999964,-0.26223812876673946,0.9622381287667388,0.04388093561663098,0.6561190643833683,-0.40622797719066916,57.14285714285714,-19.373014571903553,0.30611906438336917,11,-0.171875,-0.546875,-0.65625,0.296875,-0.0625,1,0.1141975308641976,-1.5,10.0625,2.5,10.1875,-1.5,10.1875,0.1141975308641976 5234,2000-11-29,10.5,10.53125,10.09375,10.15625,1183400.0,0.03703703703703698,1.1538461538461537,2.75,87.5,76.32505446818669,-0.4423180006413361,-0.7550958033260393,-0.8837177463897028,-0.41072766313324394,10.235948485976785,0.4375,0.3674374760770682,0.6703124999999996,0.003773483986361015,1.3368515160136383,0.3370429919931812,1.003582008006818,-0.7112310603839749,94.11764705882352,11.926738739557138,0.33326950800681904,11,-0.359375,-0.765625,-1.03125,-0.078125,-0.375,2,0.0714285714285714,-2.5,10.125,-1.5,10.0625,2.5,10.1875,0.0714285714285714 5235,2000-11-30,10.65625,10.6875,10.5,10.5,1123400.0,0.014880952380952328,-1.4,0.45454545454545453,87.75510204081633,78.49986378585314,-0.5210941037767469,-0.8801753148293923,-1.0311865774388735,-0.5702388653632919,11.372685059352808,0.1875,0.3967012699381982,0.7781249999999993,0.0205155759075506,1.535734424092448,0.39932028795377406,1.1569297120462245,-0.7486840907225396,95.45454545454545,10.544403471521264,0.3788047120462244,11,-0.421875,-0.84375,-1.1875,-0.234375,-0.5625,3,0.058651026392961825,1.1538461538461537,10.5,-2.5,10.125,-1.5,10.0625,0.058651026392961825 5236,2000-12-01,10.625,10.6875,10.53125,10.53125,593800.0,-0.0029325513196480912,-2.3333333333333335,0.6,82.92682926829269,79.71395592677455,-0.4105424869788372,-0.8040046748435614,-0.9923449225712915,-0.5424648931879865,12.570852289653617,0.15625,0.42236937829369126,0.6921874999999993,-0.1161965585911009,1.5005715585910995,0.2879954707044501,1.0963795292955485,-0.5770459543924833,90.9090909090909,6.94280248902831,0.4041920292955498,12,-0.28125,-0.8125,-1.0546875,-0.203125,-0.5,4,0.03529411764705892,-1.4,10.65625,1.1538461538461537,10.5,-2.5,10.125,0.03529411764705892 5237,2000-12-04,10.96875,11.0,10.59375,10.625,893800.0,0.032352941176470695,1.0,3.6666666666666665,86.53846153846155,81.32934054215917,-0.6951191867289328,-1.0826640972490686,-1.3243523391927745,-0.8877273208532372,14.5396616280926,0.40625,0.4410282921914863,0.9593749999999996,0.06322552497981349,1.8555244750201858,0.5113002624899075,1.4074497375100918,-0.8056776826018357,96.875,12.58744209995966,0.4480747375100931,12,-0.46875,-1.0,-1.453125,-0.546875,-1.1875,0,-0.01139601139601143,-2.3333333333333335,10.625,-1.4,10.65625,1.1538461538461537,10.5,-0.01139601139601143 5238,2000-12-05,10.9375,11.0,10.875,10.90625,1241600.0,-0.002849002849002802,-1.6666666666666667,0.09090909090909091,86.53846153846153,83.62765198681208,-0.5940694244410967,-0.9811171551293594,-1.2804733418785368,-0.8561909266180603,16.377139847898192,0.125,0.4755799783916199,0.8515625,-0.08820996511281542,1.7913349651128154,0.3816762674435914,1.3214487325564086,-0.6070421460814686,93.10344827586206,7.931771604355788,0.4698862325564078,12,-0.4375,-0.828125,-1.484375,-0.578125,-0.9375,1,-0.06571428571428573,1.0,10.96875,-2.3333333333333335,10.625,-1.4,10.65625,-0.06571428571428573 5239,2000-12-06,10.96875,11.03125,10.8125,10.9375,1257600.0,0.0028571428571428914,1.8,1.0,86.27450980392157,84.6667000846837,-0.5455146244008731,-0.9295831970104516,-1.3014931393702511,-0.8859719608313945,17.723416049451075,0.21875,0.4827135750615241,0.8000000000000007,-0.14468736126102755,1.744687361261029,0.3276563193694866,1.2723436806305148,-0.5043837168651741,88.23529411764706,2.8205058191370824,0.4723436806305139,12,-0.453125,-0.84375,-1.515625,-0.609375,-1.1875,2,-0.08262108262108259,-1.6666666666666667,10.9375,1.0,10.96875,-2.3333333333333335,10.625,-0.08262108262108259 5240,2000-12-07,10.96875,11.03125,10.75,10.96875,1050800.0,0.0,3.5,0.0,86.0,84.96299638098,-0.47275535534308766,-0.8475139262919473,-1.2902964667163435,-0.8849870552115071,19.400995243378382,0.28125,0.49573978175017963,0.7203125000000004,-0.21124211284378447,1.6518671128437852,0.25453519357810706,1.1860898064218937,-0.3910069734921393,87.5,1.7466599431255787,0.46577730642189247,12,-0.453125,-0.84375,-1.515625,-0.609375,-1.25,3,-0.07692307692307687,1.8,10.96875,-1.6666666666666667,10.9375,1.0,10.96875,-0.07692307692307687 5241,2000-12-08,11.5,11.5,10.84375,10.90625,555800.0,0.04843304843304841,1.2105263157894737,100.0,87.93103448275862,86.18610277650019,-0.8920574950147433,-1.2872441104672774,-1.8047013170437545,-1.4136498779945423,21.668842222278098,0.65625,0.5444054350115302,1.1515625000000007,0.13296992256003293,2.1701550774399685,0.6422662112800168,1.6608587887199846,-0.8315555787937114,100.0,15.385808617371538,0.509296288719984,12,-0.75,-1.140625,-2.046875,-1.140625,-1.625,4,-0.12228260869565222,3.5,10.96875,1.8,10.96875,-1.6666666666666667,10.9375,-0.12228260869565222 5242,2000-12-11,10.875,11.40625,10.78125,11.375,1310800.0,-0.05434782608695654,1.2222222222222223,-0.8421052631578947,66.23376623376623,84.1886849896087,-0.15609949783886812,-0.6072349862291837,-1.1750604761565668,-0.7876748861630993,23.30207414595994,0.71875,0.5609862917111705,0.4718750000000007,-0.5358868178810674,1.4796368178810688,-0.032005908940533345,0.9757559089405348,0.625,16.666666666666664,-63.948587746456916,0.5038809089405341,12,-0.078125,-0.515625,-1.421875,-0.515625,-0.96875,0,-0.06896551724137934,1.2105263157894737,11.5,3.5,10.96875,1.8,10.96875,-0.06896551724137934 5243,2000-12-12,10.8125,11.03125,10.78125,10.84375,933000.0,-0.005747126436781658,-4.333333333333333,0.0625,64.55696202531645,81.63945854797721,0.015844299278553464,-0.4885639582652104,-1.1002388368663425,-0.7225575368827073,24.813941798477266,0.25,0.5742268305885379,0.35781249999999964,-0.6210922568718438,1.336717256871843,-0.13163987843592295,0.8472648784359222,0.6875,8.333333333333332,-68.56218701338072,0.48945237843592193,12,0.1875,-0.453125,-1.359375,-0.453125,-0.875,1,-0.09537572254335258,1.2222222222222223,10.875,1.2105263157894737,11.5,3.5,10.96875,-0.09537572254335258 5244,2000-12-13,10.875,11.0,10.8125,10.8125,921800.0,0.005780346820809301,-5.0,-2.0,64.10256410256412,79.0113987770603,0.013557831835441903,-0.48745230276865925,-1.1433922863993118,-0.7795553143166103,26.930350558678605,0.1875,0.6092488440809696,0.3640624999999993,-0.5727299961916934,1.300854996191692,-0.10433374809584706,0.8324587480958456,0.6106250000000006,16.666666666666664,-55.74748168415852,0.46839624809584596,12,0.140625,-0.515625,-1.4453125,-0.515625,-0.90625,2,-0.08045977011494254,-4.333333333333333,10.8125,1.2222222222222223,10.875,1.2105263157894737,11.5,-0.08045977011494254 5245,2000-12-14,10.75,10.96875,10.75,10.84375,997600.0,-0.011494252873563204,-3.6666666666666665,-1.5,60.97560975609756,76.5723743868164,0.17126513596392634,-0.3042131451332395,-0.9980844928239563,-0.6507220477974318,28.70223520528188,0.21875,0.632771149892001,0.1921874999999993,-0.6896641982821823,1.0740391982821809,-0.2487383491410906,0.6331133491410892,0.7215375000000002,0.0,-66.9437141774874,0.4409258491410905,12,0.296875,-0.375,-1.3671875,-0.390625,-0.625,3,-0.09011627906976749,-5.0,10.875,-4.333333333333333,10.8125,1.2222222222222223,10.875,-0.09011627906976749 5246,2000-12-15,10.59375,10.75,10.5,10.65625,1532600.0,-0.014534883720930258,1.0,0.6666666666666666,60.2409638554217,73.65043019981196,0.3605297041531763,-0.09369803298819157,-0.8178864600169486,-0.4905105045317839,29.989906376506948,0.25,0.6082746007658724,-0.0015625000000003553,-0.8168348451157517,0.813709845115751,-0.409198672557876,0.4060736725578753,0.8489260000000005,10.344827586206897,-58.914174068543396,0.4076361725578754,12,0.40625,-0.1875,-1.2109375,-0.234375,-0.59375,4,-0.08259587020648973,-3.6666666666666665,10.75,-5.0,10.875,-4.333333333333333,10.8125,-0.08259587020648973 5247,2000-12-18,10.71875,10.78125,10.53125,10.53125,361600.0,0.01179941002949847,-1.6666666666666667,-3.0,61.1764705882353,70.8324312053424,0.21941129094152068,-0.1812266104869682,-0.9210218998676023,-0.6117798207896374,30.760636678280516,0.25,0.5734891429705993,0.09375,-0.692124471026089,0.879624471026089,-0.2991872355130454,0.4866872355130454,0.6673654400000011,41.17647058823529,-28.391770899711588,0.39293723551304477,12,0.28125,-0.28125,-1.2890625,-0.359375,-0.65625,0,-0.07871720116618075,1.0,10.59375,-3.6666666666666665,10.75,-5.0,10.875,-0.07871720116618075 5248,2000-12-19,10.71875,10.8125,10.625,10.625,706200.0,0.0,-3.0,0.5,54.794520547945204,67.33465462134501,0.20687336240773568,-0.13913596807018536,-0.894676799715139,-0.6080112624093097,31.60655770498653,0.1875,0.5607980598257125,0.0625,-0.6831011350793332,0.8081011350793332,-0.3103005675396666,0.4353005675396666,0.6141985136000017,43.75,-21.77466003724966,0.3728005675396663,12,0.28125,-0.1875,-1.2578125,-0.359375,-0.713749885559082,1,-0.07580174927113703,-1.6666666666666667,10.71875,1.0,10.59375,-3.6666666666666665,10.75,-0.07580174927113703 5249,2000-12-20,10.96875,11.0625,10.6875,10.6875,851800.0,0.023323615160349753,-1.6666666666666667,3.0,56.57894736842106,64.0656487733918,-0.048194839880075335,-0.33752726422838286,-1.1148834988258507,-0.8502558400881455,32.74407618877117,0.375,0.506432173820194,0.2687500000000007,-0.4396349310412564,0.9771349310412578,-0.08544246552062695,0.6229424655206284,0.31422160278400213,83.33333333333334,20.702551756488262,0.3541924655206285,12,0.03125,-0.4375,-1.4921875,-0.609375,-0.973750114440918,2,-0.09401709401709402,-3.0,10.71875,-1.6666666666666667,10.71875,1.0,10.59375,-0.09401709401709402 5250,2000-12-21,10.9375,11.03125,10.875,11.0,818400.0,-0.002849002849002802,1.5,-0.2222222222222222,56.57894736842106,60.582083538465405,-0.024410887270862602,-0.26056764379906205,-1.0505667472398095,-0.8128503206060547,33.729611951812814,0.15625,0.45132777720989203,0.1999999999999993,-0.47265675144398145,0.87265675144398,-0.13632837572199108,0.5363283757219897,0.2984933066169617,77.77777777777779,17.9505425208836,0.3363283757219905,12,0.015625,-0.34375,-1.4609375,-0.578125,-0.8874998092651367,3,-0.08857142857142852,-1.6666666666666667,10.96875,-3.0,10.71875,-1.6666666666666667,10.71875,-0.08857142857142852 5251,2000-12-22,10.9375,11.0,10.78125,10.90625,453800.0,0.0,1.8,-0.5,49.23076923076923,58.692861649243525,-0.12582433259585635,-0.212387818683343,-1.0168182308675817,-0.8096261494598735,34.916045482657445,0.21875,0.3933635901783781,0.16249999999999964,-0.46302609436925657,0.7880260943692559,-0.15026304718462846,0.47526304718462775,0.25433370821994394,76.47058823529412,20.448540380721724,0.3127630471846277,12,-0.15625,-0.3125,-1.4453125,-0.578125,-0.9925003051757795,4,-0.07428571428571429,1.5,10.9375,-1.6666666666666667,10.96875,-3.0,10.71875,-0.07428571428571429 5252,2000-12-26,11.15625,11.21875,10.96875,11.0,671000.0,0.020000000000000018,-1.2857142857142858,5.0,54.929577464788736,57.623152253629335,-0.335796036981991,-0.3636394232664628,-1.20462660929023,-1.027464797672831,36.375068748551804,0.28125,0.34032785886597594,0.32656249999999964,-0.2233608648762857,0.876485864876285,0.05160081756185697,0.6015241824381423,-0.65625,89.47368421052632,36.56656984039583,0.2749616824381426,12,-0.296875,-0.515625,-1.6484375,-0.796875,-1.2262496948242205,1,-0.10364145658263302,1.8,10.9375,1.5,10.9375,-1.6666666666666667,10.96875,-0.10364145658263302 5253,2000-12-27,11.28125,11.375,11.15625,11.1875,394000.0,0.011204481792717047,-1.8,0.6,56.75675675675676,56.80695143742851,-0.43282777430658825,-0.4190600506484543,-1.3036465728231388,-1.1511915395811858,38.04385068565581,0.21875,0.2301892819042699,0.3937500000000007,-0.08240855939405911,0.8699085593940605,0.1556707203029717,0.6318292796970297,-0.7668750000000006,86.36363636363636,36.35864414889954,0.23807927969702958,12,-0.34375,-0.53125,-1.6796875,-0.921875,-1.3312501907348633,2,-0.10803324099722988,-1.2857142857142858,11.15625,1.8,10.9375,1.5,10.9375,-0.10803324099722988 5254,2000-12-28,11.25,11.375,11.15625,11.25,603000.0,-0.0027700831024930483,-1.3333333333333333,0.0,55.99999999999999,56.25410590897322,-0.38307435331335427,-0.3465065633092479,-1.2452365769798117,-1.120957724514568,38.71826852506668,0.21875,0.1987654206713323,0.3249999999999993,-0.14068074110016227,0.7906807411001608,0.09215962944991851,0.5578403705500801,-0.7012,78.94736842105263,32.293739900681175,0.23284037055008044,12,-0.3125,-0.5,-1.640625,-0.890625,-1.2250003814697266,3,-0.11066665649414065,-1.8,11.28125,-1.2857142857142858,11.15625,1.8,10.9375,-0.11066665649414065 5255,2000-12-29,11.28125,11.3125,11.1875,11.25,557800.0,0.002777777777777768,1.6666666666666667,100.0,44.067796610169495,54.457087326167425,-0.3699453704741522,-0.3462866437494885,-1.2494109081621403,-1.1524287767581693,38.98604868267884,0.125,0.17669104574644123,0.3249999999999993,-0.14856083919710983,0.7985608391971084,0.08821958040144473,0.5617804195985538,-0.6994019999999992,84.21052631578947,42.47466715276788,0.23678041959855417,12,-0.328125,-0.53125,-1.640625,-1.4648432731628418,-1.041250228881836,4,-0.1140166306429623,-1.3333333333333333,11.25,-1.8,11.28125,-1.2857142857142858,11.15625,-0.1140166306429623 5256,2001-01-02,11.0,11.28125,10.96875,11.28125,815000.0,-0.024930747922437657,1.2222222222222223,-9.0,54.166666666666664,53.678220223770914,-0.027947595168717143,-0.03742069260879077,-0.9397654071418522,-0.8725385547996964,38.84632950452351,0.3125,0.1449317217209405,0.025000000000000355,-0.42230552963508394,0.47230552963508465,-0.1986527648175418,0.2486527648175425,-0.38642591999999887,7.6923076923076925,-35.67733750720778,0.22365276481754176,1,0.0,-0.25,-1.3125,-1.328125,-0.75,1,-0.08636361902410339,1.6666666666666667,11.28125,-1.3333333333333333,11.25,-1.8,11.28125,-0.08636361902410339 5257,2001-01-03,10.84375,11.28125,10.75,10.9375,1879600.0,-0.014204545454545414,-2.7777777777777777,0.3333333333333333,50.98039215686275,53.254428180317305,0.16527920631678583,0.11487412009131148,-0.7553426560199323,-0.716200615292923,37.56619175101802,0.53125,0.12619516013662846,-0.125,-0.5761498467366959,0.3261498467366959,-0.35057492336834706,0.10057492336834706,-0.1997188831999992,15.0,-31.44650676317984,0.22557492336834756,1,0.1875,-0.09375,-1.109375,-1.234375,-0.36874961853027344,2,-0.08288187252341483,1.2222222222222223,11.0,1.6666666666666667,11.28125,-1.3333333333333333,11.25,-0.08288187252341483 5258,2001-01-04,10.21875,10.75,9.9375,10.71875,1195200.0,-0.057636887608069176,1.8888888888888888,5.333333333333333,34.78260869565217,50.83261277223187,0.7955567932796299,0.720190830218634,-0.1098590334397258,-0.09624304770954772,36.33797146530968,0.90625,0.106100894080285,-0.7140625000000007,-1.2764802571455665,-0.15164474285443497,-0.9952713785727827,-0.4328536214272187,1.15625,19.565217391304348,-29.382191729641693,0.28120887857278276,1,0.4375,0.5,-0.484375,-0.640625,0.23624992370605646,3,-0.028256850869648464,-2.7777777777777777,10.84375,1.2222222222222223,11.0,1.6666666666666667,11.28125,-0.028256850869648464 5259,2001-01-05,10.0625,10.3125,9.96875,10.21875,866400.0,-0.015290519877675823,1.0,0.3125,34.28571428571429,48.355586874153346,0.9048957791931951,0.8485724689664522,0.06648871344794038,0.053131553758245076,35.42195944411681,0.34375,0.06791177056750897,-0.8249999999999993,-1.5082704827750089,-0.14172951722498972,-1.166635241387505,-0.4833647586124936,1.2837499999999995,9.090909090909092,-44.14582196502789,0.34163524138750495,1,0.59375,0.65625,-0.296875,-0.484375,0.39249992370605646,4,-0.011180143178619928,1.8888888888888888,10.21875,-2.7777777777777777,10.84375,1.2222222222222223,11.0,-0.011180143178619928 5260,2001-01-08,10.125,10.21875,9.96875,10.03125,732800.0,0.006211180124223503,-1.2857142857142858,-0.6,38.80597014925374,47.19727586509606,0.7990510013855143,0.7585089245450369,0.03127169800592533,-0.014453290534078178,34.830131613840955,0.25,0.052864985694576205,-0.7203125000000004,-1.482136779970551,0.04151177997055022,-1.1012246399852756,-0.33940036001472507,1.1930750000000003,13.953488372093023,-42.861906423508,0.3809121399852753,1,0.53125,0.59375,-0.1875,-0.390625,0.375,0,-0.009876580885898933,1.0,10.0625,1.8888888888888888,10.21875,-2.7777777777777777,10.84375,-0.009876580885898933 5261,2001-01-09,10.09375,10.15625,10.0,10.09375,951000.0,-0.0030864197530864335,1.5,0.0,34.375,44.91343392456398,0.7800601509651344,0.7156986824894673,0.09604868107896891,0.009482632014254477,33.14346775998244,0.15625,0.009956726045773578,-0.6812500000000004,-1.4482181424798313,0.08571814247983056,-1.0647340712399167,-0.297765928760084,1.1967134999999995,11.627906976744185,-45.21733986779665,0.3834840712399156,1,0.5625,0.625,-0.0703125,-0.28125,0.3012504577636719,1,0.01448914141108748,-1.2857142857142858,10.125,1.0,10.0625,1.8888888888888888,10.21875,0.01448914141108748 5262,2001-01-10,10.125,10.15625,9.90625,10.03125,1181600.0,0.003095975232198178,2.2,100.0,35.38461538461539,42.53875154988161,0.6561443381637861,0.6591759154156804,0.0913205653700011,-0.02897398217078262,31.796218846312428,0.25,-0.03394015929927363,-0.6125000000000007,-1.430522728419291,0.20552272841928954,-1.0215113642096458,-0.2034886357903556,1.138404229999999,25.925925925925924,-31.23010963948373,0.40901136420964557,1,0.515625,0.578125,-0.046875,-0.3125,0.5150003433227539,2,0.012345679012345734,1.5,10.09375,-1.2857142857142858,10.125,1.0,10.0625,0.012345679012345734 5263,2001-01-11,9.78125,10.09375,9.75,10.09375,533400.0,-0.03395061728395066,1.2,-3.3333333333333335,22.058823529411754,38.76750971981625,0.8546151213963622,0.9715160946092372,0.4551225633253715,0.30549735119316423,30.51868759045724,0.375,-0.06927704499568677,-0.9046874999999996,-1.8262571974384816,0.016882197438482294,-1.3654723487192406,-0.4439026512807587,1.4278680607999998,5.555555555555555,-46.294449702040986,0.46078484871924136,1,0.75,0.84375,0.453125,0.1875,0.8937501907348633,3,0.07092655657198477,2.2,10.125,1.5,10.09375,-1.2857142857142858,10.125,0.07092655657198477 5264,2001-01-12,10.0,10.0,9.6875,9.75,939000.0,0.022364217252396124,1.5,-0.8,29.729729729729726,37.17439117754516,0.4916031747843803,0.7208084146494187,0.2603873191868846,0.08164034666474862,29.22695441563542,0.3125,-0.1373297257531636,-0.6421875000000004,-1.607983079806461,0.3236080798064602,-1.1250852899032306,-0.15928971009677007,1.1215709771520004,58.82352941176471,9.8296633505703,0.4828977899032306,1,0.484375,0.59375,0.3046875,-0.03125,0.8500003814697266,4,0.045499992370605646,1.2,9.78125,2.2,10.125,1.5,10.09375,0.045499992370605646 5265,2001-01-16,9.78125,9.9375,9.5625,9.9375,534600.0,-0.021874999999999978,3.8,-0.625,27.160493827160494,34.17370530648892,0.5310473501341768,0.9099125707254494,0.4920383978707079,0.2959553678295208,28.34642865322329,0.4375,-0.23482750406770236,-0.8125,-1.8500356683786396,0.22503566837863964,-1.331267834189319,-0.29373216581068107,1.2255952989798402,36.84210526315789,-8.31773783147932,0.5187678341893195,1,0.640625,0.75,0.5390625,0.203125,1.1737499237060565,1,0.06888178133736034,1.5,10.0,1.2,9.78125,2.2,10.125,0.06888178133736034 5266,2001-01-17,9.71875,9.8125,9.59375,9.65625,541000.0,-0.006389776357827448,-1.3333333333333333,-0.4,19.736842105263165,30.702199745200083,0.43883755286413617,0.9523248592658629,0.5720163885609217,0.35311295636465445,28.7685702313768,0.21875,-0.34054634648660453,-0.8312500000000007,-1.9401256752485416,0.2776256752485402,-1.3856878376242712,-0.27681216237573025,1.1436607690818565,26.31578947368421,-12.691775741649192,0.5544378376242708,1,0.4375,0.8125,0.6015625,0.265625,1.016249656677246,2,0.08038585209003224,3.8,9.78125,1.5,10.0,1.2,9.78125,0.08038585209003224 5267,2001-01-18,9.875,9.9375,9.75,9.84375,387600.0,0.016077170418006492,1.4,0.5,20.77922077922078,29.146267754485486,0.14608110568374322,0.7690518564451168,0.4384426813115869,0.19237489381091422,28.91553204768183,0.21875,-0.42519180449122196,-0.6328125,-1.7782545185077776,0.5126295185077776,-1.2055335092538897,-0.06009149074611031,0.8574196921736714,58.82352941176471,24.740161672271213,0.5727210092538889,1,0.0625,0.609375,0.6796875,0.34375,1.0,3,0.05265827420391611,-1.3333333333333333,9.71875,3.8,9.78125,1.5,10.0,0.05265827420391611 5268,2001-01-19,9.90625,10.0,9.65625,9.90625,572400.0,0.0031645569620253333,2.6666666666666665,0.0,22.077922077922082,27.789846398064128,0.07357889440531373,0.7102239258242893,0.43170707286042465,0.1562740113876302,29.06308239790711,0.34375,-0.5199001794166058,-0.5609374999999996,-1.7322213421218837,0.6103463421218844,-1.1465794210609417,0.024704421060942394,0.709177722956305,78.57142857142857,48.09087112417599,0.5856419210609423,1,-0.015625,0.5625,0.671875,0.3125,0.9937496185302734,4,0.07406943528810128,1.4,9.875,-1.3333333333333333,9.71875,3.8,9.78125,0.07406943528810128 5269,2001-01-22,9.9375,10.09375,9.8125,9.90625,771200.0,0.003154574132492094,-1.5714285714285714,100.0,22.077922077922082,25.931174390138384,0.025404524304308396,0.63005733696024,0.4288623308915298,0.11880867888067037,28.362932715293145,0.28125,-0.6060043040374676,-0.47812500000000036,-1.6472346758690097,0.690984675869009,-1.062679837934505,0.10642983793450433,0.5726349506606745,70.58823529411765,44.96659518732118,0.5845548379345048,1,-0.078125,0.53125,0.7421875,0.28125,1.1225004196166992,0,0.07421385567143268,2.6666666666666665,9.90625,1.4,9.875,-1.3333333333333333,9.71875,0.07421385567143268 5270,2001-01-23,9.96875,10.15625,9.84375,10.0625,949400.0,0.003144654088050425,1.2222222222222223,-3.0,26.08695652173914,25.01028067033162,-0.0339059584962893,0.55074688138345,0.4249515014713694,0.08196093771360324,27.526040059721986,0.3125,-0.6074338433287707,-0.3984375,-1.5567305030527976,0.7598555030527976,-0.9775840015263988,0.1807090015263988,0.44662145559460775,66.66666666666666,37.175245143676065,0.5791465015263986,1,-0.109375,0.5,0.71875,0.25,0.9412498474121094,1,0.088401292185051,-1.5714285714285714,9.9375,2.6666666666666665,9.90625,1.4,9.875,0.088401292185051 5271,2001-01-24,10.125,10.21875,9.9375,9.96875,641400.0,0.01567398119122254,-1.5714285714285714,-1.6666666666666667,33.33333333333333,24.78236044241139,-0.20702820406639688,0.3483663233223453,0.2943902450385849,-0.08003299349505255,27.060117843324416,0.28125,-0.5921485729106113,-0.20156249999999964,-1.3322998802197965,0.9291748802197972,-0.766931190109899,0.3638061901098997,0.20508431003514715,83.33333333333334,49.86041273236937,0.5653686901098985,1,-0.234375,0.34375,0.5859375,0.09375,0.8149995803833008,2,0.08197530110677098,1.2222222222222223,9.96875,-1.5714285714285714,9.9375,2.6666666666666665,9.90625,0.08197530110677098 5272,2001-01-25,10.0,10.21875,9.9375,10.15625,628400.0,-0.012345679012345734,1.0,-1.0,43.39622641509435,27.153182985265012,-0.1135669045712362,0.40296157340512906,0.43508920861915,0.035444052484766786,25.97170257481319,0.28125,-0.5985936214102203,-0.2687500000000007,-1.3374047741510378,0.7999047741510363,-0.8030773870755183,0.2655773870755169,0.25332587903163173,61.111111111111114,24.809926463072642,0.5343273870755185,1,-0.109375,0.46875,0.703125,0.21875,0.9200000762939435,3,0.07349996566772465,-1.5714285714285714,10.125,1.2222222222222223,9.96875,-1.5714285714285714,9.9375,0.07349996566772465 5273,2001-01-26,10.0625,10.09375,9.65625,9.90625,576400.0,0.006250000000000089,3.0,-1.0,50.0,29.405435237517267,-0.1474857729398309,0.2576860502922145,0.389338106281123,-0.035314199199333984,24.754524303553282,0.4375,-0.592468107668406,-0.1453124999999993,-1.1042290607052312,0.8136040607052326,-0.6247707803526144,0.3341457803526158,0.15625,72.22222222222221,31.137441742317662,0.4794582803526159,1,-0.171875,0.40625,0.65625,0.15625,0.7124996185302734,4,0.08074534161490687,1.0,10.0,-1.5714285714285714,10.125,1.2222222222222223,9.96875,0.08074534161490687 5274,2001-01-29,10.005000114440918,10.149999618530273,9.949999809265137,9.949999809265137,546000.0,-0.0057142743412752495,-6.2726799833541405,0.352001953125,46.14767594297425,31.51512213927435,-0.09968497212257965,0.22886535252517604,0.4642714968297632,0.008519502268297785,23.378246673331482,0.19999980926513672,-0.5929077222559975,-0.14056239128112757,-0.9671217090115132,0.685996926449258,-0.5538420501463204,0.2727172675840652,0.21374988555908203,62.000020345052086,16.76109622023702,0.4132796588651929,1,-0.09875011444091797,0.46374988555908203,0.760624885559082,0.21374988555908203,0.8199996948242188,0,0.08945522177431453,3.0,10.0625,1.0,10.0,-1.5714285714285714,10.125,0.08945522177431453 5275,2001-01-30,9.994999885559082,10.199999809265137,9.885000228881836,10.119999885559082,500600.0,-0.0009995231151873618,1.2105245546171246,-2.272714662227771,46.78600139675642,34.520584282773605,-0.06277744457312906,0.14499616495093726,0.4899335982063526,0.001163840632507629,21.995052278567595,0.3149995803833008,-0.5299075883350977,-0.08625011444091868,-0.7179333298997452,0.5454331010179079,-0.40209172217033107,0.2295914932884937,-0.43249988555908203,60.222201877170136,10.28839425515119,0.31584160772941317,1,-0.05749988555908203,0.47375011444091797,0.770625114440918,0.22375011444091797,0.9700002670288086,1,0.10655333129081312,-6.2726799833541405,10.005000114440918,3.0,10.0625,1.0,10.0,0.10655333129081312 5276,2001-01-31,10.050000190734863,10.06999969482422,9.875,9.994999885559082,464200.0,0.005502781971538306,3.1052864055252116,-0.44000244140625,47.59616060604764,37.50024426353214,-0.07358696856912772,0.01599514616930975,0.4505497527254487,-0.0740425717833304,21.756674220971803,0.19499969482422053,-0.4950381722987931,0.016250181198120828,-0.4442101167619068,0.47671047915814846,-0.2139799677818921,0.24648033017813376,-0.4747501945495607,70.00003390842014,16.325924150220928,0.23023014898001343,1,-0.11250019073486328,0.4187498092651367,0.7234373092651367,0.16874980926513672,1.1799993515014648,2,0.0855721035179764,1.2105245546171246,9.994999885559082,-6.2726799833541405,10.005000114440918,3.0,10.0625,0.0855721035179764 5277,2001-02-01,9.94499969482422,10.0,9.869999885559082,9.975000381469727,305200.0,-0.010447810340087682,2.250005960470162,-0.5454640033291396,56.196767506452936,41.29122708892446,0.04736850287400429,0.05292467106025711,0.561201655655017,0.010185594433140821,22.53966196242714,0.18000030517578125,-0.4303562121568394,-0.043812799453734286,-0.3027586530688726,0.21513305416140405,-0.17328572626130345,0.08566012735383488,-0.3572547023773218,53.103410779023164,-6.3823632798007,0.12947292680756892,2,-0.007499694824220526,0.5237503051757795,0.7581253051757795,0.2737503051757795,1.1300001144409162,3,0.10005026808365991,3.1052864055252116,10.050000190734863,1.2105245546171246,9.994999885559082,-6.2726799833541405,10.005000114440918,0.10005026808365991 5278,2001-02-02,9.93000030517578,10.125,9.84000015258789,9.84000015258789,364800.0,-0.0015082342995190734,-5.3333192048488955,-2.999936423167516,46.868023458248196,44.04568279784958,0.07385813888195436,0.04762421530458738,0.5828021129087855,0.013220798152895341,22.788926899107175,0.2849998474121094,-0.33949880699950086,-0.04437470436096369,-0.28053715268058177,0.1917877439586544,-0.16245592852077273,0.07370651979884535,-0.33001021639251604,25.00006622744575,-33.1414478762162,0.11808122415980908,2,0.007499694824220526,0.5387496948242205,0.8199996948242205,0.2887496948242205,1.264999389648441,4,0.09969785908285922,2.250005960470162,9.94499969482422,3.1052864055252116,10.050000190734863,1.2105245546171246,9.994999885559082,0.09969785908285922 5279,2001-02-05,9.949999809265137,10.100000381469727,9.875,9.880000114440918,904400.0,0.0020140486882898045,-4.625014901175405,0.7777730682829807,59.183664995811576,47.72309485052429,0.06237790021742029,0.019778385446816316,0.5697721721239404,-0.011637672360180318,23.05166242269996,0.22500038146972656,-0.2572021669132063,-0.01875019073486328,-0.2514079046594251,0.21390752318969852,-0.1350790476971433,0.09757866622741673,-0.338009526072236,30.555489328109314,-29.02941057535335,0.1163288569622808,2,-0.012499809265136719,0.5187501907348633,0.8937501907348633,0.2687501907348633,0.8500003814697266,0,0.08291455528440528,-5.3333192048488955,9.93000030517578,2.250005960470162,9.94499969482422,3.1052864055252116,10.050000190734863,0.08291455528440528 5280,2001-02-06,10.024999618530273,10.100000381469727,9.920000076293944,9.949999809265137,525600.0,0.0075376694173701075,-1.6666855047789497,1.0714305177111716,66.4429392740909,51.40193995505291,-0.004250820816075418,-0.06650718642896081,0.4997348226939913,-0.0841240294377208,23.32859650046071,0.18000030517578303,-0.17534577295745457,0.06124963760376012,-0.16135012574361518,0.2838494009511354,-0.05005024406992753,0.17254951927744777,-0.4012491448159281,64.91212806681746,1.0726884471915241,0.11129988167368784,2,-0.08749961853027344,0.41250038146972656,0.8187503814697266,0.19375038146972656,0.8250007629394531,1,0.07980052081559563,-4.625014901175405,9.949999809265137,-5.3333192048488955,9.93000030517578,2.250005960470162,9.94499969482422,0.07980052081559563 5281,2001-02-07,10.239999771118164,10.399999618530273,9.984999656677246,10.050000190734863,878000.0,0.021446400076712502,-1.5937445052079453,2.533334181045993,68.43433613655841,54.183952146326696,-0.22487026715289282,-0.28457942566531,0.29229776567051147,-0.29234115699082963,23.10959025616812,0.41499996185302734,-0.08636567918119376,0.2689373016357415,0.020273461166564033,0.5176011421049189,0.14460538140115275,0.3932692218703302,-0.6047243106928022,71.42857142857143,6.66736336415984,0.1243319202345883,2,-0.21187496185302734,0.18187522888183594,0.6115627288818359,-0.021249771118164062,0.6649999618530291,2,0.07080082008542465,-1.6666855047789497,10.024999618530273,-4.625014901175405,9.949999809265137,-5.3333192048488955,9.93000030517578,0.07080082008542465 5282,2001-02-08,10.25,10.399999618530273,10.164999961853027,10.1899995803833,663800.0,0.0009765848735701077,-3.272734366194741,0.3157923796234484,67.74193548387089,56.155278311201236,-0.2186746132988855,-0.3001222343934984,0.2941625106706187,-0.3010448133351247,22.620771454331667,0.2349996566772461,-0.0146021708927222,0.27268753051757777,0.0023901371759489365,0.5429849238592066,0.13753883384676335,0.4078362271883922,-0.5841355732504425,73.21432828907258,9.778667924985136,0.13514869667081433,2,-0.13000011444091797,0.171875,0.625,-0.03125,0.5,3,0.09560971143769059,-1.5937445052079453,10.239999771118164,-1.6666855047789497,10.024999618530273,-4.625014901175405,9.949999809265137,0.09560971143769059 5283,2001-02-09,10.475000381469727,10.475000381469727,10.25,10.25,1567000.0,0.021951256728753865,1.0,3.7499801319240245,73.11828839101857,59.15201302765061,-0.4235490863850817,-0.49590923033143497,0.08187138716361986,-0.5213064407978774,21.805170395978067,0.22500038146972656,0.03466164490290069,0.463000392913818,0.12826514160274982,0.7977356442248862,0.2956327672582848,0.6303680185693512,-0.7797705470489404,100.0,35.921282709518195,0.1673676256555339,2,-0.31750011444091797,-0.31875038146972656,0.41562461853027344,-0.25625038146972656,0.11999988555908025,4,0.05727917956516815,-3.272734366194741,10.25,-1.5937445052079453,10.239999771118164,-1.6666855047789497,10.024999618530273,0.05727917956516815 5284,2001-02-12,10.454999923706056,10.470000267028807,10.125,10.375,4940000.0,-0.0019093515069508182,5.272697322791126,0.35555461365660096,71.1183309116996,61.85560519597763,-0.3721375605953945,-0.46385567088259627,0.10252151277874333,-0.4966354219468112,20.761357365982466,0.35000038146972656,0.06436508338336466,0.4202499389648455,0.03146499867741781,0.8090348792522732,0.22585746882113256,0.6146424091085585,-0.7129838564623334,96.3963158980002,31.29642730723252,0.1943924701437136,2,-0.29749965667724787,-0.4362497329711932,0.23250007629394354,-0.23624992370605646,0.21500015258788707,0,0.07077950994913551,1.0,10.475000381469727,-3.272734366194741,10.25,-1.5937445052079453,10.239999771118164,0.07077950994913551 5285,2001-02-13,10.454999923706056,10.5,10.25,10.404999732971193,487000.0,0.0,2.5714198132166217,0.6250029802350671,66.58289675214272,63.965242545543745,-0.33528314722064323,-0.43299168083190587,0.0981474002022118,-0.4899215508104877,19.306851476226832,0.25,0.07791163869830697,0.38656244277954244,-0.025781572378569706,0.7989064579376546,0.18039043520048637,0.5927344503585985,-0.669004797608773,91.26212693304134,27.29263605513485,0.20617200757905577,2,-0.28499984741211115,-0.42374992370605646,0.23250007629394354,-0.23624992370605646,-0.05999946594238459,1,0.032998591061348614,5.272697322791126,10.454999923706056,1.0,10.475000381469727,-3.272734366194741,10.25,0.032998591061348614 5286,2001-02-14,10.5,10.5600004196167,10.25,10.425000190734863,664200.0,0.004304168017439158,2.1794809094599286,1.4999904632932155,77.3223770334609,66.31253249298908,-0.34613802674652305,-0.438967583581821,0.05021336645841856,-0.5283768955715118,17.797978879523086,0.3100004196166992,0.10646012051592635,0.392500019073486,-0.028295801623619,0.813295839770591,0.1821021087249335,0.6028979294220385,-0.656884483990499,86.20681339352072,20.97209175494362,0.21039791034855249,2,-0.2999997138977051,-0.4387497901916504,0.1875,-0.28125,-0.11999988555908203,2,0.03333336966378342,2.5714198132166217,10.454999923706056,5.272697322791126,10.454999923706056,1.0,10.475000381469727,0.03333336966378342 5287,2001-02-15,10.395000457763672,10.475000381469727,10.34000015258789,10.399999618530273,449400.0,-0.009999956403459853,-1.3478347403512845,-0.06665564640209555,67.36293988518065,68.5897454293149,-0.19064096051924295,-0.3088482690575347,0.13991657016572034,-0.417376745610909,16.79162902631483,0.15999984741210938,0.13469433165341727,0.26150045394897425,-0.16305097301433413,0.6860518809122826,0.04922474046732006,0.47377616743062845,-0.4801964513934518,62.06901087626142,-2.187578519696892,0.21227571348165386,2,-0.17750024795532227,-0.33375024795532227,0.2924995422363281,-0.17625045776367188,0.25499916076660156,3,0.04906197717640515,2.1794809094599286,10.5,2.5714198132166217,10.454999923706056,5.272697322791126,10.454999923706056,0.04906197717640515 5288,2001-02-16,10.640000343322754,10.649999618530273,10.40999984741211,10.40999984741211,530400.0,0.023569011521889838,-1.0869500317199687,-46.00782144219763,77.7292565507821,70.65036671320053,-0.36245163497079247,-0.5228665374271024,-0.11684067617688321,-0.6543914683109477,15.750320114762228,0.25499916076660156,0.16624309113609392,0.46981282234191823,0.003215025627186563,0.9364106190566499,0.2365139239845533,0.7031117206992832,-0.6606766956278864,98.09537476703082,32.16729050958074,0.2332988983573655,2,-0.35500049591064453,-0.5337505340576172,0.031874656677246094,-0.4212503433227539,0.024999618530273438,4,0.010338313263897447,-1.3478347403512845,10.395000457763672,2.1794809094599286,10.5,2.5714198132166217,10.454999923706056,0.010338313263897447 5289,2001-02-20,10.675000190734863,10.725000381469727,10.550000190734863,10.625,345400.0,0.0032894592371017772,1.3333269755288104,0.2173916649044462,79.05984020658052,72.05224459458826,-0.3171463739888427,-0.5267906243491964,-0.1644410294317602,-0.6826184837010079,15.192787140889497,0.17500019073486328,0.1954552855916596,0.46793766021728445,-0.03628371265228303,0.9721590330868519,0.2158269737825016,0.7200483466520673,-0.6151954265397475,89.47365250946646,21.880984353911998,0.25211068643478346,2,-0.32000017166137695,-0.53125,-0.09687519073486328,-0.4562501907348633,-0.1549997329711914,1,-0.007494137918188537,-1.0869500317199687,10.640000343322754,-1.3478347403512845,10.395000457763672,2.1794809094599286,10.5,-0.007494137918188537 5290,2001-02-21,10.850000381469727,10.925000190734863,10.649999618530273,10.649999618530273,564800.0,0.01639346019747623,-1.7499952316466079,4.0,81.00776024774834,73.44929171805381,-0.4054508095089613,-0.6665594924731604,-0.35026800363781696,-0.8493852508928423,15.145935747036892,0.27500057220458984,0.24957088764551827,0.5988753318786628,0.032189254793374644,1.165561408963951,0.31553229333601784,0.8822183704213078,-0.697068230856166,88.88892028556533,20.708462274918745,0.2833430385426443,2,-0.3250002861022949,-0.6062502861022949,-0.31093788146972656,-0.49062538146972656,-0.1900005340576172,2,-0.016589889294676752,1.3333269755288104,10.675000190734863,-1.0869500317199687,10.640000343322754,-1.3478347403512845,10.395000457763672,-0.016589889294676752 5291,2001-02-22,10.954999923706056,11.125,10.779999732971193,10.84000015258789,1021800.0,0.009677376824396733,-1.936164859424742,0.5749966621526343,89.14732579166107,75.82766841891937,-0.4451767111337155,-0.7443526283801329,-0.4822238458961383,-0.9458314298491111,15.596719469925857,0.3450002670288068,0.29604958596748077,0.6623748779296896,0.018297473472342674,1.3064522823870366,0.34033617570101526,0.984413580158364,-0.6785368866730881,78.34393511611769,7.915271470275101,0.3220387022286736,2,-0.32999992370605646,-0.5956249237060565,-0.47843742370605646,-0.5956249237060565,-0.16499996185302912,3,-0.05111816246849754,-1.7499952316466079,10.850000381469727,1.3333269755288104,10.675000190734863,-1.0869500317199687,10.640000343322754,-0.05111816246849754 5292,2001-02-23,10.734999656677246,11.09000015258789,10.609999656677246,10.925000190734863,1105800.0,-0.020082178782378723,-1.1818177877383642,-1.6521818453219854,76.92305729509879,76.25042051937274,-0.16667159953835053,-0.4916730431370979,-0.27214338103835267,-0.7210898804918511,15.76043484847397,0.48000049591064453,0.32867695097184857,0.4056246280670166,-0.25188650741887386,1.063135763552907,0.07686906032407137,0.7343801958099618,-0.30579996631021267,45.4545090779105,-29.451531697889777,0.32875556774294545,2,-0.1099996566772461,-0.3443746566772461,-0.3912496566772461,-0.3756246566772461,0.08500003814697443,4,-0.03306935757706486,-1.936164859424742,10.954999923706056,-1.7499952316466079,10.850000381469727,1.3333269755288104,10.675000190734863,-0.03306935757706486 5293,2001-02-26,10.875,11.0,10.729999542236328,10.78499984741211,507800.0,0.013041485589212254,-1.6999942779759294,-0.4736836821763791,78.63776395065462,77.08591307925663,-0.2726355792976527,-0.5983601414466548,-0.4186263650741182,-0.8513701661274453,15.058714135571583,0.2700004577636719,0.34921091204902055,0.5049999713897702,-0.1827883618894255,1.1927883046689658,0.16110580475017322,0.8488941380293671,-0.3205562538990332,56.5217247081341,-23.003180184332678,0.34389416663959743,2,-0.1875,-0.484375,-0.6640625,-0.515625,-0.15499973297119318,0,-0.02068969025008982,-1.1818177877383642,10.734999656677246,-1.936164859424742,10.954999923706056,-1.7499952316466079,10.850000381469727,-0.02068969025008982 5294,2001-02-27,10.899999618530273,10.994999885559082,10.859999656677246,10.975000381469727,404000.0,0.002298815497036699,1.3478347403512845,-0.8333403975755521,77.95526202573762,78.34950922076717,-0.2546532549908722,-0.5827485427459127,-0.4519666546429253,-0.8634118350775246,14.586454660427867,0.13500022888183594,0.37473905274058694,0.4852496147155758,-0.21881739487668916,1.1893166243078408,0.13321610991944333,0.8372831195117083,-0.28999996185302734,56.31063466520499,-24.02737442131219,0.3520335047961325,2,-0.21249961853027344,-0.5093746185302734,-0.7203121185302734,-0.5406246185302734,-0.22499942779541016,1,-0.021559602284548784,-1.6999942779759294,10.875,-1.1818177877383642,10.734999656677246,-1.936164859424742,10.954999923706056,-0.021559602284548784 5295,2001-02-28,11.0600004196167,11.085000038146973,10.885000228881836,10.975000381469727,601200.0,0.014678973090459513,1.9629760449854123,-1.1333223132088908,77.15231808992448,78.33061378259646,-0.35739342753309344,-0.6944774583730187,-0.6145911299114157,-1.008394791272373,14.005380885059909,0.19999980926513672,0.37841101252520914,0.5920003890991214,-0.13897888368958178,1.3229796618878247,0.22651075270477072,0.9574900254934722,-0.3573007011413569,87.37873066959003,5.669447237160142,0.3654896363943515,2,-0.3275003433227539,-0.6693754196166992,-0.8959379196166992,-0.7006254196166992,-0.38000011444091975,2,-0.04882458782689103,1.3478347403512845,10.899999618530273,-1.6999942779759294,10.875,-1.1818177877383642,10.734999656677246,-0.04882458782689103 5296,2001-03-01,10.90999984741211,11.074999809265137,10.850000381469727,11.0,672600.0,-0.0135624382019498,-1.1428610354223434,-1.058824849375624,69.99997688064401,78.6236178932035,-0.15993735996654124,-0.50250825155425,-0.463974170949653,-0.8416012890705904,13.293078869868898,0.22499942779541016,0.385413053210403,0.3989998340606693,-0.3296226316813655,1.1276222998027041,0.03468860118965189,0.7633110669316867,-0.1312860782623293,62.499975164757004,-19.445957505642326,0.3643112328710172,3,-0.1424999237060547,-0.5193748474121094,-0.7459373474121094,-0.5506248474121094,-0.4200000762939453,3,-0.022914757424061794,1.9629760449854123,11.0600004196167,1.3478347403512845,10.899999618530273,-1.6999942779759294,10.875,-0.022914757424061794 5297,2001-03-02,10.9399995803833,10.954999923706056,10.765000343322754,10.949999809265137,587600.0,0.002749746415285914,17.999523173752287,0.11111346585851736,65.9793442788424,77.3180720852102,-0.11677961147166371,-0.4786854962075484,-0.4970259492232003,-0.856459053509127,12.360156749297929,0.18999958038330256,0.40552826765636496,0.37924957275390625,-0.3220145253839899,1.0805136708918024,0.028617523684959068,0.7298816218228534,0.18500041961669922,59.154857687813134,-19.660219127024973,0.35063204906894796,3,-0.10249948501586914,-0.5493745803833008,-0.7603120803833008,-0.5649995803833008,-0.21499919891357422,4,-0.013711117393390038,-1.1428610354223434,10.90999984741211,1.9629760449854123,11.0600004196167,1.3478347403512845,10.899999618530273,-0.013711117393390038 5298,2001-03-05,10.920000076293944,10.949999809265137,10.755000114440918,10.9399995803833,256000.0,-0.0018281083049782598,8.749994039529838,1.9999046347512743,65.97938752475932,75.86468845389673,-0.05910030018618784,-0.4012891559294207,-0.4803738129836397,-0.8192842591822522,12.013624432230701,0.19499969482421875,0.4140855850599596,0.3097500801086408,-0.34206912152725266,0.9615692817445343,-0.01615952070930682,0.6356596809265884,0.19779993057251133,49.99999999999946,-25.49271457808854,0.32590960081794684,3,-0.05250024795532049,-0.5293750762939435,-0.7403125762939435,-0.5137500762939435,0.029999732971193183,0,-0.009157544026653697,17.999523173752287,10.9399995803833,-1.1428610354223434,10.90999984741211,1.9629760449854123,11.0600004196167,-0.009157544026653697 5299,2001-03-06,10.774999618530273,10.864999771118164,10.704999923706056,10.800000190734863,682800.0,-0.01327843010536689,1.064517716838203,1.25005960612263,59.999988079073816,73.53049154626623,0.11351402173782787,-0.20165152690828947,-0.34853413680606593,-0.6577773148305202,11.549240696661032,0.21500015258788707,0.4405490094083575,0.12349963188171387,-0.4523850760007768,0.6993843397642046,-0.16444272205953148,0.4114419858229592,0.3282883926391591,18.420966774498375,-52.80184818118462,0.28794235394124496,3,0.09250020980834961,-0.2924995422363281,-0.5953121185302734,-0.33749961853027344,-0.04500007629394531,1,-0.005104348347899856,8.749994039529838,10.920000076293944,17.999523173752287,10.9399995803833,-1.1428610354223434,10.90999984741211,-0.005104348347899856 5300,2001-03-07,10.824999809265137,10.994999885559082,10.725000381469727,10.75,642800.0,0.00464038909559461,-3.320025024604985,-2.9999237078008774,60.124601521719086,70.30574440516158,0.06659805255932838,-0.19883930067420685,-0.4103780143143645,-0.6893157730027042,11.249374640498717,0.26999950408935547,0.4336118067340067,0.13349981307983327,-0.36510975817715696,0.6321093843368235,-0.11580497254866096,0.3828045987083275,0.2543909166564937,32.43241153379198,-35.37093282798999,0.24930478562849487,3,0.02500009536743164,-0.3424997329711914,-0.6374998092651367,-0.2937498092651367,-0.17999935150146484,2,-0.013856777937482079,1.064517716838203,10.774999618530273,8.749994039529838,10.920000076293944,17.999523173752287,10.9399995803833,-0.013856777937482079 5301,2001-03-08,10.96500015258789,11.0,10.744999885559082,10.800000190734863,432200.0,0.01293305734776351,1.17021691049652,2.2000050862759557,67.37802573290392,69.24518534269548,-0.08027651373132905,-0.2969650775099133,-0.5608394193540782,-0.8098528614408664,12.404223705678776,0.25500011444091797,0.4258331366428898,0.23725013732910227,-0.22741119973447432,0.7019114743926789,0.004919468797313087,0.46958080586089146,0.09192712520080448,88.13564801344836,18.797006191934003,0.23233066853178858,3,-0.07000017166137695,-0.4825000762939453,-0.7618751525878906,-0.4337501525878906,-0.30500030517578125,3,-0.025991777788060277,-3.320025024604985,10.824999809265137,1.064517716838203,10.774999618530273,8.749994039529838,10.920000076293944,-0.025991777788060277 5302,2001-03-09,11.229999542236328,11.25,10.854999542236328,10.899999618530273,893000.0,0.02416775065761345,1.1351327666286917,2.0,67.77105163224724,68.03777286287244,-0.29913308953746665,-0.5109790967525676,-0.8404882843305259,-1.0566442832594127,13.942133606724028,0.3950004577636719,0.4046807338294478,0.4532495498657223,-0.005940310282353423,0.912439410013798,0.22365461979168444,0.6828444799397602,-0.5249996185302717,96.33019174975588,29.363827411008117,0.22959493007403808,3,-0.2524995803833008,-0.6849994659423828,-1.0268745422363281,-0.6987495422363281,-0.4099998474121076,4,-0.06589490661464459,1.17021691049652,10.96500015258789,-3.320025024604985,10.824999809265137,1.064517716838203,10.774999618530273,-0.06589490661464459 5303,2001-03-12,11.074999809265137,11.210000038146973,11.03499984741211,11.135000228881836,436800.0,-0.013802292011520834,-1.499996594028651,-0.1818194954194723,61.23594000640781,66.18007041628023,-0.12603369205570658,-0.32540799894603367,-0.7062709177105884,-0.8876458612414524,15.253734279856054,0.19499969482421875,0.35818574504671474,0.2682498455047604,-0.1863090421931215,0.7228087332026423,0.040970401655819444,0.49552928935370133,-0.3590998840332009,67.8898777547184,3.6147771289358275,0.22727944384894125,3,-0.09749984741210938,-0.5299997329711914,-0.8718748092651367,-0.5437498092651367,-0.34999942779541016,0,-0.031602657681547464,1.1351327666286917,11.229999542236328,1.17021691049652,10.96500015258789,-3.320025024604985,10.824999809265137,-0.031602657681547464 5304,2001-03-13,11.19499969482422,11.204999923706056,11.029999732971193,11.074999809265137,779200.0,0.010835204300292167,1.4999965940285875,-1.999984105539249,59.99997788581786,64.27425483804615,-0.2232659804176862,-0.40804722433694884,-0.8450798128060395,-0.9923081734197226,16.702189905209256,0.17500019073486328,0.3435634048734144,0.35124974250793706,-0.10322340446315437,0.8057228894790285,0.12401316902239223,0.5784863159934819,-0.4684177680969235,89.52374378294753,27.1905156454242,0.22723657348554563,3,-0.21749973297119318,-0.6324996948242205,-0.9918746948242205,-0.6637496948242205,-0.6700000762939471,1,-0.021884760360677324,-1.499996594028651,11.074999809265137,1.1351327666286917,11.229999542236328,1.17021691049652,10.96500015258789,-0.021884760360677324 5305,2001-03-14,10.800000190734863,11.06999969482422,10.774999618530273,11.0,1266000.0,-0.03528356541822664,-1.3599916076980438,-1.666666666666642,46.15385343519106,61.62468556632916,0.14636589685440882,0.01488735011291098,-0.4748744830669267,-0.5846112621194646,17.841257387542537,0.4200000762939471,0.30146737411196867,-0.06099977493286168,-0.47798871683876243,0.35598916697303906,-0.26949424588581294,0.14749469602008958,-0.06294990254211186,10.891147071653972,-47.375475860601995,0.20849447095295054,3,0.17749977111816406,-0.21500015258789062,-0.5968751907348633,-0.2687501907348633,-0.3000001907348633,2,-0.00648154141317403,1.4999965940285875,11.19499969482422,-1.499996594028651,11.074999809265137,1.1351327666286917,11.229999542236328,-0.00648154141317403 5306,2001-03-15,10.850000381469727,10.975000381469727,10.800000190734863,10.925000190734863,425800.0,0.004629647208502563,1.0,0.3749994039529838,53.11655035632265,60.19548624160475,0.09717917299408363,-0.007955112455002578,-0.5405321284223383,-0.6194984967973927,18.972439246156515,0.17500019073486328,0.2603003652164997,-0.028499603271484375,-0.4095242457208865,0.3525250391779178,-0.21901192449618456,0.1620127179532158,-0.10269109904083074,15.78962162248983,-42.276019213303016,0.19051232122470077,3,0.12749958038330078,-0.23250055313110352,-0.6625003814697266,-0.31875038146972656,-0.3299999237060547,3,-0.018894001520605053,-1.3599916076980438,10.800000190734863,1.4999965940285875,11.19499969482422,-1.499996594028651,11.074999809265137,-0.018894001520605053 5307,2001-03-16,10.904999732971193,10.989999771118164,10.800000190734863,10.850000381469727,618800.0,0.005069064476292295,-1.4516117123713306,-0.7333265516320825,50.85226549220186,58.51469490465392,0.0410051113074168,-0.02401902901523023,-0.6058354848989342,-0.658412670583667,20.18784141622045,0.18999958038330078,0.2096751485007715,0.0009997844696059133,-0.30457281944955206,0.3065723883887639,-0.15178651748997218,0.153786086429184,-0.14763663619087453,29.88505495131922,-27.20370252188365,0.15278630195957857,3,0.07250022888183416,-0.21749973297119318,-0.6799998283386248,-0.3737497329711932,-0.3249998092651367,4,-0.02246674842350782,1.0,10.850000381469727,-1.3599916076980438,10.800000190734863,1.4999965940285875,11.19499969482422,-0.02246674842350782 5308,2001-03-19,10.75,10.970000267028807,10.675000190734863,10.970000267028807,512800.0,-0.0142136393183534,1.681815620299394,-4.0000520192122675,46.03175484204324,56.9626689894283,0.18925673928189646,0.14719068169268823,-0.4430046129166154,-0.4885647492794618,20.445368900225326,0.29500007629394354,0.17418040571487836,-0.15949993133544993,-0.4485800053428708,0.12958014267197093,-0.30403996833915947,-0.014959894331740387,0.5,14.150914538142445,-41.25848630642561,0.14454003700371001,3,0.21250009536743164,-0.0625,-0.479062557220459,-0.21875,-0.16499996185302734,0,0.006511599518532085,-1.4516117123713306,10.904999732971193,1.0,10.850000381469727,-1.3599916076980438,10.800000190734863,0.006511599518532085 5309,2001-03-20,10.595000267028807,10.850000381469727,10.5600004196167,10.699999809265137,577200.0,-0.014418579811273813,-2.314299727520436,0.47727006723396964,37.665767463133,54.467242982918734,0.35317898170402096,0.31187996923950045,-0.2767762150798436,-0.31896842872281184,20.362428477075678,0.28999996185302734,0.14288381101725456,-0.31049966812133967,-0.6150423052749439,-0.005957030967735477,-0.46277098669814265,-0.15822834954453668,0.6434997367858912,6.862724931886616,-42.66440714444304,0.1522713185768024,3,0.3099999427795428,0.09249973297119318,-0.4381251335144025,-0.06375026702880682,0.05499935150146662,1,0.012269949142471814,1.681815620299394,10.75,-1.4516117123713306,10.904999732971193,1.0,10.850000381469727,0.012269949142471814 5310,2001-03-21,10.670000076293944,10.779999732971193,10.56999969482422,10.649999618530273,828400.0,0.007078792579036763,-1.33332980121227,-0.1904813805631043,43.37016312594839,51.799702693257004,0.28371603679124924,0.23473873898276487,-0.3414592144665516,-0.37579350234487663,19.537428835630877,0.21000003814697266,0.11293435094500381,-0.2264998435974146,-0.5481091234879578,0.09510943629312862,-0.3873044835426853,-0.06569520365214387,0.5413599441528341,25.5813540865002,-21.383412282345596,0.16080463994527142,3,0.23500013351440607,0.07999992370605646,-0.5818748474121076,-0.13875007629394354,0.07999992370605646,2,-0.013589546084992521,-2.314299727520436,10.595000267028807,1.681815620299394,10.75,-1.4516117123713306,10.904999732971193,-0.013589546084992521 5311,2001-03-22,10.395000457763672,10.649999618530273,10.25,10.649999618530273,1651200.0,-0.025773159940387647,2.1372622351207617,-12.74966622162997,36.739664222689534,48.351770758861704,0.5245168223634273,0.4907969152246938,-0.05811816034661632,-0.0810399036463405,18.521111331076217,0.42000007629394354,0.09478807760808294,-0.4734994888305657,-0.8638310624030296,-0.08316791525810174,-0.6686652756167977,-0.2783337020443337,0.790305178649902,19.594662515175028,-24.761205493474936,0.1951657867862318,3,0.33499956130981445,0.3549995422363281,-0.2943754196166992,0.13624954223632812,0.6049995422363281,3,0.010100965619285418,-1.33332980121227,10.670000076293944,-2.314299727520436,10.595000267028807,1.681815620299394,10.75,0.010100965619285418 5312,2001-03-23,10.380000114440918,10.449999809265137,10.28499984741211,10.385000228881836,966000.0,-0.0014430344071366674,1.4444570031859958,0.01960835645845332,36.82925819427905,45.639917224180735,0.4540088288164643,0.5036608960336171,-0.03578613943646225,-0.05016404729235546,18.342172003964173,0.16499996185302734,0.07088523250128809,-0.4707498550415039,-0.9151803071608757,-0.026319402922132085,-0.6929650811011907,-0.2485346289818171,0.749187183787841,18.05556475379984,-24.529412439529903,0.22221522605968605,3,0.3474998474121094,0.36999988555908203,-0.2493748664855957,0.15124988555908203,0.4349994659423828,4,0.01348750884192973,2.1372622351207617,10.395000457763672,-1.33332980121227,10.670000076293944,-2.314299727520436,10.595000267028807,0.01348750884192973 5313,2001-03-26,10.649999618530273,10.739999771118164,10.380000114440918,10.380000114440918,480800.0,0.026011512631269218,-1.6666690214223903,-53.99866488651536,47.12643325367769,44.20952337616516,0.13117789979577843,0.2276103449332112,-0.28408359942401873,-0.30405375325480755,17.650411664935785,0.3599996566772461,0.02552836393559943,-0.1895003318786621,-0.6426516155534756,0.2636509517961514,-0.41607597371606886,0.03707530995874464,0.4264364418047606,66.6665607029211,20.156477695509743,0.22657564183740644,3,0.010000228881835938,0.10000038146972656,-0.5106244087219238,-0.11874961853027344,0.07500076293945312,0,-0.006572741533475979,1.4444570031859958,10.380000114440918,2.1372622351207617,10.395000457763672,-1.33332980121227,10.670000076293944,-0.006572741533475979 5314,2001-03-27,10.664999961853027,10.779999732971193,10.574999809265137,10.600000381469727,905800.0,0.0014084829915537167,-2.5651935946661224,0.24073962877276017,46.2616814100136,44.22150426225655,0.03697967472522912,0.20459122181789624,-0.2838121894485255,-0.30219454893606645,16.87775223484792,0.20499992370605646,-0.04502179108708404,-0.1627500057220459,-0.6214490131534003,0.2959490017093085,-0.3920995094377222,0.06659949799363041,0.36184993486190464,78.30191904560519,28.77137747295103,0.22934950371567708,3,-0.04500007629394531,0.08500003814697266,-0.4693751335144043,-0.13374996185302734,-0.09500026702880682,1,-0.0075011649312893836,-1.6666690214223903,10.649999618530273,1.4444570031859958,10.380000114440918,2.1372622351207617,10.395000457763672,-0.0075011649312893836 5315,2001-03-28,10.520000457763672,10.68000030517578,10.43000030517578,10.574999809265137,817000.0,-0.013595827905109714,-1.127662682872358,-0.8461493316900686,39.627030506955414,42.72266872343797,0.1543118871508593,0.323654964757214,-0.11785892325623593,-0.14549826136846633,15.943523976408414,0.25,-0.10113304575421544,-0.2807495117187493,-0.7454196703686016,0.183920646931103,-0.5130845910436754,-0.04841443239382315,0.46023844514836476,50.94350826368191,6.03616130342634,0.23233507932492614,3,0.09999942779541016,0.22999954223632812,-0.27062535285949707,0.011249542236328125,0.39999961853027166,2,0.01235733413591844,-2.5651935946661224,10.664999961853027,-1.6666690214223903,10.649999618530273,1.4444570031859958,10.380000114440918,0.01235733413591844 5316,2001-03-29,10.65999984741211,10.69499969482422,10.399999618530273,10.550000190734863,845800.0,0.01330792619358867,2.2777904346120996,-2.0000173397374765,35.89107321587072,41.06031402606784,-0.01729181465722185,0.1728268091412879,-0.2328308544106541,-0.27037316287366586,15.200572055283388,0.2950000762939471,-0.16491944104873824,-0.1282501220703125,-0.5939950835988146,0.3374948394581896,-0.36112260283456266,0.10462235869393766,0.27642472132520446,75.75759327225936,35.81179835115255,0.23287248076425082,3,-0.04999971389770508,0.09000015258789062,-0.27562475204467773,-0.12874984741210938,0.1400003433227539,3,0.008442791170371278,-1.127662682872358,10.520000457763672,-2.5651935946661224,10.664999961853027,-1.6666690214223903,10.649999618530273,0.008442791170371278 5317,2001-03-30,10.789999961853027,10.895000457763672,10.640000343322754,10.670000076293944,850800.0,0.01219513286132723,-1.833344812787759,1.090911455398263,42.85713602810071,40.70757860229646,-0.1847484159052044,0.03268888929260605,-0.34081406086356836,-0.3828423778642751,14.713323780962945,0.25500011444091797,-0.16840706705669461,0.009249973297119851,-0.45100450492470223,0.46950445151894193,-0.22087726581379208,0.23937721240803178,0.10523913276004748,79.61156778397716,41.415942842249976,0.2301272391109111,3,-0.2174997329711914,-0.039999961853027344,-0.29781246185302734,-0.25874996185302734,-0.04500007629394531,4,0.01946246884980596,2.2777904346120996,10.65999984741211,-1.127662682872358,10.520000457763672,-2.5651935946661224,10.664999961853027,0.01946246884980596 5318,2001-04-02,10.81999969482422,10.920000076293944,10.68000030517578,10.850000381469727,717800.0,0.0027803274399680333,1.8235254518731867,-0.2500059604701434,40.157464153301056,40.98443379009291,-0.22772186429297392,-0.005467046579260781,-0.34900178041478114,-0.39445981385018136,14.292183146132325,0.23999977111816406,-0.19293840695376296,0.04424972534179794,-0.4117886678082776,0.5002881184918735,-0.18376947123324072,0.2722689219168366,-0.5699996948242205,80.76917433884813,47.03933665540582,0.2280191965750382,4,-0.23499965667724787,-0.06999969482422053,-0.3121871948242205,-0.2887496948242205,0.055000305175779474,0,-0.0004621177987012004,-1.833344812787759,10.789999961853027,2.2777904346120996,10.65999984741211,-1.127662682872358,10.520000457763672,-0.0004621177987012004 5319,2001-04-03,10.720000267028807,10.845000267028807,10.425000190734863,10.69499969482422,529000.0,-0.009242091554147569,2.0545396536955933,-0.8333333333332642,47.515525374895404,41.44502959553146,-0.12083343593980267,0.09507525927715754,-0.22891005985557022,-0.2749760399613823,14.292685086891069,0.42000007629394354,-0.2210930420502848,-0.052999734878541815,-0.5097199754016657,0.40372050564458206,-0.28135985514010464,0.175360385383021,-0.456600265502928,61.53853207644047,23.89034431274441,0.22836012026156224,4,-0.13500022888183416,0.029999732971193183,-0.18093776702880682,-0.23562526702880682,0.15499973297119318,1,0.0004664285742881358,1.8235254518731867,10.81999969482422,-1.833344812787759,10.789999961853027,2.2777904346120996,10.65999984741211,0.0004664285742881358 5320,2001-04-04,10.675000190734863,10.864999771118164,10.664999961853027,10.739999771118164,516600.0,-0.004197768206438246,-3.7058757531218793,-2.599923707801247,44.54826938948676,42.31265239184226,-0.08386925250794164,0.13519296755635501,-0.1649337710988732,-0.2115534286877363,13.718528099618648,0.19999980926513672,-0.2295474592549347,-0.09049983024597097,-0.5485491345878231,0.3675494740958811,-0.319524482416897,0.13852482192495508,-0.3984681877136236,52.88467886879672,11.95634347701617,0.22902465217092635,4,-0.07250022888183594,0.07499980926513672,-0.13593769073486328,-0.20625019073486328,0.27499961853027344,2,-0.00983611185335398,2.0545396536955933,10.720000267028807,1.8235254518731867,10.81999969482422,-1.833344812787759,10.789999961853027,-0.00983611185335398 5321,2001-04-05,10.68000030517578,10.75,10.449999809265137,10.75,495400.0,0.00046839478703297743,7.571471389645777,1.0769253341549931,42.76527981954357,42.97221035020499,-0.049383923960874654,0.11356938408242812,-0.1555454980887223,-0.19991079710401927,13.362622068803336,0.3000001907348633,-0.2067644378020681,-0.07124972343445002,-0.5208207910506655,0.37832134418176544,-0.29603525724255775,0.1535358103736577,-0.3905989406890864,51.51518654451909,8.810323074143355,0.22478553380810815,4,-0.030000209808347833,0.06999969482422053,-0.11843776702880682,-0.21125030517577947,0.36499977111816406,3,0.02247188803935285,-3.7058757531218793,10.675000190734863,2.0545396536955933,10.720000267028807,1.8235254518731867,10.81999969482422,0.02247188803935285 5322,2001-04-06,10.489999771118164,10.744999885559082,10.050000190734863,10.55500030517578,890600.0,-0.017790311669329872,2.1235962761671265,0.928583106266981,41.82388315017568,42.383038116482545,0.17641264668813683,0.25854415802281494,0.05096199813151436,0.0013058390082179017,12.464869489572026,0.6949996948242188,-0.20789540860042166,-0.22425026893615652,-0.6273208008750721,0.1788202630027591,-0.4257855349056143,-0.022715002966698705,0.4300003051757795,50.574671064530975,4.0820345975902725,0.20153526596945784,4,-0.004999637603759766,0.16000032424926758,0.08906269073486328,-0.021249771118164062,0.5850000381469727,4,0.02955199488852367,7.571471389645777,10.68000030517578,-3.7058757531218793,10.675000190734863,2.0545396536955933,10.720000267028807,0.02955199488852367 5323,2001-04-09,10.725000381469727,10.859999656677246,10.399999618530273,10.399999618530273,683000.0,0.022402346566163356,-1.8307628202870994,-4.999970656416111,53.89222104012235,43.230875853161294,-0.052333739521390754,-0.004239320293422111,-0.16647545470077318,-0.22099828412051892,11.33786089109961,0.46000003814697266,-0.16247440044564065,0.028250312805175426,-0.3375402510972485,0.39404087670759935,-0.15464496914603743,0.21114559475638828,0.1775996971130347,82.82215193502374,30.022941818588976,0.18289528195121232,4,-0.24000024795532227,-0.07500028610229492,-0.11093783378601074,-0.25625038146972656,0.375,0,0.0018647555597210985,2.1235962761671265,10.489999771118164,7.571471389645777,10.68000030517578,-3.7058757531218793,10.675000190734863,0.0018647555597210985 5324,2001-04-10,10.949999809265137,11.0,10.720000267028807,10.720000267028807,462200.0,0.02097896688042611,-1.434785132602436,0.7076892378839685,57.69230567693375,45.238128649825555,-0.2599958146396144,-0.26196575201160677,-0.36908142093255947,-0.43136499335337675,9.974815327481444,0.2799997329711932,-0.10659250762194894,0.2654997348785404,-0.0417613380631483,0.5727608078202291,0.11186919840769605,0.41913027134938474,-0.8999996185302734,94.73682097120204,36.904557318371644,0.15363053647084443,4,-0.4249997138977051,-0.2999997138977051,-0.3209373950958252,-0.4812498092651367,0.26000022888183594,1,-0.006849297769090046,-1.8307628202870994,10.725000381469727,2.1235962761671265,10.489999771118164,7.571471389645777,10.68000030517578,-0.006849297769090046 5325,2001-04-11,10.729999542236328,10.869999885559082,10.600000381469727,10.850000381469727,476200.0,-0.020091348937071207,2.374997019764919,-0.5217438176902751,59.49006233195875,47.860238551613115,-0.00790592595959616,-0.05004445337979746,-0.12846002340741336,-0.19886069112851068,10.164081567745589,0.34999942779541016,-0.09916219024662531,0.04899950027465749,-0.2542910198710491,0.35229002042036406,-0.10264575979819668,0.20064476034751166,-0.6609993553161626,71.57889347656521,8.54177453806652,0.15164526007285348,4,-0.20499944686889648,-0.07999944686889648,-0.054999589920043945,-0.2612495422363281,0.6150007247924787,2,0.013513556752067668,-1.434785132602436,10.949999809265137,-1.8307628202870994,10.725000381469727,2.1235962761671265,10.489999771118164,0.013513556752067668 5326,2001-04-12,10.645000457763672,10.704999923706056,10.539999961853027,10.699999809265137,605600.0,-0.007921629832142618,4.076954678169297,0.45832472383374395,57.220725157018606,49.456192899270654,0.08352532295343806,0.01982556113166467,-0.025175437685074797,-0.10222386695203411,10.421072087287522,0.18999958038330078,-0.0922346830286287,-0.025749588012695668,-0.3186706372002188,0.2671714611748275,-0.17221011260645724,0.12071093658106591,-0.5573802745819094,62.63161963043608,-5.843570219194319,0.1464605245937618,4,-0.12000036239624023,0.004999637603759766,0.02124953269958496,-0.17625045776367188,0.8549995422363281,3,0.028651887119367947,2.374997019764919,10.729999542236328,-1.434785132602436,10.949999809265137,-1.8307628202870994,10.725000381469727,0.028651887119367947 5327,2001-04-16,10.65999984741211,10.744999885559082,10.520000457763672,10.520000457763672,349400.0,0.0014090548617589072,-2.214291553133515,-2.545473461531792,50.31646333660883,50.58497058630485,0.05380424187621635,-0.015251673338724459,-0.017953026738666722,-0.10987090812374944,10.56328994904514,0.22499942779541016,-0.054940322644513984,0.0014997959136966443,-0.2698727092440727,0.272872301071466,-0.13418645666518714,0.13718604849258043,-0.554132067893983,43.333343929707894,-24.32259098064148,0.13568625257888425,4,-0.13499975204467773,-0.009999752044677734,0.028750181198120117,-0.19124984741210938,0.7899999618530256,0,0.036116344689751445,4.076954678169297,10.645000457763672,2.374997019764919,10.729999542236328,-1.434785132602436,10.949999809265137,0.036116344689751445 5328,2001-04-17,10.81999969482422,10.850000381469727,10.625,10.744999885559082,383000.0,0.015009366763823584,2.3333097860256147,0.5357152588555986,54.492752341204756,51.360218027005885,-0.11867561420295125,-0.1789113084249916,-0.15293014682009165,-0.26101439986044284,11.237180021497268,0.22500038146972656,-0.014070866892582856,0.15799965858459686,-0.1200648246577316,0.4360641418269253,0.018967416963432626,0.2970319002057611,-0.6962492708964572,62.49990065883101,-3.6520269326977797,0.13903224162116443,4,-0.2949995994567889,-0.18999958038330256,-0.0587496757507342,-0.3512496948242205,0.7400007247924787,1,0.023567478894005456,-2.214291553133515,10.65999984741211,4.076954678169297,10.645000457763672,2.374997019764919,10.729999542236328,0.023567478894005456 5329,2001-04-18,10.725000381469727,10.850000381469727,10.574999809265137,10.75,697400.0,-0.008779973755446369,1.444445386343407,-0.33332909477002887,56.11941046321885,52.64590036853167,-0.025582744732354,-0.07765474849540865,-0.03414083445938054,-0.15762123573122366,12.140210141778912,0.27500057220458984,-0.001696853585833935,0.056500339508056996,-0.22104696055977868,0.3340476395758927,-0.08227331052585996,0.19527398954197395,-0.5837249660205188,58.571502529965855,-9.11157962860257,0.13877365003391778,4,-0.20000028610229492,-0.09750032424926758,0.036249637603759766,-0.25625038146972656,0.8049993515014666,2,0.03496503372138915,2.3333097860256147,10.81999969482422,-2.214291553133515,10.65999984741211,4.076954678169297,10.645000457763672,0.03496503372138915 5330,2001-04-19,10.524999618530273,10.699999809265137,10.5,10.604999542236328,560600.0,-0.018648089121284017,-2.076940006162243,3.2000457770656903,46.10950058209906,53.01748045326006,0.16863677421087608,0.11692053704545557,0.18539856145745048,0.04819867914150677,13.173952913596814,0.22500038146972656,0.008801717674236542,-0.13625040054321325,-0.4211116808055806,0.1486108797191541,-0.27868104067439603,0.006180239587969538,-0.36654971139005,7.142740366537511,-57.060303166663545,0.14243064013118362,4,4.76837158203125e-07,0.03500032424926758,0.24500036239624023,-0.05624961853027344,0.9300003051757812,3,0.06508317761937876,1.444445386343407,10.725000381469727,2.3333097860256147,10.81999969482422,-2.214291553133515,10.65999984741211,0.06508317761937876 5331,2001-04-20,10.5,10.600000381469727,10.375,10.449999809265137,370400.0,-0.0023752607540488135,-1.2500059604701619,-0.6250029802350809,41.104285863898255,52.937525199229235,0.18485800363925797,0.15830623054184656,0.22311800154421135,0.07893115522263372,13.021349348715308,0.22500038146972656,0.007187123102617932,-0.1664999961853031,-0.43404428756050706,0.10104429518990088,-0.30027214187290596,-0.03272785049770022,-0.32471909100258145,26.315768339644308,-34.453630512513094,0.1337721456876022,4,0.1875,0.02500009536743164,0.28125,-0.03125,1.0,4,0.08047621590750542,-2.076940006162243,10.524999618530273,1.444445386343407,10.725000381469727,2.3333097860256147,10.81999969482422,0.08047621590750542 5332,2001-04-23,10.520000457763672,10.625,10.399999618530273,10.399999618530273,331600.0,0.0019048055013020093,-2.7499801319240245,2.4000076293654273,40.74075818335515,51.47625154847732,0.18948728880035404,0.15740211231261014,0.2160096409799248,0.06683395138844261,12.81761977511963,0.22500038146972656,0.014924836857048263,-0.15349955558776784,-0.39559770009993755,0.08859858892440187,-0.2745486278438527,-0.03245048333168299,-0.3282251669462024,30.526387645209347,-26.56837147844034,0.1210490722560848,4,0.16749954223632812,0.004999637603759766,0.2774994373321533,-0.08250045776367188,1.0499992370605487,0,0.09315584596891302,-1.2500059604701619,10.5,-2.076940006162243,10.524999618530273,1.444445386343407,10.725000381469727,0.09315584596891302 5333,2001-04-24,10.579999923706056,10.595000267028807,10.460000038146973,10.5,410600.0,0.0057033710391243275,1.454535996670875,0.666661368513088,45.56960650044165,50.12928497331154,0.11930239708899038,0.09685538413848072,0.1626117338446882,0.014168921942655288,14.044498903479893,0.13500022888183416,0.0269157066438499,-0.09000010490417232,-0.335528399052583,0.1555281892442384,-0.21276425197837767,0.032764042170033036,-0.3720601387049367,43.157844015146715,-12.822308205773197,0.1227641470742058,4,0.04250001907348455,-0.05499982833862482,0.2525000572204572,-0.15812492370605646,1.069999694824217,1,0.08223061359478034,-2.7499801319240245,10.520000457763672,-1.2500059604701619,10.5,-2.076940006162243,10.524999618530273,0.08223061359478034 5334,2001-04-25,10.585000038146973,10.649999618530273,10.494999885559082,10.579999923706056,503600.0,0.00047260061219023264,1.2963046687906639,0.06250149011751688,47.07791524183091,48.750157518852895,0.06379045928890648,0.0901780516784747,0.16505216299875158,0.010619099296899748,15.361966228157604,0.1549997329711914,0.056685646861039274,-0.08099999427795446,-0.32946038131520083,0.16746039275929192,-0.20523018779657676,0.043230199240667844,-0.3612190488458751,64.61543427419473,7.903185696010922,0.12423019351862287,4,0.027500152587890625,-0.059999942779541016,0.24000000953674316,-0.16312503814697266,1.0500001907348633,2,0.09211151421407182,1.454535996670875,10.579999923706056,-2.7499801319240245,10.520000457763672,-1.2500059604701619,10.5,0.09211151421407182 5335,2001-04-26,10.649999618530273,10.770000457763672,10.529999732971193,10.585000038146973,315800.0,0.006140725569111938,-1.7428624367170016,12.999618539009004,49.06247764823695,47.84368557343271,-0.01536644881895377,0.037331023058342794,0.10840183490414645,-0.05503236324139138,15.980431299874692,0.2400007247924787,0.047069887094245644,-0.022500371932983043,-0.2615004058485706,0.2164996619826045,-0.14200038889077682,0.09699964502481073,-0.41069424901519724,69.62007590755888,11.744381145191042,0.11950001695779414,4,-0.037499427795410156,-0.1249995231628418,0.14625048637390137,-0.24374961853027344,1.125,3,0.08262912168651915,1.2963046687906639,10.585000038146973,1.454535996670875,10.579999923706056,-2.7499801319240245,10.520000457763672,0.08262912168651915 5336,2001-04-27,10.75,10.75,10.5600004196167,10.675000190734863,355200.0,0.009389707516583634,4.066668362091986,1.1538506683099314,58.609288671852276,48.76511061068199,-0.11052970216778135,-0.05858472882138699,0.01663415347918118,-0.15461077416510527,16.51111982401719,0.18999958038330078,0.011768096166100861,0.07300000190734934,-0.1683862679389403,0.314386271753639,-0.04769313301579636,0.19369313683049505,-0.4954807378752246,94.59448313546784,34.31659279414813,0.12069313492314508,4,-0.13749980926513672,-0.22499990463256836,0.0775001049041748,-0.34375,1.010000228881836,4,0.06558138825172599,-1.7428624367170016,10.649999618530273,1.2963046687906639,10.585000038146973,1.454535996670875,10.579999923706056,0.06558138825172599 5337,2001-04-30,11.0,11.0,10.645000457763672,10.699999809265137,514600.0,0.023255813953488413,1.3666621102256074,4.0000127156898895,59.01639446780514,49.26773751363758,-0.34333399348985516,-0.30782788502254377,-0.21867341723504907,-0.4082194892601265,17.242785470788665,0.3549995422363281,-0.00623997656176023,0.3125,0.0348691082882393,0.5901308917117607,0.17368455414411876,0.45131544585588124,-0.7305711231177199,100.0,40.815127074314226,0.1388154458558804,4,-0.3125,-0.47499990463256836,-0.25999999046325684,-0.59375,0.6049995422363281,0,0.045454545454545414,4.066668362091986,10.75,-1.7428624367170016,10.649999618530273,1.2963046687906639,10.585000038146973,0.045454545454545414 5338,2001-05-01,10.8149995803833,10.975000381469727,10.75,10.875,489200.0,-0.016818219965154424,-1.3684302988018813,-0.20000127156494676,45.45453377808205,48.08275121528904,-0.17781676096836918,-0.12988029859019434,-0.028725650287682924,-0.22744121614424806,17.90937926506456,0.25,-0.018231253825810256,0.12774958610534703,-0.14938749035867005,0.4048866625693641,-0.01081895212666062,0.2663181243373547,-0.5309592810386654,63.366261843027125,8.319972548964905,0.13856853823200832,5,-0.12749958038330078,-0.28999948501586914,-0.07624959945678711,-0.4087495803833008,0.7350006103515643,1,0.06981046174152161,1.3666621102256074,11.0,4.066668362091986,10.75,-1.7428624367170016,10.649999618530273,0.06981046174152161 5339,2001-05-02,10.725000381469727,10.869999885559082,10.635000228881836,10.744999885559082,568200.0,-0.008321701563152928,-1.3499988079059677,0.3333227370261464,49.81552880101463,48.49453212850189,-0.09813780016665419,-0.04162123952965757,0.0641487786673487,-0.14272934214539745,18.269252167575196,0.2349996566772461,-0.017641324774244183,0.03750038146972656,-0.23977008017491563,0.31477084311436876,-0.10113484935259542,0.17613561229204855,-0.42664088811198475,41.48947610844263,-10.99191990364578,0.13863523082232132,5,-0.03750038146972656,-0.20000028610229492,-0.020000457763671875,-0.31875038146972656,0.9049997329711914,2,0.08624701204288332,-1.3684302988018813,10.8149995803833,1.3666621102256074,11.0,4.066668362091986,10.75,0.08624701204288332 5340,2001-05-03,10.56999969482422,10.704999923706056,10.399999618530273,10.640000343322754,417600.0,-0.014452277961062854,2.0500059604701253,3.500119212245393,47.36839287387406,49.1905440184992,0.07142894935666355,0.1107900007431386,0.21464121250691726,0.00602902018730056,19.04756185725877,0.3250007629394531,-0.04281584184850118,-0.11225028038024654,-0.3944497762788117,0.16994921551831865,-0.25335002832952824,0.02884946756903517,-0.2576073913336341,28.333328035146348,-21.919639206067668,0.14109974794928237,5,0.1300001144409162,-0.044999599456788886,0.11500024795532049,-0.16374969482422053,1.1750001907348615,3,0.10075691246983776,-1.3499988079059677,10.725000381469727,-1.3684302988018813,10.8149995803833,1.3666621102256074,11.0,0.10075691246983776 5341,2001-05-04,10.920000076293944,10.920000076293944,10.574999809265137,10.574999809265137,453400.0,0.03311261982733127,1.0000000000000102,-4.9285295840657115,57.386369178117036,51.04005635125051,-0.23772883092305896,-0.23221403414545527,-0.13927830412164788,-0.3567243715195474,18.768713028550174,0.350000381469723,-0.05695208848576527,0.22575011253356791,-0.07579457512147769,0.5272948001886135,0.07497776870604511,0.3765224563610907,-0.5938556188731692,86.66668785941548,34.07037872332971,0.15077234382752303,5,-0.22000026702880682,-0.3949999809265119,-0.23500013351440252,-0.5137500762939435,0.9549999237060565,4,0.07829666082992381,2.0500059604701253,10.56999969482422,-1.3499988079059677,10.725000381469727,-1.3684302988018813,10.8149995803833,0.07829666082992381 5342,2001-05-07,10.800000190734863,10.890000343322754,10.795000076293944,10.800000190734863,253000.0,-0.010989000432297225,-17.999618538997993,0.0,49.41861915742882,51.4677244242491,-0.08251102609868965,-0.0925436663733521,-0.017580415702722618,-0.24032529280525772,17.339864279996686,0.125,-0.03718255636144541,0.09025020599365163,-0.19869475321750585,0.3791951652048091,-0.05422227361192711,0.23472268559923037,-0.46037862246250505,69.56522460244273,17.468935491183537,0.14447247960557885,5,-0.10000038146972656,-0.27500009536743164,-0.12000012397766113,-0.3937501907348633,1.0000000000000018,0,0.08888889085118179,1.0000000000000102,10.920000076293944,2.0500059604701253,10.56999969482422,-1.3499988079059677,10.725000381469727,0.08888889085118179 5343,2001-05-08,10.744999885559082,10.80500030517578,10.654999732971193,10.80500030517578,277600.0,-0.00509262075967043,3.999984105539397,-100.0,50.59522288998297,51.85853638515488,-0.0018373164040195178,-0.037911992939342554,0.03400047310019083,-0.18828422787284538,16.53384785053653,0.1500005722045863,-0.004903032538893015,0.034249925613403676,-0.2550554609514748,0.32355531217828215,-0.11040276766903645,0.1789026188958438,-0.3921707486521715,66.34614679235617,14.446446732373474,0.14465269328243924,5,-0.04500007629394531,-0.2199997901916504,-0.08374977111816406,-0.32312488555908203,0.869999885559082,1,0.08003719551761534,-17.999618538997993,10.800000190734863,1.0000000000000102,10.920000076293944,2.0500059604701253,10.56999969482422,0.08003719551761534 5344,2001-05-09,10.875,10.875,10.699999809265137,10.699999809265137,4210600.0,0.012098661314611459,1.0,-2.916649447667574,60.869572943618365,53.17043586241948,-0.09652558176859927,-0.18321239291203284,-0.09878488171370314,-0.32151562782017074,16.172674344310284,0.17500019073486328,0.03259214368956975,0.16800003051757884,-0.10997004302967994,0.4459701040648376,0.029014993743949447,0.3069850672912082,-0.5092274458312271,91.34614679235625,32.389369156004804,0.13898503677362972,5,-0.17500019073486328,-0.34999990463256836,-0.20749998092651367,-0.421875,0.7049999237060547,2,0.06206898305607944,3.999984105539397,10.744999885559082,-17.999618538997993,10.800000190734863,1.0000000000000102,10.920000076293944,0.06206898305607944 5345,2001-05-10,10.875,10.975000381469727,10.699999809265137,10.774999618530273,1271200.0,0.0,-1.2000045776367188,0.5714301284461665,61.829645594388474,53.528253298256836,-0.06845123118360874,-0.18107621023791864,-0.10678564091079856,-0.32278382438493836,15.305779734710862,0.27500057220458984,0.05854862991928478,0.16075000762939418,-0.12713291512396907,0.4486329303827574,0.016808546252711665,0.3046914690060767,-0.49654289691460285,74.99994039544049,11.422127386539557,0.14394146137668162,5,-0.17500019073486328,-0.34999990463256836,-0.20749998092651367,-0.421875,0.8000001907348651,3,0.06942529787962459,1.0,10.875,3.999984105539397,10.744999885559082,-17.999618538997993,10.800000190734863,0.06942529787962459 5346,2001-05-11,10.949999809265137,10.96500015258789,10.765000343322754,10.875,354200.0,0.006896534185300007,2.8095021843579984,0.7499952316466078,63.1097335818314,53.98306875537086,-0.12527119078345628,-0.24459517505460582,-0.18424395674799676,-0.3961337179768947,14.227300331043313,0.19999980926513672,0.08549399904448052,0.22049984931945765,-0.08378360221305314,0.5247833008519684,0.06835812355320137,0.37264157508571394,-0.5591118482414483,92.18733701887969,23.419614894186324,0.1521417257662557,5,-0.2624998092651367,-0.4249997138977051,-0.27374982833862305,-0.4968748092651367,0.7499999999999982,4,0.07260274795815702,-1.2000045776367188,10.875,1.0,10.875,3.999984105539397,10.744999885559082,0.07260274795815702 5347,2001-05-14,11.045000076293944,11.045000076293944,10.949999809265137,10.949999809265137,492800.0,0.008675823624072043,1.0000000000000373,1.2666734483679176,63.880592086159695,56.03040856737949,-0.2382739649919312,-0.3259868209103658,-0.2816166370501403,-0.4909107907347732,13.283675212316057,0.09500026702880682,0.10884761242344076,0.29625010490417303,-0.03686716182749805,0.6293673716358441,0.12969147153833838,0.4628087382700077,-0.6419298744907298,100.0,26.83644681635664,0.16655863336583518,5,-0.32250022888183416,-0.49749994277953924,-0.3450000286102277,-0.5918750762939435,0.8249998092651385,0,0.07514711796946916,2.8095021843579984,10.949999809265137,-1.2000045776367188,10.875,1.0,10.875,0.07514711796946916 5348,2001-05-15,11.074999809265137,11.074999809265137,10.984999656677246,11.015000343322754,483600.0,0.002716136963691218,2.0000317894268367,0.6315715504693187,64.41175150624382,57.65221109018273,-0.254251382524771,-0.35405568381459673,-0.3130443553640525,-0.5205106165389992,12.797668884922986,0.09000015258789062,0.1093781494449555,0.31349983215332067,-0.04929776817854936,0.6762974324851907,0.13210103198738565,0.4948986323192557,-0.6462524124822941,100.0,24.69124787116843,0.18139880016593501,5,-0.33750009536743164,-0.34999990463256836,-0.5074996948242188,-0.6218748092651367,0.5600004196166992,1,0.06546278952196527,1.0000000000000373,11.045000076293944,2.8095021843579984,10.949999809265137,-1.2000045776367188,10.875,0.06546278952196527 5349,2001-05-16,11.100000381469727,11.149999618530273,11.010000228881836,11.050000190734863,556400.0,0.002257388048320763,-1.1538348677695045,0.8333439298089456,63.55422551960838,59.45063693970877,-0.24637291733632694,-0.36841031492373943,-0.3345373327257182,-0.5489536317129406,12.23925201961939,0.1399993896484375,0.09082372560446572,0.3197504043579098,-0.07265755269420282,0.7121583614100224,0.1235464258318526,0.515954382883967,-0.6324778399379465,88.88905372155665,12.329459136868309,0.19620397852605675,5,-0.23750066757202148,-0.33750057220458984,-0.5325002670288086,-0.6468753814697266,0.6449995040893555,2,0.04639633981528268,2.0000317894268367,11.074999809265137,1.0000000000000373,11.045000076293944,2.8095021843579984,10.949999809265137,0.04639633981528268 5350,2001-05-17,11.210000038146973,11.210000038146973,11.074999809265137,11.100000381469727,495200.0,0.009909878639362768,1.454557276991235,2.199984741269145,63.77244773782316,60.16020122412057,-0.2861311164456364,-0.44739855451268085,-0.4412907721354582,-0.6612920636855524,11.503043015294313,0.13500022888183594,0.11454474764570399,0.39550004005432093,-0.021884072638451713,0.8128841527470936,0.1868079837079346,0.6041920964007073,-0.6878793304553135,100.0,24.659160732863455,0.20869205634638663,5,-0.2775001525878906,-0.41750001907348633,-0.622499942779541,-0.7568750381469727,0.4899997711181623,3,0.03300623410347847,-1.1538348677695045,11.100000381469727,2.0000317894268367,11.074999809265137,1.0000000000000373,11.045000076293944,0.03300623410347847 5351,2001-05-18,11.345000267028807,11.350000381469727,11.149999618530273,11.210000038146973,429000.0,0.012042839288352924,1.7586225040119965,1.2272786384956014,61.09324719402258,61.45738211707543,-0.3961662794352794,-0.5437246690468758,-0.5759224593493322,-0.7978697918263951,10.543656317461958,0.20000076293945312,0.1428880696036945,0.488250255584715,0.0353498651799562,0.9411506459894738,0.2618000603823365,0.7147004507870935,-0.7540916262916166,98.74997317794778,25.432493048339367,0.22645019520237908,5,-0.34250020980834783,-0.48250007629394354,-0.7575001716613752,-0.8000001907348615,0.4049997329711932,4,0.029087696424751508,1.454557276991235,11.210000038146973,-1.1538348677695045,11.100000381469727,2.0000317894268367,11.074999809265137,0.029087696424751508 5352,2001-05-21,11.5,11.505000114440918,11.25,11.345000267028807,1110400.0,0.01366238248769891,2.0909111926711557,1.148144223569166,72.45902172438021,63.88669309867512,-0.4933051571482103,-0.655129708428877,-0.7372879710971958,-0.9570545370379708,9.84559640040683,0.25500011444091797,0.19556000512091565,0.5942500114440925,0.08607174641647575,1.1024282764717093,0.3401608789302841,0.8483391439579009,-0.8180003503749056,99.03844037706781,23.45168989154793,0.2540891325138083,5,-0.39750003814697266,-0.559999942779541,-0.9124999046325684,-0.9549999237060547,0.42500019073486506,0,0.01739128776218557,1.7586225040119965,11.345000267028807,1.454557276991235,11.210000038146973,-1.1538348677695045,11.100000381469727,0.01739128776218557 5353,2001-05-22,11.449999809265135,11.600000381469727,11.4350004196167,11.5,398400.0,-0.004347842672596913,-3.12505215473565,-0.3225824314430118,74.41072943485386,65.39126604214573,-0.37189240853337857,-0.5656084579951113,-0.689368945130294,-0.9135684878745209,9.217331894039436,0.16499996185302734,0.2040337715430045,0.5007498264312726,-0.038043021276401134,1.0395426741389464,0.23135340257743486,0.7701462502851104,-0.6527800945658253,74.57618077780981,-5.103731290376501,0.2693964238538373,5,-0.2999997138977033,-0.46249961853027166,-0.8624997138977033,-0.9049997329711896,0.5250005722045916,1,0.03668122998168877,2.0909111926711557,11.5,1.7586225040119965,11.345000267028807,1.454557276991235,11.210000038146973,0.03668122998168877 5354,2001-05-23,11.5600004196167,11.619999885559082,11.425000190734865,11.470000267028807,503200.0,0.009607040365411601,-1.1666596024244709,-1.799996185317258,84.37498965198206,67.89630427076723,-0.4185190176935123,-0.6311801985631345,-0.8040839594985751,-1.0290107510688369,8.865183637047192,0.19499969482421697,0.24468374690638584,0.5620004177093509,-0.013228784600425314,1.1372296200191272,0.2743858165544637,0.8496150188642382,-0.6343357982341224,88.9909252214449,2.699688899766201,0.2876146011548881,5,-0.36750030517578125,-0.5625004768371582,-0.9825003147125244,-1.015000343322754,0.3249998092651367,2,0.006487872538297301,-3.12505215473565,11.449999809265135,2.0909111926711557,11.5,1.7586225040119965,11.345000267028807,0.006487872538297301 5355,2001-05-24,11.529999732971193,11.619999885559082,11.489999771118164,11.5600004196167,604200.0,-0.0025952150135389873,-1.3636253294492995,-0.33334039757552575,77.23208393682955,69.46545431021147,-0.31942686115631247,-0.5606148203394969,-0.7665095254208989,-1.005180387927366,9.097282403647347,0.13000011444091797,0.2911799801806598,0.48799972534179936,-0.10934888205466287,1.0853483327382616,0.18932542164356825,0.7866740290400305,-0.4793547640368452,80.8510422436904,-5.169935027274505,0.29867430369823134,5,-0.2449998855590838,-0.5324997901916522,-0.9537496566772479,-0.9849996566772479,0.4300003051757795,3,0.01864702147156816,-1.1666596024244709,11.5600004196167,-3.12505215473565,11.449999809265135,2.0909111926711557,11.5,0.01864702147156816 5356,2001-05-25,11.454999923706055,11.625,11.324999809265135,11.619999885559082,845000.0,-0.006504753772948457,2.428569871553854,5.499872846335121,80.46505521100111,71.30817243519387,-0.1846806290521137,-0.4533327051236977,-0.6862632209984998,-0.9323589041630562,9.010824039388993,0.30000019073486506,0.3101016493431583,0.3777499198913574,-0.230158337678958,0.9856581774616728,0.07379579110619972,0.6817040486765151,-0.3018710697792546,54.666646321614586,-32.05467156698467,0.3039541287851577,5,-0.15000009536743164,-0.4549999237060547,-0.9124999046325684,-0.8924999237060547,0.5950002670288104,4,0.021388030309110295,-1.3636253294492995,11.529999732971193,-1.1666596024244709,11.5600004196167,-3.12505215473565,11.449999809265135,0.021388030309110295 5357,2001-05-29,11.5,11.524999618530273,11.399999618530273,11.489999771118164,479600.0,0.003928422225548678,3.1667037543313095,-0.06060746178077046,85.44596524690269,73.64530729526707,-0.17696086794957822,-0.48375582123912153,-0.727158790706417,-0.9768028805123112,9.909866859395205,0.125,0.33224420605459315,0.3977499961853024,-0.23730062457208767,1.0328006169426924,0.08022468580660735,0.7152753065639974,-0.2524969168585596,58.33335982426997,-29.68613639407274,0.3175253103786954,5,-0.18249988555908203,-0.4875001907348633,-0.8937499523162842,-0.9149999618530273,0.6700000762939453,1,0.021739130434782705,2.428569871553854,11.454999923706055,-1.3636253294492995,11.529999732971193,-1.1666596024244709,11.5600004196167,0.021739130434782705 5358,2001-05-30,11.56999969482422,11.625,11.5,11.5,923000.0,0.006086929984714828,-2.571444141689373,6.999809269502371,84.57706249644141,75.98117807047075,-0.18926382166044142,-0.5210048435482175,-0.7871590811787037,-1.0358543169933458,10.993228315391079,0.125,0.3508675248032471,0.429999685287477,-0.22267091607254663,1.0826702866475006,0.10366438460746608,0.7563349859674879,-0.24699722831106818,81.66657659748364,-5.687070909447556,0.32633530068001154,5,-0.21999979019165217,-0.5574998855590838,-0.9637496471405047,-0.9524998664855975,0.5950002670288068,2,0.030682844016793887,3.1667037543313095,11.5,2.428569871553854,11.454999923706055,-1.3636253294492995,11.529999732971193,0.030682844016793887 5359,2001-05-31,11.649999618530273,11.6899995803833,11.5600004196167,11.56999969482422,926800.0,0.006914427468986073,-1.6000228885328451,1.142861035422289,85.71423548790273,78.41915448714626,-0.2045526852771964,-0.5566950316311452,-0.8510269592116124,-1.1018347708336602,11.884833331389233,0.12999916076660156,0.36565350526946716,0.46374964714050293,-0.19615362669319225,1.123652920974198,0.13379801022365534,0.7937012840573505,-0.2665976453197523,89.04109946960004,0.11963610520798795,0.3299516369168472,5,-0.23000001907348633,-0.6050000190734863,-1.076249599456787,-0.9999995231628418,0.5350008010864258,3,0.027897062109986104,-2.571444141689373,11.56999969482422,3.1667037543313095,11.5,2.428569871553854,11.454999923706055,0.027897062109986104 5360,2001-06-01,11.635000228881836,11.649999618530273,11.524999618530273,11.649999618530273,548000.0,-0.00128750129953481,15.66734486266531,-0.1874925494123018,83.41463596178222,80.8993087946751,-0.13737339299492035,-0.48255856464774993,-0.8221550482063478,-1.0737587504066948,11.864853262276768,0.125,0.3796057027828681,0.3955002307891853,-0.22577090329725102,1.0167713648756216,0.08486466374596624,0.7061357978324043,-0.19027873423675956,84.93167507119908,-3.428928392833299,0.3106355670432183,6,-0.16500043869018555,-0.5900006294250488,-1.0662500858306885,-0.9850001335144043,0.4699993133544922,4,0.02148689257258618,-1.6000228885328451,11.649999618530273,-2.571444141689373,11.56999969482422,3.1667037543313095,11.5,0.02148689257258618 5361,2001-06-04,11.774999618530273,11.78499984741211,11.614999771118164,11.614999771118164,614400.0,0.012032607382414406,-1.125002980235081,-10.66709053916582,84.11213787104172,82.19409947763748,-0.2346375384725512,-0.5852240019559449,-0.9375036740154208,-1.1992356897195897,12.954997427944342,0.1700000762939453,0.40120336840763215,0.49274964332580495,-0.1531317352783681,1.138631021929978,0.16980895402371843,0.8156903326278915,-0.2812225067375529,97.40253949695568,10.079908947931784,0.32294068930208664,6,-0.2199997901916504,-0.682499885559082,-1.206249475479126,-1.1249995231628418,0.2350006103515625,0,0.015711288799157508,15.66734486266531,11.635000228881836,-1.6000228885328451,11.649999618530273,-2.571444141689373,11.56999969482422,0.015711288799157508 5362,2001-06-05,11.760000228881836,11.850000381469727,11.699999809265135,11.774999618530273,694000.0,-0.001273833557058679,-1.2222269317170025,-0.09374627470614882,82.46449481896889,83.0889622980947,-0.1999002289431946,-0.52134588855799,-0.8970359895111635,-1.1701526090681718,14.1826763431933,0.15000057220459162,0.4172347820181681,0.42975025177002024,-0.20786430494437447,1.067364808484415,0.11094297341282378,0.7485575301272167,-0.2350006103515625,74.28569871553835,-10.961030795595505,0.3188072783571973,6,-0.1725001335144043,-0.6350002288818359,-1.1912500858306885,-1.1100001335144043,0.1099996566772461,1,0.024659860221839747,-1.125002980235081,11.774999618530273,15.66734486266531,11.635000228881836,-1.6000228885328451,11.649999618530273,0.024659860221839747 5363,2001-06-06,11.604999542236328,11.869999885559082,11.579999923706055,11.869999885559082,682800.0,-0.01318033024054166,1.1886761218254382,17.667408443540182,71.30799107006324,81.6370735667704,-0.023021601759417365,-0.31475010973614026,-0.72654725117183,-0.9963378650649446,14.696202397517771,0.28999996185302734,0.4291687754772049,0.23174958229065012,-0.3535282585833883,0.8170274231646886,-0.0608893381463691,0.5243885027276693,0.24500083923339844,23.1883657351994,-59.053099527426525,0.29263892043701917,6,-0.00749969482421875,-0.4699997901916504,-0.9987494945526123,-0.9549994468688965,0.09500026702880682,2,0.04868595918520291,-1.2222269317170025,11.760000228881836,-1.125002980235081,11.774999618530273,15.66734486266531,11.635000228881836,0.04868595918520291 5364,2001-06-07,11.550000190734865,11.625,11.460000038146973,11.550000190734865,366800.0,-0.00473928079887409,1.200005086276008,-0.0,65.04426571242905,80.28287154183701,0.03398379922606054,-0.21775289421074007,-0.6568631950561059,-0.9261460845084759,15.308225569327172,0.16499996185302734,0.4079080479824153,0.14300022125244283,-0.39743227143230797,0.6834327139371936,-0.12721602508993257,0.4132164675948182,0.319999694824217,21.95126489825963,-55.646132957344356,0.2702162463423753,6,0.04749965667724432,-0.4150004386901873,-0.9437501430511492,-0.9000000953674334,-0.034999847412109375,3,0.053246732550835896,1.1886761218254382,11.604999542236328,-1.2222269317170025,11.760000228881836,-1.125002980235081,11.774999618530273,0.053246732550835896 5365,2001-06-08,11.630000114440918,11.710000038146973,11.550000190734865,11.600000381469727,385200.0,0.006926400206488825,-1.4615339471078417,100.0,63.255820968082546,78.37073440373496,-0.033904771864174066,-0.251167441486972,-0.7162715586745669,-0.9868413331825074,16.497635869305526,0.1599998474121076,0.38976313552544184,0.18525013923644984,-0.3015273230368454,0.672027601509745,-0.05813859190019777,0.42863887037309745,0.23999977111816406,41.463448673694394,-32.076163188812025,0.24338873113664738,6,0.004999637603759766,-0.49500036239624023,-1.0237500667572021,-0.9800000190734863,-0.1549997329711914,4,0.047721435916981525,1.200005086276008,11.550000190734865,1.1886761218254382,11.604999542236328,-1.2222269317170025,11.760000228881836,0.047721435916981525 5366,2001-06-11,11.744999885559082,11.800000190734865,11.600000381469727,11.600000381469727,719200.0,0.009888200342781595,-1.7586274935380368,4.833359824522364,61.83575591439958,75.7473778112346,-0.1155984050305019,-0.31995843960936554,-0.81343219823259,-1.0806737795408843,17.87137900996592,0.1999998092651385,0.34937278897702306,0.2604999065399163,-0.1841867224111713,0.7051865354910039,0.038156592064373385,0.4828432210154592,0.10860000610351506,69.5121837754352,-0.7688680692086649,0.22234331447554373,6,-0.07999992370605469,-0.5225000381469727,-1.1324999332427979,-1.0949997901916504,-0.39499950408935547,0,0.03065131206343219,-1.4615339471078417,11.630000114440918,1.200005086276008,11.550000190734865,1.1886761218254382,11.604999542236328,0.03065131206343219 5367,2001-06-12,11.875,11.94499969482422,11.699999809265135,11.699999809265135,348000.0,0.011068549655820492,-1.7999956403507176,1.206901994830422,69.05832473029815,74.02307361499646,-0.20876456170690716,-0.4053724581279816,-0.9279056976093862,-1.1910305970247173,19.457230669378472,0.24499988555908558,0.3377023509076249,0.34900002479553294,-0.07753547963655727,0.7755355292276231,0.13573227257948695,0.5622677770115789,-0.41499996185302734,85.56706301530372,15.17542337467043,0.2132677522160454,6,-0.1725001335144043,-0.5750002861022931,-1.2625000476837158,-1.2249999046325684,-0.6350002288818359,1,0.011368440326891438,-1.7586274935380368,11.744999885559082,-1.4615339471078417,11.630000114440918,1.200005086276008,11.550000190734865,0.011368440326891438 5368,2001-06-13,11.800000190734865,11.9399995803833,11.755000114440918,11.920000076293945,504800.0,-0.006315773411800785,1.3125093132901395,-0.685712884398433,61.11112092259342,71.28939421885097,-0.1091907415719433,-0.2880405154377339,-0.8388977814731948,-1.0971231618017558,21.000491378088544,0.1849994659423828,0.32804359968076824,0.2377501964569113,-0.14875186028092813,0.6242522531947508,0.04449916808799159,0.43100122482583103,-0.33030015945434776,70.10317386969861,1.9789480194066584,0.19325102836891966,6,-0.09750032424926935,-0.5000004768371582,-1.1875002384185809,-1.1500000953674334,-0.7049999237060582,2,0.005932177431588359,-1.7999956403507176,11.875,-1.7586274935380368,11.744999885559082,-1.4615339471078417,11.630000114440918,0.005932177431588359 5369,2001-06-14,11.614999771118164,11.75,11.55500030517578,11.75,489200.0,-0.015678001409013542,1.8888794698992901,1.1250029802350976,53.44130336242231,67.9590239300332,0.07858711728349022,-0.06585585390641846,-0.6385263855431553,-0.8945979040866909,21.909837218288157,0.24499988555908558,0.30505049131602213,0.02699980735778773,-0.2926776139991283,0.34667722871470374,-0.13283890332067116,0.18683851803624663,-0.13579374656677246,16.455610629980693,-47.99088286089358,0.1598387106784581,6,0.08750009536743164,-0.29250001907348633,-1.0024998188018799,-0.9649996757507324,-0.8499994277954102,3,0.007318126545153403,1.3125093132901395,11.800000190734865,-1.7999956403507176,11.875,-1.7586274935380368,11.744999885559082,0.007318126545153403 5370,2001-06-15,11.579999923706055,11.760000228881836,11.5600004196167,11.5649995803833,1039200.0,-0.003013331734981195,-15.000839278220731,-0.11111346585851736,55.23013520652874,64.74991252286509,0.11730006370887125,-0.0018079755731772451,-0.5867946379596347,-0.8425977987614068,22.63278809085794,0.19999980926513672,0.27948062814487606,-0.0265000343322761,-0.29236700395871296,0.23936693529416075,-0.15943351914549453,0.10643345048094233,-0.09147802574920583,6.410168629445994,-56.82488633976979,0.1329334848132181,6,0.12249994277954102,-0.25750017166137695,-0.9674999713897705,-0.929999828338623,-1.0199995040893555,4,-0.005613089880098787,1.8888794698992901,11.614999771118164,1.3125093132901395,11.800000190734865,-1.7999956403507176,11.875,-0.005613089880098787 5371,2001-06-18,11.675000190734865,11.824999809265135,11.585000038146973,11.649999618530273,439800.0,0.008203822768109825,-2.0967765752573158,1.666666666666785,57.028131523008945,61.92364993442511,0.007401490381974796,-0.07464494793789633,-0.663775311173179,-0.9223676629706556,22.937308954370273,0.24499988555908025,0.24441461961642474,0.052000236511231535,-0.18491863137228925,0.2889191043947523,-0.06645919743052886,0.17045967045299193,-0.17734873684066876,30.769249579405145,-31.71909506785728,0.11845943394176014,6,0.027499675750730646,-0.32000017166137873,-1.0625002384185809,-1.0250000953674334,-0.9000005722045916,0,-0.01713060436811431,-15.000839278220731,11.579999923706055,1.8888794698992901,11.614999771118164,1.3125093132901395,11.800000190734865,-0.01713060436811431 5372,2001-06-19,11.699999809265135,11.739999771118164,11.625,11.670000076293945,318200.0,0.0021412949140771076,1.090911455398247,1.1999618539002823,55.41668090557881,60.15794880503795,-0.030177752021923965,-0.08842650532725216,-0.6639680909217756,-0.9298409914713677,22.712994462198267,0.11499977111816406,0.21568371991131308,0.06699986457824458,-0.16488944888076773,0.2988891780372569,-0.048944792151260685,0.18294452130774985,-0.19340139055233863,37.66227975655232,-21.474820542044625,0.11594465672950612,6,0.0025000572204607607,-0.2525000572204572,-1.0937497615814191,-1.0499997138977033,-0.9299993515014631,1,-0.029914481495824208,-2.0967765752573158,11.675000190734865,-15.000839278220731,11.579999923706055,1.8888794698992901,11.614999771118164,-0.029914481495824208 5373,2001-06-20,11.869999885559082,11.869999885559082,11.600000381469727,11.704999923706055,558200.0,0.014529921287633307,2.272722018322111,5.500047684140581,58.52715499301009,59.43382539176918,-0.17727697674834175,-0.2375259832323522,-0.8142503805521315,-1.0821462520226248,22.348816612284953,0.26999950408935547,0.17654624100672933,0.21599993705749476,-0.022097797967006727,0.45409767208199625,0.0969510695452449,0.3350488045697446,-0.35463344132405794,100.0,42.80129267744759,0.11904886751225065,6,-0.12249994277953924,-0.4050002098083496,-1.2349998950958252,-1.2199997901916504,-1.0500001907348615,2,-0.05307498909139585,1.090911455398247,11.699999809265135,-2.0967765752573158,11.675000190734865,-15.000839278220731,11.579999923706055,-0.05307498909139585 5374,2001-06-21,11.635000228881836,11.869999885559082,11.55500030517578,11.869999885559082,549200.0,-0.019797780871349868,1.6808514092080584,-1.4242406727740369,50.0,57.96095639531557,0.07939740140205132,0.0035632542214010243,-0.5691106295072466,-0.8297205406535113,21.803998571817484,0.31499958038330256,0.13362299561739022,-0.022749710083008523,-0.25694434511014563,0.2114449249441286,-0.13984702759657708,0.09434760743056003,-0.11104111963502739,25.39683500806882,-27.125049130582482,0.11709731751356889,6,0.11499977111816406,-0.1575002670288086,-0.9037504196166992,-0.9850001335144043,-0.6950006484985352,3,-0.046411684678146714,2.272722018322111,11.869999885559082,1.090911455398247,11.699999809265135,-2.0967765752573158,11.675000190734865,-0.046411684678146714 5375,2001-06-22,11.744999885559082,11.869999885559082,11.56999969482422,11.600000381469727,677000.0,0.009454203224181335,-1.9268186026172767,-0.6170200677718483,48.98649454117589,56.5332606871796,-0.014051727350278043,-0.0943401275829423,-0.66039056816577,-0.9213179121107427,21.22973788745673,0.3000001907348615,0.1149045039369554,0.07649993896484375,-0.15268857841870798,0.3056884563483955,-0.03809431972693211,0.1910941976566196,-0.21261996460072474,60.31740745562403,12.916084163623374,0.1145942586917761,6,0.005000114440917969,-0.2350001335144043,-0.9325001239776611,-1.0949997901916504,-0.6750001907348615,4,-0.08343972343850548,1.6808514092080584,11.635000228881836,2.272722018322111,11.869999885559082,1.090911455398247,11.699999809265135,-0.08343972343850548 5376,2001-06-25,11.699999809265135,11.800000190734865,11.645000457763672,11.649999618530273,460000.0,-0.003831424157719754,-4.166785878912208,0.3448300809639256,48.013230184880214,54.19491684879982,0.026701780677786502,-0.031667791844331106,-0.5940675248589518,-0.858868598263534,21.573105027847067,0.15499973297119318,0.10984044761589651,0.01924986839294185,-0.18692520935771384,0.22542494614359754,-0.08383767048238688,0.12233740726827058,-0.1593674928294604,46.03164991931576,1.9471199975483273,0.1030875388753279,6,0.04750013351440607,-0.15250015258788885,-0.8374998569488508,-1.0499997138977033,-0.42999935150146307,0,-0.0974358468575085,-1.9268186026172767,11.744999885559082,1.6808514092080584,11.635000228881836,2.272722018322111,11.869999885559082,-0.0974358468575085 5377,2001-06-26,11.75,11.869999885559082,11.55500030517578,11.699999809265135,458800.0,0.004273520645297069,1.172411184956949,1.000000000000071,55.16016312257,53.533699315463885,-0.047935239862544776,-0.06532768038245962,-0.6222076577476514,-0.8892750961351226,21.728442996441622,0.31499958038330256,0.1040559161416077,0.05675005912780762,-0.1329387732266447,0.24643889148225995,-0.03809435704941855,0.15159447530503378,-0.20128033599655382,61.904747487897616,14.550047392458218,0.09484441617722632,6,-0.03749990463256836,-0.15250015258789062,-0.8174998760223389,-1.049999713897705,-0.23499965667724432,1,-0.082978755869764,-4.166785878912208,11.699999809265135,-1.9268186026172767,11.744999885559082,1.6808514092080584,11.635000228881836,-0.082978755869764 5378,2001-06-27,11.925000190734865,11.94499969482422,11.625,11.625,355000.0,0.014893633254031036,-1.133329942493487,5.999980926586254,62.29508504275586,54.51745283550095,-0.22723577243839443,-0.22384513386744587,-0.7780216285491299,-1.0432255599097253,21.626378035890163,0.3199996948242205,0.09661261305986812,0.21400022506714045,0.007205086227976665,0.42079536390630423,0.11060265564755767,0.31739779448672323,-0.3699998855590856,94.87191400289531,42.473703851749654,0.1033975694195823,6,-0.17500019073486506,-0.2900004386901873,-0.9037501811981219,-1.1475000381469744,-0.24499988555908558,2,-0.09685532197044078,1.172411184956949,11.75,-4.166785878912208,11.699999809265135,-1.9268186026172767,11.744999885559082,-0.09685532197044078 5379,2001-06-28,11.975000381469727,12.020000457763672,11.875,11.875,524400.0,0.004192888044874721,-1.899998092658643,0.333334392970787,61.53847135245059,55.2183790739367,-0.24674776008439991,-0.26166433899451746,-0.8047964341049134,-1.0719909090850308,21.394185287284216,0.14500045776367188,0.06875860807636514,0.24775037765502894,0.012077101465143514,0.48342365384491437,0.12991373956008623,0.36558701574997166,-0.4200000762939471,90.32256741347207,35.031704879690864,0.11783663809494306,6,-0.1875,-0.30250024795532227,-0.9062502384185791,-1.1500000953674316,-0.5100002288818359,3,-0.09645099372462396,-1.133329942493487,11.925000190734865,1.172411184956949,11.75,-4.166785878912208,11.699999809265135,-0.09645099372462396 5380,2001-06-29,11.885000228881836,11.979999542236328,11.800000190734865,11.875,1515200.0,-0.007515670122830054,-1.2499940395298659,0.10000190734135689,54.76191557453675,54.96657730188424,-0.12173526035325821,-0.16018739089327028,-0.6856902400289258,-0.9622612142374543,21.188504825506477,0.17999935150146307,0.05467763172856621,0.14525022506713903,-0.09626869859219589,0.38676914872647394,0.02449076323747157,0.2660096868968065,-0.31139991760254127,70.9677022404162,16.75383635727458,0.12075946182966717,6,-0.09749984741210938,-0.21250009536743164,-0.7900002002716064,-1.0500001907348633,-0.2700004577636719,4,-0.07951204293644698,-1.899998092658643,11.975000381469727,-1.133329942493487,11.925000190734865,1.172411184956949,11.75,-0.07951204293644698 5381,2001-07-02,11.960000038146973,12.100000381469727,11.850000381469727,11.885000228881836,560000.0,0.0063104592192499975,-2.448287655465888,7.499809269502194,53.003534997826414,54.698449978800646,-0.1699259035573224,-0.23253920518527949,-0.7293064642160161,-1.020328002212807,20.657820903952086,0.25,0.06642561052603213,0.21100001335144114,-0.049618840968843614,0.4716188676717259,0.08069058619129876,0.3413094405115835,-0.3685437210083027,74.31186720655715,23.069912123861656,0.13030942716014202,7,-0.13249969482421875,-0.24749994277954102,-0.8187501430511475,-1.125,-0.5649995803833008,0,-0.07441474418763006,-1.2499940395298659,11.885000228881836,-1.899998092658643,11.975000381469727,-1.133329942493487,11.925000190734865,-0.07441474418763006 5382,2001-07-03,12.050000190734865,12.225000381469727,11.880000114440918,11.90999984741211,233600.0,0.007525096346223448,-2.450005960470162,1.8666759915059428,58.74125687579024,54.72223907688732,-0.22915555478854976,-0.31589544853064133,-0.7868749337298961,-1.0928595547794941,20.047524759071575,0.3450002670288086,0.08273031520710639,0.28650016784668075,-0.006902908892870485,0.579903244586232,0.13979862947690513,0.4332017062164564,-0.428031229736332,70.83332008786543,21.069327600263804,0.1467015383697754,7,-0.15999984741211115,-0.23750019073486506,-0.8975002765655535,-1.2125000953674334,-0.5349998474121094,1,-0.06473026727177378,-2.448287655465888,11.960000038146973,-1.2499940395298659,11.885000228881836,-1.899998092658643,11.975000381469727,-0.06473026727177378 5383,2001-07-05,12.170000076293945,12.225000381469727,12.0,12.024999618530273,539200.0,0.009958496569265396,-1.307699831761806,1.035715015565276,70.32968491713157,56.98109295656861,-0.33763065548274973,-0.41254815956019364,-0.8743143140603138,-1.1981083167128794,20.144827540081305,0.22500038146972656,0.09414516734005574,0.3782500267028812,0.0432514888525386,0.7132485645532238,0.2107507577777099,0.5457492956280525,-0.4997886016577162,87.05875753121875,31.71491698787799,0.16749926892517172,7,-0.2799997329711914,-0.3274998664855957,-1.005000114440918,-1.3324999809265137,-0.6499996185302734,3,-0.053820848715282255,-2.450005960470162,12.050000190734865,-2.448287655465888,11.960000038146973,-1.2499940395298659,11.885000228881836,-0.053820848715282255 5384,2001-07-06,12.164999961853027,12.3100004196167,12.100000381469727,12.149999618530273,905200.0,-0.00041085574441845907,-2.6522121325206287,0.1034503170134961,71.91011316220529,59.52816169223854,-0.2788700124669603,-0.37851826291401025,-0.8363016623692587,-1.177917047463696,21.039541803929364,0.21000003814697266,0.1086273880001194,0.342499923706054,-0.011432976131926509,0.6964328235440345,0.16553347378706285,0.5194663736250451,-0.4504053746701189,71.56855045308849,9.620396924297438,0.1769664499189906,7,-0.2324995994567871,-0.2799997329711914,-0.9837501049041748,-1.3274998664855957,-0.6899995803833008,4,-0.03986844703642489,-1.307699831761806,12.170000076293945,-2.450005960470162,12.050000190734865,-2.448287655465888,11.960000038146973,-0.03986844703642489 5385,2001-07-09,12.1850004196167,12.279999732971193,12.100000381469727,12.164999961853027,790800.0,0.0016440984649723767,-1.3999974568620457,1.3333333333333333,70.23810064441115,61.99759174329754,-0.2569095013242979,-0.37398183617432323,-0.8244719801559981,-1.1824558251289439,21.641367239837745,0.17999935150146662,0.10677184469358814,0.3347503662109368,-0.0419316587170524,0.711432391138926,0.1464093537469413,0.5230913786749323,-0.4108652491904117,72.82608921000528,6.6475770555446445,0.1883410124639949,7,-0.252500057220459,-0.3000001907348633,-0.9525008201599121,-1.3150005340576172,-0.6600008010864258,0,-0.059089063786134655,-2.6522121325206287,12.164999961853027,-1.307699831761806,12.170000076293945,-2.450005960470162,12.050000190734865,-0.059089063786134655 5386,2001-07-10,12.104999542236328,12.170000076293945,12.050000190734865,12.085000038146973,1012600.0,-0.006565521101794758,-1.6666878596179568,0.9999523173755483,65.39921196856287,63.13526383729673,-0.1267466230414076,-0.2799826959108298,-0.7161381158575146,-1.0880200217299034,21.79854155005288,0.13500022888183416,0.13627798481197928,0.23674950599670375,-0.15293703986739615,0.6264360518608036,0.041906233064654685,0.4315927789287528,-0.27727784689099977,52.32541118858786,-16.73894920999441,0.1948432729320497,7,-0.13749933242797852,-0.2199993133544922,-0.8474998474121094,-1.234999656677246,-0.625,1,-0.040479123473608936,-1.3999974568620457,12.1850004196167,-2.6522121325206287,12.164999961853027,-1.307699831761806,12.170000076293945,-0.040479123473608936 5387,2001-07-11,12.010000228881836,12.270000457763672,12.005000114440918,12.104999542236328,1713800.0,-0.007847940268235765,-4.047647593097184,-4.7500834485718375,55.645171834322234,62.39638459191522,0.010071366634536005,-0.18377307502204765,-0.60138503136751,-0.977315109202836,21.596416560997,0.2650003433227539,0.1600756802708112,0.1350001811981194,-0.2598216763379284,0.5298220387341672,-0.0624107475699045,0.3324111099661433,-0.13405066110937014,3.2258759179102867,-59.3672624502224,0.1974109287680241,7,0.04500007629394531,-0.125,-0.6862504482269287,-1.0925002098083496,-0.4650001525878906,2,-0.05120730719381694,-1.6666878596179568,12.104999542236328,-1.3999974568620457,12.1850004196167,-2.6522121325206287,12.164999961853027,-0.05120730719381694 5388,2001-07-12,11.869999885559082,12.0600004196167,11.75,12.0,724400.0,-0.011656980903803738,1.479993896507658,1.3684321480916337,60.26198109145181,62.25455234069314,0.158072462256996,-0.04032724223863937,-0.4368864242306625,-0.826175765139066,20.788966899448226,0.3100004196166992,0.1883280664717084,-0.008500146865845437,-0.40176059260235597,0.3847602988706651,-0.2051303697341016,0.18813007600241072,0.4400005340576172,21.428534935959114,-43.97485624867925,0.1966302228682553,7,0.16000032424926758,0.015000343322753906,-0.5137498378753662,-0.9199995994567871,-0.22499942779541016,3,-0.029907291125437552,-4.047647593097184,12.010000228881836,-1.6666878596179568,12.104999542236328,-1.3999974568620457,12.1850004196167,-0.029907291125437552 5389,2001-07-13,11.699999809265135,11.94499969482422,11.625,11.850000381469727,1052200.0,-0.014321826279102834,-1.133329942493487,1.1538495396691624,48.13277975459339,61.51798169403276,0.31844980834111425,0.14373679039962006,-0.2409570116583719,-0.646470992687787,20.839015457782377,0.3199996948242205,0.1981269402718695,-0.18275022506714045,-0.5657231217292225,0.20022267159494156,-0.37423667339818145,0.008736223263900555,0.5988006019592298,11.45035722761637,-52.341056689592065,0.19148644833104078,7,0.26750040054321467,0.185000419616701,-0.3337500095367414,-0.7399997711181623,0.04500007629394709,4,-0.015384560208191012,1.479993896507658,11.869999885559082,-4.047647593097184,12.010000228881836,-1.6666878596179568,12.104999542236328,-0.015384560208191012 5390,2001-07-16,11.515000343322756,11.725000381469727,11.515000343322756,11.699999809265135,688600.0,-0.01581192042378321,-1.2702772365016275,1.2333250681874153,43.12270267510734,60.42011143595287,0.49779367004194697,0.3411056341757934,-0.026646412744655734,-0.4555383235372723,20.819088061735236,0.21000003814697088,0.17606110245429463,-0.364499711990355,-0.7592134914293158,0.030214067448605775,-0.5618566017098363,-0.16714282227087374,0.7568480514526339,0.0,-63.30994690102662,0.19735688971948068,7,0.3975000381469709,0.3975000381469709,-0.14875054359436213,-0.555000305175783,0.19499969482421697,0,-0.0034737265011219876,-1.133329942493487,11.699999809265135,1.479993896507658,11.869999885559082,-4.047647593097184,12.010000228881836,-0.0034737265011219876 5391,2001-07-17,11.475000381469727,11.515000343322756,11.350000381469727,11.515000343322756,603600.0,-0.0034737265011219876,7.250005960469518,0.21621663419010995,39.700396471050475,58.304460279870675,0.516027268110216,0.38509803866653414,0.03152092641179749,-0.41145406455877875,20.79488213011786,0.16499996185302912,0.14926400247057003,-0.3944996833801273,-0.8199641087138847,0.03096474195363008,-0.607231896047006,-0.1817674707132486,0.7514371302185054,13.586955394997357,-47.839391694579945,0.2127322126668784,7,0.35500001907348633,0.35500001907348633,-0.09000062942504883,-0.5150003433227539,0.2950000762939453,1,0.004357231842997411,-1.2702772365016275,11.515000343322756,-1.133329942493487,11.699999809265135,1.479993896507658,11.869999885559082,0.004357231842997411 5392,2001-07-18,11.350000381469727,11.9399995803833,11.31999969482422,11.449999809265135,331000.0,-0.010893245825233655,-6.749959767066365,2.499988079059521,27.626480513514238,53.559659790579865,0.5937268239382298,0.5086091799838677,0.17747891160117568,-0.2795423947615827,20.736951295384575,0.6199998855590803,0.13706052101731991,-0.5019997119903561,-0.9821026606504777,-0.021896763330234492,-0.7420511863204169,-0.2619482376602953,0.8063221598010255,4.054142873159921,-50.94634170582688,0.24005147433006052,7,0.4649996757507324,0.4649996757507324,0.0937495231628418,-0.3900003433227539,0.4749994277954084,2,0.011453670167169472,7.250005960469518,11.475000381469727,-1.2702772365016275,11.515000343322756,-1.133329942493487,11.699999809265135,0.011453670167169472 5393,2001-07-19,11.239999771118164,11.475000381469727,11.164999961853027,11.3149995803833,437600.0,-0.00969168340568094,-1.7555662932492402,0.7500023841994469,22.676582034352094,48.089267443040626,0.6235015352499147,0.5997407941169968,0.3093644941918008,-0.1654350004618763,19.931448677416352,0.3100004196166992,0.11799053902116619,-0.5805003166198723,-1.1328626864372726,-0.028137946802472058,-0.8566815015285716,-0.3043191317111731,0.8326904855079356,9.615363453965003,-39.22687137949923,0.27618118490869975,7,0.4825000762939453,0.4975004196166992,0.26125001907348633,-0.24249982833862305,0.560000419616701,3,0.027135259020155678,-6.749959767066365,11.350000381469727,7.250005960469518,11.475000381469727,-1.2702772365016275,11.515000343322756,0.027135259020155678 5394,2001-07-20,11.095000267028807,11.265000343322756,11.050000190734863,11.265000343322756,812600.0,-0.012900312014413218,1.52941242468778,2.2666734483679885,21.78572717977501,42.70567039141439,0.671360699937031,0.7401589109529816,0.4708243509008181,-0.01752935721229676,19.35884255816219,0.2150001525878924,0.07481449346166613,-0.6984998226165793,-1.3353679301433186,-0.06163171508984,-1.016933876379948,-0.38006576885321053,0.8687671542245248,5.056191815111156,-39.29417627607773,0.31843405376336925,7,0.5650000572204608,0.5850000381469744,0.4062495231628436,-0.0975003242492658,0.7349996566772479,4,0.049571895222869866,-1.7555662932492402,11.239999771118164,-6.749959767066365,11.350000381469727,7.250005960469518,11.475000381469727,0.049571895222869866 5395,2001-07-23,10.765000343322754,11.039999961853027,10.704999923706056,11.024999618530273,614000.0,-0.029743119942657326,1.3103453945745667,1.5294068148413777,13.897305165282361,36.98323630216099,0.8702689563192472,1.046636919351144,0.8137893760947037,0.3109325193084729,19.156948763463504,0.39000034332275035,-0.010738436230324666,-0.9794997692108147,-1.7654345714588846,-0.19356496696274483,-1.3724671703348506,-0.5865323680867789,1.0708396656579922,4.858334922790832,-34.22728790192856,0.39296740112403516,7,0.7224998474121094,0.742499828338623,0.7474994659423828,0.2324995994567871,1.1399993896484393,0,0.09103571862347382,1.52941242468778,11.095000267028807,-1.7555662932492402,11.239999771118164,-6.749959767066365,11.350000381469727,0.09103571862347382 5396,2001-07-24,10.5600004196167,10.770000457763672,10.404999732971193,10.770000457763672,422000.0,-0.01904318784654857,2.476196747517024,0.8076947059923926,7.9096218709252355,31.679286306227993,0.9309641868862037,1.2246398429619276,1.0272217586376904,0.5155817981596797,19.223049442606836,0.3650007247924787,-0.11189188558712182,-1.1274997234344486,-2.0756417851515625,-0.1793576617173347,-1.6015707542930055,-0.6534286925758916,1.094905175720097,10.097765606089496,-23.94042000570301,0.47407103085855684,7,0.6724996566772461,0.7974996566772461,0.9524993896484375,0.4374995231628418,1.3949995040893555,1,0.10890147470013223,1.3103453945745667,10.765000343322754,1.52941242468778,11.095000267028807,-1.7555662932492402,11.239999771118164,0.10890147470013223 5397,2001-07-25,10.774999618530273,10.78499984741211,10.404999732971193,10.449999809265137,398600.0,0.020359771815366745,1.2028975091151741,-1.5476178582295266,12.600519330699527,26.383568332811073,0.5837440548414836,0.9832632556806296,0.8202645759580935,0.3009995942305821,19.862564901035785,0.3800001144409162,-0.21481560810579126,-0.8637505054473884,-1.8949831038077978,0.16748209291302096,-1.379366804627594,-0.34813420626718283,0.6549229215807149,34.57940759926441,6.948561679374897,0.5156162991802048,7,0.4000000953674334,0.5825004577636719,0.7537503242492676,0.22250032424926758,1.170000076293947,2,0.09234346862734433,2.476196747517024,10.5600004196167,1.3103453945745667,10.765000343322754,1.52941242468778,11.095000267028807,0.09234346862734433 5398,2001-07-26,10.770000457763672,10.774999618530273,10.625,10.649999618530273,909200.0,-0.000463959252305135,1.3077013366198629,0.36923356818188485,12.600525774023524,22.435540112747756,0.465222233578249,0.9457870820828109,0.8324463422028394,0.3067102485772928,20.183928891551517,0.14999961853027344,-0.31554674484779355,-0.8109996795654304,-1.90234639511276,0.28034703598189914,-1.356673037339096,-0.26532632179176474,0.475435977062153,42.44191462181275,19.52747487501038,0.5456733577736649,7,0.4024991989135742,0.5874996185302734,0.8049993515014648,0.22749948501586914,1.2799997329711932,3,0.09795722438813415,1.2028975091151741,10.774999618530273,2.476196747517024,10.5600004196167,1.3103453945745667,10.765000343322754,0.09795722438813415 5399,2001-07-27,10.81999969482422,10.864999771118164,10.604999542236328,10.770000457763672,535600.0,0.004642454497251869,2.714305177111717,0.4166573948978929,13.984104065878682,19.197918045055683,0.30985188697886556,0.8483149907406524,0.789552829414804,0.2600357153184696,20.046878610615586,0.26000022888183594,-0.4012837256096553,-0.7032504081726056,-1.8285211831744448,0.4220203668292335,-1.2658857956735243,-0.14061502067168696,0.2741581336677701,65.35430114470931,46.73939880646298,0.5626353875009196,7,0.35249996185302557,0.5375003814697248,0.7862501144409162,0.1775002479553205,1.27000045776367,4,0.09057306132637244,1.3077013366198629,10.770000457763672,1.2028975091151741,10.774999618530273,2.476196747517024,10.5600004196167,0.09057306132637244 5400,2001-07-30,10.9399995803833,10.984999656677246,10.5,10.699999809265137,376200.0,0.011090562748951038,1.9393925382192296,4.800068665598364,19.89658899423408,16.99749499207608,0.11142851534460974,0.6892249619279216,0.6746534216714153,0.14329371960958426,20.222158682172044,0.4849996566772461,-0.48847239486611826,-0.5360004901885986,-1.6765709581069785,0.6045699777297813,-1.1062857241477886,0.03428474377059132,-0.5349998474121076,92.2413651356355,74.67303447188647,0.5702852339591895,7,0.2325000762939453,0.41750049591064453,0.6737504005432129,0.2200002670288086,1.1800003051757812,0,0.08135286814074738,2.714305177111717,10.81999969482422,1.3077013366198629,10.770000457763672,1.2028975091151741,10.774999618530273,0.08135286814074738 5401,2001-07-31,11.06999969482422,11.175000190734863,10.80500030517578,10.880000114440918,548200.0,0.011883009088412111,-1.1764750431258029,0.7916656732549804,26.1420870100674,16.83256238058199,-0.09170642084272629,0.5155627050516891,0.5470174318104934,0.01510510778058105,19.61076178403799,0.3699998855590838,-0.5500309136760393,-0.36150035858154084,-1.4919641683148637,0.768963451151782,-0.9267322634482031,0.20373154628512147,-0.6533999633789058,86.36358006648489,64.21410827185957,0.5652319048666615,7,-0.12999963760376154,0.2875003814697248,0.5600001811981183,0.09000015258788885,1.1050004959106445,1,0.07542909314960289,1.9393925382192296,10.9399995803833,2.714305177111717,10.81999969482422,1.3077013366198629,10.770000457763672,0.07542909314960289 5402,2001-08-01,11.270000457763672,11.350000381469727,11.0,11.0,651400.0,0.01806691675275851,-1.5925910227609885,1.4210581792811154,35.221673141166974,18.22646139245031,-0.3400035733051183,0.26786365040558024,0.3467566937558999,-0.18613405180088627,18.372552226794497,0.35000038146972656,-0.5895961122909057,-0.12249960899353063,-1.216346008260512,0.9713467902734507,-0.6694228086270204,0.42442359063995916,-0.8230647079467754,90.58824849375624,65.52421488191442,0.5469231996334906,8,-0.3925004005432129,0.08749961853027344,0.3774993419647217,-0.1100006103515625,0.8449993133544922,2,0.060780784216428296,-1.1764750431258029,11.06999969482422,1.9393925382192296,10.9399995803833,2.714305177111717,10.81999969482422,0.060780784216428296 5403,2001-08-02,11.515000343322756,11.55500030517578,11.270000457763672,11.270000457763672,663800.0,0.021739119397311768,-1.3265304533652897,0.9074054451179088,45.605708460754414,20.873125979225797,-0.6055750111405782,-0.03027542933631544,0.10595029523744692,-0.428485340278586,17.29578104114361,0.2849998474121076,-0.6183389892543119,0.1552502632141124,-0.8781318753120946,1.1886324017403194,-0.3614408060489911,0.6719413324772159,-1.013880715606689,96.20853551825664,66.5546930488831,0.5166910692631037,8,-0.5350003242492694,-0.15750026702881037,0.13999962806701483,-0.3550004959106463,0.6599998474121094,3,0.037342539182016576,-1.5925910227609885,11.270000457763672,-1.1764750431258029,11.06999969482422,1.9393925382192296,10.9399995803833,0.037342539182016576 5404,2001-08-03,11.68000030517578,11.704999923706055,11.324999809265135,11.515000343322756,497400.0,0.014329132169648817,2.5348979564679484,0.6734695466346765,53.95683716488143,25.324185090292357,-0.7586457309234174,-0.24609054589912738,-0.056398595981113075,-0.5917664052601381,15.985090850261487,0.38000011444091975,-0.6171245697675616,0.34450020790099956,-0.630427067262703,1.3194274830647021,-0.14296342968085263,0.8319638454828517,-1.0945702232629362,97.92534272920224,61.85521379072177,0.48746363758185146,8,-0.6250004768371564,-0.32250022888183416,0.012499570846559394,-0.5200004577636701,0.3400001525878924,4,0.03167807156607072,-1.3265304533652897,11.515000343322756,-1.5925910227609885,11.270000457763672,-1.1764750431258029,11.06999969482422,0.03167807156607072 5405,2001-08-06,11.46500015258789,11.649999618530273,11.3100004196167,11.649999618530273,712800.0,-0.0184075468296534,2.6756776262204487,-1.1212091437158869,49.77875583387487,29.976311086175656,-0.48490092866871315,-0.09254135435703859,0.15977612578632971,-0.36997310479187817,14.583170056850001,0.36999988555908025,-0.603378218359568,0.16550006866455114,-0.7270414956062456,1.058041632935348,-0.28077071347084726,0.6117708507999495,-0.7676130864957269,73.33334746184777,32.9974246362617,0.4462707821353985,8,-0.4100003242492676,-0.10750007629394531,0.2650001049041748,-0.2674999237060547,0.33500003814697443,0,0.05451373673631599,2.5348979564679484,11.68000030517578,-1.3265304533652897,11.515000343322756,-1.5925910227609885,11.270000457763672,0.05451373673631599 5406,2001-08-07,11.614999771118164,11.699999809265135,11.395000457763672,11.470000267028807,577200.0,0.013083263544171553,-1.0677983635546497,-0.7837833658099134,55.79867896163346,34.77610660072387,-0.5246875212061646,-0.29632550269329805,0.015136140113853003,-0.5130367300802696,13.539069472736621,0.30499935150146307,-0.5707724271527344,0.3399996757507324,-0.48368911259999514,1.16368846410146,-0.07184471842463225,0.7518440699260971,-0.8168514192646121,87.23401952800556,40.56096697716268,0.411844394175364,8,-0.5124998092651367,-0.25749969482421875,0.11500048637390137,-0.4174995422363281,-0.11999988555908203,1,0.04347827157919104,2.6756776262204487,11.46500015258789,2.5348979564679484,11.68000030517578,-1.3265304533652897,11.515000343322756,0.04347827157919104 5407,2001-08-08,11.395000457763672,11.585000038146973,11.375,11.524999618530273,491600.0,-0.018940965793347808,-1.470587575312188,-0.8965490025847841,53.235927012554285,39.29115118278284,-0.23187657640138326,-0.13150513643234163,0.23659847019391123,-0.2881884760103368,12.000514007345528,0.23999977111816406,-0.4897089991984984,0.15075035095214773,-0.6001037521997272,0.9016044541040227,-0.22467670062379064,0.5261774025280861,-0.5061669487248697,28.7356674632232,-21.690320864546166,0.37542705157593786,8,-0.29250049591064453,-0.03750038146972656,0.3749997615814209,-0.1575002670288086,-0.09500026702880682,2,0.0684510488492136,-1.0677983635546497,11.614999771118164,2.6756776262204487,11.46500015258789,2.5348979564679484,11.68000030517578,0.0684510488492136 5408,2001-08-09,11.515000343322756,11.529999732971193,11.395000457763672,11.395000457763672,407800.0,0.010530924154314114,-1.2499900658830931,-0.9230820018486866,58.86077222768146,44.27744764520537,-0.26271169491096025,-0.29456694076318435,0.11722953011176607,-0.4001174961814229,12.081881318872806,0.1349992752075213,-0.36432584755807795,0.288500213623049,-0.4153845887437342,0.9923850159898322,-0.06344218756034259,0.6404426148064406,-0.544550192817228,51.898780019653415,-4.0899508411250665,0.35194240118339193,8,-0.41250038146972834,-0.15750026702881037,0.33624982833862127,-0.2150001525878924,-0.42500019073486506,3,0.05210589751682737,-1.470587575312188,11.395000457763672,-1.0677983635546497,11.614999771118164,2.6756776262204487,11.46500015258789,0.05210589751682737 5409,2001-08-10,11.520000457763672,11.579999923706055,11.295000076293945,11.449999809265135,8658400.0,0.00043422616516175516,2.000005019349593,0.5833392938035014,68.45968563680584,49.67334727215779,-0.17653951304491322,-0.33069867111961315,0.11035244041501713,-0.39446082900504287,12.70103845773953,0.2849998474121094,-0.2518977345986677,0.3025002956390388,-0.3801764991161747,0.9851770903942523,-0.03883810173856794,0.6438386930166455,-0.4760953299380919,55.55568637516419,-6.615635078276391,0.3413383973776064,8,-0.2650003433227539,-0.16250038146972656,0.3462498188018799,-0.20750045776367188,-0.6050004959106445,4,0.0568576134499863,-1.2499900658830931,11.515000343322756,-1.470587575312188,11.395000457763672,-1.0677983635546497,11.614999771118164,0.0568576134499863 5410,2001-08-13,11.475000381469727,11.56999969482422,11.399999618530273,11.545000076293945,597000.0,-0.0039062564675176326,1.8333598245223095,-0.9999863762073833,74.270589907835,55.020958705243075,-0.05327072884974271,-0.304458697362854,0.1533974866112615,-0.34015498769908703,13.447333191305733,0.1700000762939471,-0.13178991404407014,0.25950021743774343,-0.4197324973940475,0.9387329322695344,-0.08011613997815203,0.5991165748536389,-0.3649857740560982,44.444549100131354,-23.309351972227205,0.3396163574158955,8,-0.12250041961669922,-0.13250064849853338,0.4337499141693115,-0.12000036239624023,-0.6000003814697266,0,0.04749455844672856,2.000005019349593,11.520000457763672,-1.2499900658830931,11.515000343322756,-1.470587575312188,11.395000457763672,0.04749455844672856 5411,2001-08-14,11.524999618530273,11.600000381469727,11.359999656677244,11.359999656677244,320800.0,0.004357231842997411,-1.9091003670201594,-2.3571525885558837,71.80235846231987,59.08547929648229,-0.035694456136347696,-0.36946259669050185,0.0974706171931512,-0.37607228285125593,13.428499238163619,0.24000072479248225,-0.007251089010653189,0.3069994926452644,-0.37660868807686754,0.9906076733673963,-0.03480459771580158,0.6488035830063303,-0.35548647948740175,75.40961052605249,3.3164565833717035,0.34180409036106585,8,-0.037499427795410156,-0.1874995231628418,0.38375067710876465,-0.1699995994567871,-0.7049999237060529,1,0.02386122180537309,1.8333598245223095,11.475000381469727,2.000005019349593,11.520000457763672,-1.2499900658830931,11.515000343322756,0.02386122180537309 5412,2001-08-15,11.479999542236328,11.550000190734865,11.300000190734865,11.425000190734865,440200.0,-0.003904562063637096,1.5640940368654563,0.3333294801028669,70.17044777219304,61.81489477553102,0.04718906913283227,-0.33120500228544003,0.13638149051304183,-0.31686946252904136,13.405478115874095,0.25,0.10323743213355563,0.2554994583129879,-0.4358219803927881,0.9468208970187639,-0.09016126103989919,0.601160177665875,-0.2569377247271376,60.65550191360032,-14.560919960301092,0.34566071935288767,8,0.020000457763671875,-0.14249944686889648,0.44625067710876465,-0.1249995231628418,-0.4549999237060547,2,0.0013066501673248965,-1.9091003670201594,11.524999618530273,1.8333598245223095,11.475000381469727,2.000005019349593,11.520000457763672,0.0013066501673248965 5413,2001-08-16,11.545000076293945,11.574999809265135,11.375,11.425000190734865,483200.0,0.0056620676523959634,1.2222281091219518,2.181841826914779,70.42255034595551,63.64441846231704,-0.014648981112028281,-0.39229738593919095,0.07091841909807073,-0.371456210798101,14.07071253041673,0.19999980926513494,0.198917941071862,0.3052499771118171,-0.4008101173435641,1.0113100715671983,-0.047780070115873485,0.6582800243395077,-0.2737444481650684,81.96713110038272,5.275885051756205,0.35303004722769027,8,-0.0475001335144043,-0.3125,0.4250001907348633,-0.19000005722045898,-0.2950000762939453,3,-0.02122129787267424,1.5640940368654563,11.479999542236328,-1.9091003670201594,11.524999618530273,1.8333598245223095,11.475000381469727,-0.02122129787267424 5414,2001-08-17,11.645000457763672,11.65999984741211,11.449999809265135,11.5,320000.0,0.008661791321687762,1.4000108991825817,1.2083383003918196,70.08549377231697,65.90072267769949,-0.13425449243092125,-0.4732439034494007,-0.026618958323512132,-0.46059509904205953,14.898052000010273,0.21000003814697443,0.2667208084947017,0.3777503490447991,-0.34716335172062607,1.1026640498102243,0.015293498662087401,0.7402071994275108,-0.3450002670288068,95.83349890194893,20.237237475985324,0.36245685038271247,8,-0.14750051498413086,-0.470000743865965,0.3124997615814209,-0.29000043869018555,-0.3450002670288068,4,-0.04765996422144969,1.2222281091219518,11.545000076293945,1.5640940368654563,11.479999542236328,-1.9091003670201594,11.524999618530273,-0.04765996422144969 5415,2001-08-20,11.744999885559082,11.800000190734865,11.600000381469727,11.675000190734865,295400.0,0.008587327081532203,1.2222163353536826,0.4827549919759947,69.56522940988825,67.43033939417225,-0.21272990749203835,-0.522867484669284,-0.1255216294033552,-0.5467260451465439,14.809810697134306,0.1999998092651385,0.2961678081701731,0.42874979972839355,-0.28562802551374666,1.1431276249705338,0.07156088710732433,0.7859387123494628,-0.4044997215270989,88.9999389648434,14.15571629726982,0.35718891262107,8,-0.19749975204467773,-0.5725002288818359,0.18125033378601074,-0.3899998664855957,-0.36499977111816406,0,-0.07066836371165663,1.4000108991825817,11.645000457763672,1.2222281091219518,11.545000076293945,1.5640940368654563,11.479999542236328,-0.07066836371165663 5416,2001-08-21,11.710000038146973,11.824999809265135,11.579999923706055,11.649999618530273,268200.0,-0.002979978523043103,-1.4500011920940146,0.8571525885558801,64.10256410256414,68.63774351528444,-0.181973579459207,-0.4187654315682874,-0.09351646736062769,-0.5001558339590915,13.950433057652278,0.24499988555908025,0.2912810096271947,0.33624997138977086,-0.3030086416034141,0.9755085843829558,0.016620664893178372,0.6558792778863634,-0.31435987091064455,78.09526577560136,5.0259918893685835,0.3196293064965926,8,-0.15000009536743164,-0.5375003814697266,0.2025003433227539,-0.35500001907348633,-0.3050003051757795,1,-0.07130657860177991,1.2222163353536826,11.744999885559082,1.4000108991825817,11.645000457763672,1.2222281091219518,11.545000076293945,-0.07130657860177991 5417,2001-08-22,11.770000457763672,11.824999809265135,11.524999618530273,11.625,328800.0,0.00512386160727929,1.3529504162521786,2.4166573948978782,59.272737865612946,68.68351747505461,-0.2047140910498797,-0.42203899203260065,-0.16006703958580815,-0.550195256830385,13.004044109580393,0.3000001907348615,0.3154115141187219,0.3465003490447991,-0.24999925036838988,0.9429999484579881,0.04825054933820461,0.6447501487513936,-0.314249940643311,87.77791670816953,16.90709519622122,0.29824979970659465,8,-0.21000051498413086,-0.5975008010864258,0.059999942779541016,-0.41500043869018555,-0.015000343322753906,2,-0.08071374052605207,-1.4500011920940146,11.710000038146973,1.2222163353536826,11.744999885559082,1.4000108991825817,11.645000457763672,-0.08071374052605207 5418,2001-08-23,11.824999809265135,11.925000190734865,11.725000381469727,11.75,226000.0,0.00467284191694195,-2.2000213624676985,0.5172384309804934,55.73121278121177,67.26924271332194,-0.23592573858765142,-0.41523735327638356,-0.21869465844991431,-0.5952916772322165,12.14339735838132,0.1999998092651385,0.3137144960423637,0.3487497329711893,-0.1880232665129551,0.8855227324553336,0.08036323322911798,0.6171362327132606,-0.31755439124450646,78.94730501893234,11.023699115083133,0.26838649974207174,8,-0.21249961853026988,-0.6599998474121058,-0.009999752044675958,-0.382499694824217,-0.01999950408935547,3,-0.06765329417663457,1.3529504162521786,11.770000457763672,-1.4500011920940146,11.710000038146973,1.2222163353536826,11.744999885559082,-0.06765329417663457 5419,2001-08-24,11.800000190734865,11.895000457763672,11.699999809265135,11.875,269600.0,-0.0021141326793664428,2.391294252282615,-1.0,65.5814275334742,66.30378022728186,-0.18666064597143617,-0.3299719591653023,-0.1917245831161214,-0.5588372569163038,11.588679032320954,0.19500064849853693,0.33612555364429575,0.27475008964538716,-0.1828694895397085,0.7323696688304828,0.045940300052839333,0.503559879237935,-0.2750005722045916,68.75004470341977,1.4483278308888998,0.22880978959254772,8,-0.1875,-0.6350002288818359,-0.07000017166137873,-0.31750011444091975,-0.6000003814697283,4,-0.046610184902091345,-2.2000213624676985,11.824999809265135,1.3529504162521786,11.770000457763672,-1.4500011920940146,11.710000038146973,-0.046610184902091345 5420,2001-08-27,11.829999923706055,11.899999618530273,11.80500030517578,11.80500030517578,501200.0,0.0025423502107011497,-6.6000610360866485,-0.33332909477006833,61.256575872688785,65.13202660621174,-0.17992952962431374,-0.30554166159570073,-0.21823631089551299,-0.5763729267973048,11.52524731259844,0.09999942779540838,0.33578633092785104,0.26024980545043874,-0.125134139342995,0.6456337502438725,0.06755783305372276,0.4529417778471547,-0.24100021362304602,76.24996721749193,10.995757192254686,0.19269197239671676,8,-0.21749973297118963,-0.6649999618530256,-0.15999960899353027,-0.3474998474121094,-0.8050003051757812,0,-0.04480133021041921,2.391294252282615,11.800000190734865,-2.2000213624676985,11.824999809265135,1.3529504162521786,11.770000457763672,-0.04480133021041921 5421,2001-08-28,11.904999732971193,11.975000381469727,11.75,11.75,506400.0,0.0063397979500277035,-1.9032357302389111,6.2000839246200625,81.48149456345804,66.38880958301895,-0.21831595739048026,-0.33178890517646487,-0.2918673066342965,-0.638425852680859,12.315173699393691,0.22500038146972656,0.3170590503248256,0.29349961280822967,-0.04155868331615409,0.6285579089326134,0.1259704647460378,0.46102876087042155,-0.2622399459838878,84.44432670707452,13.968863309314784,0.16752914806219196,8,-0.2299995422363299,-0.7149996757507342,-0.40749955177307307,-0.3999996185302752,-0.9349994659423864,1,-0.04409908696396492,-6.6000610360866485,11.829999923706055,2.391294252282615,11.800000190734865,-2.2000213624676985,11.824999809265135,-0.04409908696396492 5422,2001-08-29,11.954999923706055,11.994999885559082,11.875,11.949999809265135,182600.0,0.004199932117292304,1.8235254518731276,0.03225885841912399,79.72974888684145,67.4229427542285,-0.21663282021244612,-0.3455562458096857,-0.3406953910179773,-0.6720232052624162,13.446512285785278,0.11999988555908203,0.2938780479008152,0.30924983024597097,-0.018794831590344785,0.6372944920822867,0.1452274993278131,0.47327216116412885,-0.25243682971191284,86.44069440403462,13.052967138173074,0.164022330918158,8,-0.2325000762939453,-0.755000114440918,-0.6599998474121094,-0.5974998474121094,-0.8999996185302752,2,-0.04600587153867264,-1.9032357302389111,11.904999732971193,-6.6000610360866485,11.829999923706055,2.391294252282615,11.800000190734865,-0.04600587153867264 5423,2001-08-30,11.94499969482422,12.0,11.880000114440918,11.880000114440918,498200.0,-0.0008364892468133434,-2.692328007394692,12.999618539000124,78.52347962334336,68.36049673767587,-0.16083969633775297,-0.31799349957378986,-0.3350955420708157,-0.6492640539131038,13.992126794050932,0.11999988555908203,0.2780336626065818,0.2777496337890639,-0.0699868152329941,0.625486082811122,0.10388140927803491,0.45161785830009293,-0.19499969482422053,81.66657659748364,5.774403243097964,0.17386822451102907,8,-0.1824998855590838,-0.6949996948242205,-0.6787497997283953,-0.5874996185302752,-0.9349994659423846,3,-0.015906202196524943,1.8235254518731276,11.954999923706055,-1.9032357302389111,11.904999732971193,-6.6000610360866485,11.829999923706055,-0.015906202196524943 5424,2001-08-31,12.050000190734865,12.050000190734865,11.850000381469727,11.94499969482422,636200.0,0.008790330564524051,2.8095021843580326,1.6154026732396818,85.7143026384226,70.15483820751304,-0.22612934643477445,-0.4151375887557798,-0.43579112889142735,-0.744358122820115,14.206061986156698,0.1999998092651385,0.27231072969554404,0.364250135421754,-0.0234185043350017,0.7519187751785097,0.17041581554337526,0.5580844553001327,-0.25000019073486435,100.0,19.298367705814613,0.19383431987837796,8,-0.2625002861022967,-0.7750000953674334,-0.7850003242492694,-0.6925001144409197,-1.1000003814697283,4,-0.02033194038847097,-2.692328007394692,11.94499969482422,1.8235254518731276,11.954999923706055,-1.9032357302389111,11.904999732971193,-0.02033194038847097 5425,2001-09-04,12.09000015258789,12.18000030517578,12.0,12.050000190734865,607400.0,0.0033194988564217986,-1.5714266251592037,0.3809502184357829,85.53462137333935,72.53617790426583,-0.23696378028916598,-0.42784939575569503,-0.47447878095596785,-0.7706057108565538,14.67211267839649,0.18000030517577947,0.2639593360678987,0.37300009727477956,-0.03969821213092217,0.7856984066804813,0.1666509425719287,0.5793492519776304,-0.2400001144409174,79.06974681073825,-2.2062267033906267,0.20634915470285098,9,-0.23750019073486328,-0.75,-0.8250002861022949,-0.7325000762939453,-1.0900001525878906,1,-0.07361458495368567,2.8095021843580326,12.050000190734865,-2.692328007394692,11.94499969482422,1.8235254518731276,11.954999923706055,-0.07361458495368567 5426,2001-09-05,12.119999885559082,12.135000228881836,12.024999618530273,12.09000015258789,479800.0,0.0024813674600963065,2.6666613685130733,0.7499940395298714,91.02567707843052,76.06428226124555,-0.22650870614289076,-0.44066929732288784,-0.5013398387264623,-0.785181813189233,15.01447865050296,0.1100006103515625,0.2518749142723209,0.37774982452392614,-0.06905710392167563,0.8245567529695279,0.15434636030112614,0.6011532887467261,-0.26999950408935547,81.81805045805322,-1.9809183837404873,0.22340346422280083,9,-0.17999982833862482,-0.6274995803833026,-0.8550000190734863,-0.7624998092651367,-1.1849994659423828,2,-0.09034655753862642,-1.5714266251592037,12.09000015258789,2.8095021843580326,12.050000190734865,-2.692328007394692,11.94499969482422,-0.09034655753862642 5427,2001-09-06,12.175000190734865,12.25,12.109999656677244,12.109999656677244,655400.0,0.004537979017748661,-3.307667478505644,2.166703754331428,90.90912468742434,79.97293913971362,-0.24363955053046915,-0.45770455255959597,-0.5541095498705015,-0.8245215773757959,15.611070780068903,0.14000034332275568,0.23672811872082988,0.3937501430511485,-0.06152154155495637,0.8490218276572534,0.1661143007480952,0.6213859853542019,-0.25899982452392756,81.25002980235125,-2.665788237444147,0.2276358423030525,9,-0.2000002861022967,-0.5500001907348651,-1.026250123977663,-0.8175001144409197,-1.5250005722045916,3,-0.09897329813785627,2.6666613685130733,12.119999885559082,-1.5714266251592037,12.09000015258789,2.8095021843580326,12.050000190734865,-0.09897329813785627 5428,2001-09-07,12.114999771118164,12.229999542236328,12.074999809265135,12.125,320800.0,-0.0049281658050700505,-2.4444326707073167,-0.15384841104491662,82.19175397800046,81.8185309668832,-0.15441496938876043,-0.36938762647989876,-0.49817139866455307,-0.7516052687368884,16.14603927800883,0.15499973297119318,0.23875686904786697,0.303749752044677,-0.15669476189282427,0.7641942659821783,0.07352749507592549,0.5339720090134286,-0.13219947814941335,66.24991059294757,-15.490914092665747,0.23022225696875084,9,-0.11499977111816406,-0.3549995422363281,-0.9974997043609619,-0.7574996948242188,-1.2899999618530273,4,-0.08749479867671106,-3.307667478505644,12.175000190734865,2.6666613685130733,12.119999885559082,-1.5714266251592037,12.09000015258789,-0.08749479867671106 5429,2001-09-10,12.175000190734865,12.19499969482422,12.05500030517578,12.074999809265135,734800.0,0.004952572905510211,1.0,-9.99980926950255,81.15941828676034,84.02995790178005,-0.17391681878813436,-0.39821792921627974,-0.5632325339523785,-0.7966929069971975,17.098627296076955,0.13999938964844105,0.2512653593901071,0.3310001850128188,-0.13535863604167275,0.7973590060673104,0.09782077448557303,0.5641795955400646,-0.1387599563598645,70.00007629394602,-10.375452148995748,0.23317941052724594,9,-0.17500019073486506,-0.4025001525878924,-1.0062501430511492,-0.8175001144409197,-1.435000419616701,0,-0.09568788037798881,-2.4444326707073167,12.114999771118164,-3.307667478505644,12.175000190734865,2.6666613685130733,12.119999885559082,-0.09568788037798881 5430,2001-09-17,12.020000457763672,12.25,11.994999885559082,12.175000190734865,911800.0,-0.012730984028168413,-1.4877953470196643,-1.5499914169638567,69.13581845818031,82.65821611230474,0.012146099412040812,-0.21111884708506068,-0.41229755026786385,-0.6243368691271609,17.940697569821097,0.25500011444091797,0.2646733225636577,0.14875044822692907,-0.28967839606172063,0.5871792925155788,-0.07046397391739667,0.3679648703712548,0.22999954223632812,9.804141562604016,-67.93267850417025,0.21921442214432527,9,0.029999732971191406,-0.24750041961669922,-0.8137505054473877,-0.6625003814697266,-1.3200006484985352,0,-0.08901835339011377,1.0,12.175000190734865,-2.4444326707073167,12.114999771118164,-3.307667478505644,12.175000190734865,-0.08901835339011377 5431,2001-09-18,11.800000190734865,12.020000457763672,11.699999809265135,12.020000457763672,296000.0,-0.018302850137306703,1.9090932735698316,1.419359006700315,51.54637756250754,79.52673040960096,0.24103306065665642,0.032190546015838706,-0.20142009910832392,-0.38768421075736903,18.353967869251413,0.32000064849853693,0.26415992537177324,-0.08499984741210831,-0.493965225516126,0.32396553069190936,-0.28948253646411715,0.11948284163990053,0.44999980926513494,18.18188123464427,-55.87712235591232,0.20448268905200867,9,0.1749997138977033,-0.0275001525878924,-0.5937502384185809,-0.44250011444091975,-1.3400001525878924,1,-0.06779662523760044,-1.4877953470196643,12.020000457763672,1.0,12.175000190734865,-2.4444326707073167,12.114999771118164,-0.06779662523760044 5432,2001-09-19,11.494999885559082,11.800000190734865,11.414999961853027,11.800000190734865,378800.0,-0.02584748307167517,1.5245891387547663,1.3863633408037923,36.47542649523481,74.85472450647778,0.5296150255472618,0.3566583167688471,0.08782374948566485,-0.06795536805379854,19.349769296255065,0.3850002288818377,0.26185247950064827,-0.3907501697540283,-0.7966315885615121,0.01513124905345542,-0.5936908791577711,-0.18780946035028556,0.755000114440918,9.58082874865372,-61.221853569067456,0.20294070940374226,9,0.33750009536743164,0.2775001525878906,-0.2649998664855957,-0.13749980926513672,-0.8299999237060547,2,-0.048716787430846176,1.9090932735698316,11.800000190734865,-1.4877953470196643,12.020000457763672,1.0,12.175000190734865,-0.048716787430846176 5433,2001-09-20,11.300000190734865,11.5,11.225000381469727,11.5,953000.0,-0.016963870966992478,1.7499988079059676,0.6557364234434704,32.01440527141271,68.8880692434767,0.6967729310467146,0.561131638899413,0.260607663392749,0.1398304572116924,20.541483997798004,0.27499961853027344,0.22977243172072903,-0.5734998703002905,-1.0338212243193592,-0.11317851628122177,-0.8036605473098248,-0.34333919329075613,0.8998998069763164,7.3170572856094545,-61.112018541152594,0.2301606770095343,9,0.4374999999999982,0.4374999999999982,-0.07000017166137873,0.057499885559080255,-0.4650001525878924,3,-0.05752217356045197,1.5245891387547663,11.494999885559082,1.9090932735698316,11.800000190734865,-1.4877953470196643,12.020000457763672,-0.05752217356045197 5434,2001-09-21,11.09000015258789,11.09000015258789,10.925000190734863,11.0,797600.0,-0.01858407385861449,2.6666596024244478,-0.4500011920940364,26.433152358124445,62.321239352897265,0.8451531217442714,0.7667312597109959,0.4456548538495042,0.3614454555734614,21.760901101101958,0.3750000000000018,0.19026594135743657,-0.7557498931884759,-1.3274994847686816,-0.18400030160827008,-1.0416246889785796,-0.4698750973983721,1.0319078758239737,12.452829102257654,-52.715502106839295,0.28587479579010305,9,0.497499942779541,0.497499942779541,0.1399998664855957,0.2674999237060547,-0.1700000762939471,4,-0.023895431891487906,1.7499988079059676,11.300000190734865,1.5245891387547663,11.494999885559082,1.9090932735698316,11.800000190734865,-0.023895431891487906 5435,2001-09-24,10.914999961853027,11.100000381469727,10.800000190734863,11.095000267028807,546800.0,-0.01577999894743254,2.157887868292928,-1.9999999999999802,20.359323497365097,54.46942228833444,0.9341918162081821,0.9237213729177434,0.5925094325440945,0.5461230483544881,22.613698926507386,0.3000001907348633,0.14422959981330763,-0.8892500877380378,-1.5962770296447797,-0.18222314583129595,-1.2427635586914096,-0.535736616784666,1.087217282791137,9.42620868421896,-51.101912139148936,0.3535134709533712,9,0.6100001335144043,0.6100001335144043,0.3912501335144043,0.44250011444091797,0.04500007629394531,0,-0.016032999665274716,2.6666596024244478,11.09000015258789,1.7499988079059676,11.300000190734865,1.5245891387547663,11.494999885559082,-0.016032999665274716 5436,2001-09-25,10.875,10.949999809265137,10.800000190734863,10.914999961853027,374400.0,-0.003664678148678324,1.7272743035988314,0.22222163353537286,17.469916203139377,46.30951023452501,0.8705656380140976,0.946484533586613,0.6058977397289276,0.5940693403605675,23.418760154296887,0.14999961853027344,0.0746628187274645,-0.8875000476837158,-1.707541772628181,-0.06745832273925068,-1.2975209101559475,-0.47747918521148414,0.9829511981750478,7.499980926513658,-47.69523699601535,0.4100208624722322,9,0.6500000953674316,0.6500000953674316,0.4724998474121094,0.4825000762939453,0.22999954223632812,1,-0.016091971561826512,2.157887868292928,10.914999961853027,2.6666596024244478,11.09000015258789,1.7499988079059676,11.300000190734865,-0.016091971561826512 5437,2001-09-26,10.81999969482422,10.949999809265137,10.619999885559082,10.899999618530273,814600.0,-0.005057499326508452,2.6666596024244478,1.9999999999999556,17.008833084241033,39.066963468551734,0.7969542697139431,0.976742043020506,0.6361611875822017,0.6527850371305117,24.720669558774212,0.3299999237060547,-0.005653039785421754,-0.8950003147125223,-1.8169377063642536,0.026937076939208993,-1.355969010538388,-0.43403161888665664,0.9109973824580049,22.72724809725763,-27.916623608952854,0.4609686958258658,9,0.6150002479553205,0.6150002479553205,0.5925004482269269,0.5375003814697248,0.31000041961669744,2,-0.033271688246854114,1.7272743035988314,10.875,2.157887868292928,10.914999961853027,2.6666596024244478,11.09000015258789,-0.033271688246854114 5438,2001-09-27,11.024999618530273,11.074999809265137,10.71500015258789,10.81999969482422,882600.0,0.018946389046953005,1.360651124396528,-2.562501490117575,21.60665215110204,32.44998945347859,0.4705625118436245,0.7470360339118969,0.41280982318837545,0.4556842181772325,25.461392363085476,0.3599996566772461,-0.0958325879024855,-0.6500003814697273,-1.6200086506137072,0.3200078876742527,-1.1350045160417164,-0.16499624689773817,0.5504578519107124,84.37485719735275,38.32291065667075,0.4850041345719898,9,0.4100003242492676,0.4100003242492676,0.3937504291534424,0.3325004577636719,0.125,3,-0.03265303121391283,2.6666596024244478,10.81999969482422,1.7272743035988314,10.875,2.157887868292928,10.914999961853027,-0.03265303121391283 5439,2001-09-28,11.25,11.274999618530273,11.024999618530273,11.024999618530273,575200.0,0.020408198571867153,-1.2222184546263721,1.0975632449129693,28.894486329401744,27.978730328058752,0.112369044431059,0.5045888607419009,0.1771746072152336,0.24140853156760045,26.03731142256257,0.25,-0.1925496684234762,-0.3974999904632561,-1.3836382472708149,0.5886382663443026,-0.8905691188670346,0.09556913794052235,0.19169340855751926,96.18326279052498,52.0644448305897,0.493069128403779,9,0.07000017166137695,0.18499994277954102,0.11500000953674316,0.10750007629394531,0.10000038146972656,4,-0.03688888549804692,1.360651124396528,11.024999618530273,2.6666596024244478,10.81999969482422,1.7272743035988314,10.875,-0.03688888549804692 5440,2001-10-01,11.300000190734865,11.510000228881836,11.199999809265137,11.25,742200.0,0.004444461398654731,-3.1333231608460967,0.22222269317171137,29.60201932018761,25.540468301134318,-0.05643888022963317,0.43515729688456695,0.1228653194986471,0.2050075825988973,26.273153369197587,0.3100004196166992,-0.2822062684905653,-0.3209998130798315,-1.3149426306283676,0.6729430044687046,-0.8179712218540995,0.17597159569443654,-0.680000305175783,76.40449919794969,35.523702366135296,0.49697140877426843,10,-0.0900001525878924,0.13499975204467596,0.03624963760375799,0.057499885559080255,0.13999938964843572,0,-0.03362832814396699,-1.2222184546263721,11.25,1.360651124396528,11.024999618530273,2.6666596024244478,10.81999969482422,-0.03362832814396699 5441,2001-10-02,11.380000114440918,11.425000190734865,11.199999809265137,11.300000190734865,747600.0,0.007079639146523764,1.647062123439026,1.59999237063448,30.46684543553586,24.87284818338999,-0.22605302158448026,0.33076769355232827,0.04068657628294936,0.13362165035715634,26.212077211679528,0.22500038146972834,-0.3808326913332376,-0.21474990844726527,-1.2048349565949792,0.7753351397004487,-0.7097924325211231,0.2802926156265926,-0.7422002220153807,85.39325120307576,47.56918564502655,0.49504252407385696,10,-0.315000057220459,0.05499982833862305,-0.020000219345092773,-0.022500038146972656,0.07999992370605469,1,-0.03690686046311864,-3.1333231608460967,11.300000190734865,-1.2222184546263721,11.25,1.360651124396528,11.024999618530273,-0.03690686046311864 5442,2001-10-03,11.404999732971193,11.494999885559082,11.300000190734865,11.399999618530273,1012800.0,0.0021968030122030413,1.1081000273213992,0.06250149011756406,32.25000751018172,24.899026209919878,-0.29632329141190716,0.27663391470568577,0.017783453593549936,0.11938490181541717,25.96486019864769,0.19499969482421697,-0.4686681392119194,-0.16225028038024725,-1.1406888951000962,0.8161883343396017,-0.6514695877401717,0.3269690269796772,-0.7497558338165291,86.79239171898901,50.39263958252349,0.489219307359924,10,-0.3399996757507342,0.030000209808347833,-0.03874993324279963,-0.04749965667724787,0.22000026702880682,2,-0.026304269860487728,1.647062123439026,11.380000114440918,-3.1333231608460967,11.300000190734865,-1.2222184546263721,11.25,-0.026304269860487728 5443,2001-10-04,11.755000114440918,11.845000267028807,11.380000114440918,11.515000343322756,1060000.0,0.030688328773730067,1.2142860386646848,47.998855616995755,40.82969632356611,26.498642206080063,-0.6425673290277807,-0.09310409046408274,-0.3224639808233647,-0.2168299096876094,25.775828375599563,0.46500015258788885,-0.5208486237384875,0.19725008010864187,-0.7693636913157675,1.1638638515330513,-0.28605680560356284,0.6805569658208466,-1.0826610886917098,89.02438031571266,54.52540210417993,0.48330688571220504,10,-0.5225000381469727,-0.32000017166137695,-0.3887503147125244,-0.39750003814697266,-0.25500011444091797,3,-0.053168863795432286,1.1081000273213992,11.404999732971193,1.647062123439026,11.380000114440918,-3.1333231608460967,11.300000190734865,-0.053168863795432286 5444,2001-10-05,11.80500030517578,11.850000381469727,11.550000190734865,11.755000114440918,479400.0,0.004253525329483976,3.2857065006368913,0.20833432674502111,45.08009113367139,29.245394165669648,-0.6486961191383713,-0.171176471501008,-0.3572546507076595,-0.25468955911802915,25.36696776605691,0.3000001907348615,-0.529659157742902,0.2595002651214582,-0.6868441255699711,1.2058446558128875,-0.21367193022425646,0.7326724604671728,-1.0857548297753876,93.07691743388447,53.16345231927032,0.4731721953457149,10,-0.5700001716613752,-0.37000036239623846,-0.4162502288818324,-0.44750022888183416,-0.31000041961669744,4,-0.05548502072959094,1.2142860386646848,11.755000114440918,1.1081000273213992,11.404999732971193,1.647062123439026,11.380000114440918,-0.05548502072959094 5445,2001-10-08,11.199999809265137,11.625,11.125,11.625,943200.0,-0.05124951124697441,1.3529401204995006,-8.49997138987995,38.32684810463836,31.562831043613983,0.001098596053942913,0.38338506567318476,0.2668773063078298,0.35905668290091697,24.38145510485067,0.6800003051757795,-0.5288370685826216,-0.3010002136230465,-1.222924015576325,0.620923588330232,-0.7619621145996849,0.15996168735359184,-0.412909039500585,10.344795834878942,-30.982563069024472,0.460961900976639,10,0.03500032424926758,0.2350001335144043,0.18875026702881037,0.1575002670288086,0.3600006103515625,0,0.013392908460632569,3.2857065006368913,11.80500030517578,1.2142860386646848,11.755000114440918,1.1081000273213992,11.404999732971193,0.013392908460632569 5446,2001-10-09,11.024999618530273,11.21500015258789,10.984999656677246,11.204999923706056,638200.0,-0.015625017295990973,1.2999961853172863,0.4235299397502538,40.368852859477315,34.15838879641801,0.22307227221176795,0.4976596797677697,0.46597866129140186,0.540676257605341,23.48358026919169,0.23000049591064453,-0.5013971030575526,-0.42125039100647044,-1.3181099275778685,0.4756091455649276,-0.8696801592921695,0.02717937727922859,-0.17413427206341048,4.624269171869607,-39.03676015524475,0.44842976828569925,10,0.25750064849853516,0.4100003242492676,0.36375045776367365,0.3325004577636719,0.18500041961669922,1,0.037641721198385936,1.3529401204995006,11.199999809265137,3.2857065006368913,11.80500030517578,1.2142860386646848,11.755000114440918,0.037641721198385936 5447,2001-10-10,10.970000267028807,11.125,10.925000190734863,11.050000190734863,941800.0,-0.004988603483398468,-1.3529378765609397,0.44444326707074683,42.82609218460131,36.5161043556957,0.33702902904327026,0.48249238456769916,0.5380058663581249,0.6005254924315988,22.162953740856366,0.19999980926513672,-0.44423501248586916,-0.41599974632263326,-1.2674791566428514,0.43547966399758486,-0.8417394514827414,0.009739958837474916,-0.05918681846177165,4.864872109722851,-41.60088761694188,0.425739705160109,10,0.4175000190734881,0.4649996757507342,0.4624998569488543,0.3874998092651385,0.2299995422363299,2,0.04466725243306491,1.2999961853172863,11.024999618530273,1.3529401204995006,11.199999809265137,3.2857065006368913,11.80500030517578,0.04466725243306491 5448,2001-10-11,11.05500030517578,11.199999809265137,10.920000076293944,10.949999809265137,535600.0,0.007748408028981357,-2.3939369418836,-1.312507450587651,49.195406229967325,38.77176212242521,0.286903040860782,0.3309775073064234,0.4715336296499988,0.5204398354600013,20.940419884893405,0.2799997329711932,-0.37220722093009684,-0.27799973487854146,-1.0681725142582366,0.5121730445011536,-0.673086124568389,0.11708665481130609,0.7950000762939471,14.51614887979193,-34.75448435887212,0.39508638968984733,10,0.32999992370605646,0.37999963760376154,0.4062495231628436,0.30249977111816584,0.21999931335449396,3,0.051560350890027085,-1.3529378765609397,10.970000267028807,1.2999961853172863,11.024999618530273,1.3529401204995006,11.199999809265137,0.051560350890027085 5449,2001-10-12,11.010000228881836,11.074999809265137,11.0,11.050000190734863,500400.0,-0.004070563098300006,-1.4999761583088294,-0.3809502184358063,52.32274374527535,41.29628705854608,0.3288623635766257,0.2995834473899581,0.533308734234712,0.5697433235947376,19.807520073046938,0.07499980926513672,-0.289030427654863,-0.2647498130798347,-0.9595841711917039,0.4300845450320345,-0.6121669921357693,0.08266736597609992,0.8214001464843754,12.765980471994656,-39.828535614341575,0.34741717905593494,10,0.375,0.4249997138977051,0.4962496757507324,0.3474998474121094,0.16499996185302734,4,0.04450497374493945,-2.3939369418836,11.05500030517578,-1.3529378765609397,10.970000267028807,1.2999961853172863,11.024999618530273,0.04450497374493945 5450,2001-10-15,10.949999809265137,11.039999961853027,10.9399995803833,11.0,505800.0,-0.005449629279689172,-1.8571272870941813,1.2500059604701619,51.81597470294107,43.668412532702206,0.37324480592597276,0.29019015873198306,0.6058642899256128,0.6319855637486125,19.143404162553107,0.10000038146972656,-0.2241256978032009,-0.27125020027160573,-0.8844548440131597,0.3419544434699482,-0.5778525221423827,0.03535212159917123,0.8631725601196294,10.169398377138226,-46.14110250158062,0.3066023218707773,10,0.4350004196166992,0.4850001335144043,0.5812501907348633,0.4075002670288086,0.44500064849853516,0,0.04977169733215914,-1.4999761583088294,11.010000228881836,-2.3939369418836,11.05500030517578,-1.3529378765609397,10.970000267028807,0.04977169733215914 5451,2001-10-16,11.0,11.050000190734863,10.904999732971193,10.975000381469727,429400.0,0.004566227543908896,1.3200073242187216,-0.4999904632932156,54.36893653347948,46.12607131306863,0.2946595813439501,0.18675814383502498,0.5650681681255882,0.5823851328935827,20.366956260094597,0.1450004577636701,-0.18387007969121782,-0.18125000000000036,-0.7371929109234756,0.3746929109234749,-0.4592214554617371,0.09672145546173638,0.7953089235229491,32.20347202017223,-27.183765183823766,0.2779714554617373,10,0.377500057220459,0.434999942779541,0.596250057220459,0.3575000762939453,0.16499996185302734,1,0.050909129056063485,-1.8571272870941813,10.949999809265137,-1.4999761583088294,11.010000228881836,-2.3939369418836,11.05500030517578,0.050909129056063485 5452,2001-10-17,10.9350004196167,11.024999618530273,10.904999732971193,11.0,662200.0,-0.005909052762118283,1.0869759920387798,-2.600022888532845,47.656272118899274,46.884579734772316,0.3195865197267498,0.21887468794211706,0.6322586757882593,0.6449356584207102,20.84005747579316,0.11999988555908025,-0.1493063887826338,-0.21824960708618235,-0.7639725686193692,0.32747335444700454,-0.4911110878527758,0.054611873680411094,0.8246961362841798,10.169721656482826,-44.15419284974606,0.2728614807665935,10,0.44249963760375977,0.4999995231628418,0.7812497615814191,0.4224996566772461,0.30499935150146484,2,0.025148569545268673,1.3200073242187216,11.0,-1.8571272870941813,10.949999809265137,-1.4999761583088294,11.010000228881836,0.025148569545268673 5453,2001-10-18,10.649999618530273,10.975000381469727,10.635000228881836,10.975000381469727,1115600.0,-0.02606317239596556,1.0923037196145404,5.000044016021832,34.84848630804041,45.747734754146656,0.4820521832542699,0.4771457712819256,0.9082855551395888,0.926603636089169,20.917125430311543,0.3400001525878906,-0.1296664669534806,-0.47075037956237864,-1.055686667865512,0.11418590874075463,-0.7632185237139453,-0.178282235410812,1.0755090644534189,3.4089554438599574,-43.735516519035166,0.29246814415156663,10,0.48000049591064453,0.7850003242492676,1.1500003337860107,0.7075004577636719,0.5950002670288086,3,0.05164321224743529,1.0869759920387798,10.9350004196167,1.3200073242187216,11.0,-1.8571272870941813,10.949999809265137,0.05164321224743529 5454,2001-10-19,10.824999809265137,10.875,10.649999618530273,10.649999618530273,510800.0,0.01643194338057774,-1.5714301284461665,-0.538460861297933,38.71733837609983,45.79112256208682,0.17144960261400044,0.2964749087199259,0.7208406815977817,0.7474980079215996,20.083869459906712,0.22500038146972656,-0.11451759271609419,-0.2825001716613773,-0.8821888722422262,0.3171885289194716,-0.5823445219518018,0.017344178629047136,0.8350783664724446,45.78303562605852,2.243107237579096,0.29984435029042417,10,0.10000038146972656,0.6100001335144043,1.0550003051757812,0.5325002670288086,0.3950004577636701,4,0.04157042191169191,1.0923037196145404,10.649999618530273,1.0869759920387798,10.9350004196167,1.3200073242187216,11.0,0.04157042191169191 5455,2001-10-22,10.739999771118164,10.84000015258789,10.654999732971193,10.774999618530273,446000.0,-0.007852197657705395,1.2424168862995115,-0.19999891008768345,34.83412632875884,45.17615294756254,0.2059996907825994,0.3875626921606834,0.7990829046226366,0.8283356837744691,18.88073235085469,0.18500041961669744,-0.14972837119955607,-0.3587502002716061,-0.975139507728418,0.2576391071852058,-0.6669448540000111,-0.050555546543201046,0.8585737278080732,25.30109684046521,-12.409936822639157,0.3081946537284057,10,0.17750024795532227,0.695000171661377,1.1462502479553223,0.6175003051757812,0.26000022888183594,0,0.040502833229707935,-1.5714301284461665,10.824999809265137,1.0923037196145404,10.649999618530273,1.0869759920387798,10.9350004196167,0.040502833229707935 5456,2001-10-23,10.699999809265137,10.770000457763672,10.574999809265137,10.625,511000.0,-0.003724391313358777,-1.2285764110277329,-2.142861035422343,33.41178139021795,44.13011841485328,0.2179723980229209,0.43614103626991607,0.8268852409264245,0.8650959614911642,17.697002748259543,0.19500064849853516,-0.2099488031609429,-0.39000015258789134,-1.024466581695771,0.2444662765199883,-0.707233367141832,-0.07276693803395062,0.8407592934584365,27.77778955153976,-3.5709154901284066,0.31723321455394,10,0.1875,0.5975003242492676,1.2112503051757812,0.6575002670288086,0.3000001907348633,1,0.06495333279321502,1.2424168862995115,10.739999771118164,-1.5714301284461665,10.824999809265137,1.0923037196145404,10.649999618530273,0.06495333279321502 5457,2001-10-24,10.460000038146973,10.625,10.25,10.600000381469727,603000.0,-0.022429885551058404,2.9473771388703454,-1.8666759915059192,17.8660237533378,40.64907591744999,0.42244539667253456,0.6827949375916802,1.0587394000766714,1.0997090486882115,16.29971458942052,0.4499998092651367,-0.21262731984942995,-0.6119999408721917,-1.2971232271947724,0.07312334545038901,-0.9545615840334829,-0.26943829771090044,1.0034983210999258,28.965507262390528,4.709461600798679,0.3425616431612906,10,0.2024998664855957,0.5900001525878906,1.4137499332427979,0.8975000381469727,0.4650001525878906,2,0.06739961005114381,-1.2285764110277329,10.699999809265137,1.2424168862995115,10.739999771118164,-1.5714301284461665,10.824999809265137,0.06739961005114381 5458,2001-10-25,10.664999961853027,10.850000381469727,10.449999809265137,10.449999809265137,1210600.0,0.019598462997938215,-2.72093291460407,-1.53571160959394,23.732723450840325,37.4724069958461,0.1746750765652667,0.4737302909454968,0.8439394897111008,0.8893421233997927,15.134263701818124,0.40000057220458984,-0.20745464243340273,-0.38900003433227504,-1.0978287346524667,0.3198286659879166,-0.74341438449237,-0.03458568417218011,0.6771485614691812,66.39999389648438,48.74879247509253,0.3544143501600957,10,-0.014999866485595703,0.38500022888183594,1.1375000476837158,0.692500114440918,0.2950000762939453,3,0.05391465647649496,2.9473771388703454,10.460000038146973,-1.2285764110277329,10.699999809265137,1.2424168862995115,10.739999771118164,0.05391465647649496 5459,2001-10-26,10.835000038146973,10.850000381469727,10.524999618530273,10.550000190734863,659200.0,0.01593999783422495,1.0634934090620098,1.3255797448590336,39.48127830790202,36.1018851741751,-0.025433982758723772,0.2856929652150022,0.6657515947066042,0.7136317301341499,14.896288067866337,0.3250007629394531,-0.2036692342333808,-0.19824995994567907,-0.9072173086255315,0.5107173887341734,-0.5527336342856053,0.15623371439424716,0.3979336328430154,97.49994436903357,75.6642407839843,0.3544836743399266,10,-0.18499994277954102,0.21500015258789062,0.9025001525878906,0.5225000381469727,0.23999977111816406,4,0.03784031804048138,-2.72093291460407,10.664999961853027,2.9473771388703454,10.460000038146973,-1.2285764110277329,10.699999809265137,0.03784031804048138 5460,2001-10-29,10.920000076293944,10.979999542236328,10.8149995803833,10.925000190734863,920400.0,0.007844950424338748,1.8695940622797198,-0.017544270589343814,46.80852544019733,35.261839497143754,-0.12866779478359547,0.1799929257138384,0.5748333395429608,0.6235971713101929,15.443087923463015,0.16499996185302734,-0.223808423727057,-0.09424991607666122,-0.7934170457480114,0.604917213594689,-0.4438334809123372,0.25533364875901476,0.21464022759704626,91.78088992239935,64.96862716366519,0.34958356483567515,10,-0.2825002670288068,0.13000011444091975,0.6675000190734881,0.4375000000000018,0.029999732971193183,0,0.027472544747149774,1.0634934090620098,10.835000038146973,-2.72093291460407,10.664999961853027,2.9473771388703454,10.460000038146973,0.027472544747149774 5461,2001-10-30,10.960000038146973,11.03499984741211,10.895000457763672,10.975000381469727,452400.0,0.003663000144099371,1.074076167197666,2.999999999998934,49.693244713839434,35.48816978547044,-0.1954970507931133,0.11269206560354661,0.5276460714509543,0.5765087840831633,15.934689913746364,0.1399993896484375,-0.24969100565203917,-0.03324995040893519,-0.7110660424972046,0.6445661416793342,-0.372157996453069,0.30565809563519863,0.08617623535491781,90.44588231292187,58.343464904984245,0.33890804604413455,10,-0.31750011444091797,0.09000015258789062,0.565000057220459,0.39750003814697266,0.09000015258789062,1,0.0036496315432303916,1.8695940622797198,10.920000076293944,1.0634934090620098,10.835000038146973,-2.72093291460407,10.664999961853027,0.0036496315432303916 5462,2001-10-31,11.104999542236328,11.149999618530273,10.975000381469727,11.074999809265137,1112800.0,0.013229881713930247,1.9166567325497301,-1.9999364231673977,51.47926690119153,37.33603429582056,-0.35072914823159174,-0.05895787818672282,0.3784466902526358,0.42543155405326516,16.569395169609408,0.18999958038330078,-0.2678422986601401,0.1267495632171638,-0.5254959047496257,0.7789950311839533,-0.19937317076623096,0.45287229720055855,-0.8549995422363281,93.57141592064337,56.79712654326356,0.3261227339833945,10,-0.4049997329711914,-0.054999351501464844,0.4200005531311035,0.23750019073486506,-0.09999942779541016,2,-0.009455159528550805,1.074076167197666,10.960000038146973,1.8695940622797198,10.920000076293944,1.0634934090620098,10.835000038146973,-0.009455159528550805 5463,2001-11-01,11.130000114440918,11.154999732971193,10.975000381469727,11.024999618530273,648800.0,0.0022512898005537796,1.3225762786948487,3.500047684140255,53.592808729027034,38.9888643350347,-0.33579356256842985,-0.14038002301473895,0.3473546753161152,0.3969118497574762,16.965118191570124,0.17999935150146662,-0.2970082937555709,0.18300013542175364,-0.36393790504449974,0.729938175888007,-0.09046888481137216,0.45646915565487944,-0.8620001220703131,96.03180730332714,53.8982121519915,0.2734690202331267,11,-0.42750024795532227,-0.07999992370605469,0.30499982833862305,0.20749998092651367,-0.2250003814697248,3,-0.01841868118582246,1.9166567325497301,11.104999542236328,1.074076167197666,10.960000038146973,1.8695940622797198,10.920000076293944,-0.01841868118582246 5464,2001-11-02,11.149999618530273,11.350000381469727,10.904999732971193,11.130000114440918,536600.0,0.0017969006184830327,1.1190455105891564,0.19047056793307962,56.13496304366014,41.35562397002372,-0.3406686318149532,-0.22342149564977376,0.31814672771857033,0.3743519656185601,17.116811853654934,0.4450006484985334,-0.30522668310504386,0.23574967384338308,-0.14937198690662612,0.6208713345933923,0.04318884346837848,0.4283105042183877,-0.8465196365356444,62.61673580052371,15.760770049189503,0.19256083037500435,11,-0.34999942779541016,-0.09999942779541016,0.2850003242492676,0.1875004768371582,-0.3249998092651367,4,-0.017040321693602478,1.3225762786948487,11.130000114440918,1.9166567325497301,11.104999542236328,1.074076167197666,10.960000038146973,-0.017040321693602478 5465,2001-11-05,11.350000381469727,11.425000190734865,11.199999809265137,11.25,1270600.0,0.017937288769684923,-1.2499952316466256,5.000143054694578,59.831467597052395,44.29114465967199,-0.4973419985156582,-0.43385223120970196,0.10784791578979736,0.17165045314562377,17.470068619954564,0.2750005722045916,-0.2537046115290451,0.42825040817260707,0.014890810939760968,0.8416100054054532,0.22157060955618313,0.634930206789031,-0.9837291755065909,85.84908546185723,35.60547601797487,0.2066797986164232,11,-0.5125002861022949,-0.3000001907348633,0.027499675750732422,-0.02250051498413086,-0.4500007629394531,0,-0.024229124490036336,1.1190455105891564,11.149999618530273,1.3225762786948487,11.130000114440918,1.9166567325497301,11.104999542236328,-0.024229124490036336 5466,2001-11-06,11.4399995803833,11.449999809265135,11.260000228881836,11.350000381469727,247800.0,0.007929444571694422,2.454548607197742,0.8999885559518587,63.98889405499081,49.41590802652233,-0.5267239997566318,-0.517709804691636,0.009512465298975314,0.07761020865855173,17.47200085556195,0.189999580383299,-0.21708269033332428,0.49749960899353063,0.02489759292688909,0.9701016250601722,0.26119860096020986,0.7338006170268514,-0.9890300556384268,98.16509587487826,41.08222032046947,0.23630100803332052,11,-0.48999977111816406,-0.3899993896484375,-0.11749958992004395,-0.11249971389770508,-0.5850000381469727,1,-0.04283214939608826,-1.2499952316466256,11.350000381469727,1.1190455105891564,11.149999618530273,1.3225762786948487,11.130000114440918,-0.04283214939608826 5467,2001-11-07,11.460000038146973,11.515000343322756,11.350000381469727,11.350000381469727,409800.0,0.0017482918266857883,-2.0000086697936044,1.222229286539297,76.29871557405932,55.25657381799111,-0.43578442780736104,-0.5260914789410265,-0.02069800121776666,0.0515682503535686,17.392742361043243,0.16499996185302912,-0.15950388801672588,0.49300007820129466,-0.033351860414606804,1.0193520168171961,0.22982410889334481,0.7561760475092445,-0.9091274849500728,90.98356555019107,25.99136023994801,0.26317596930795045,11,-0.440000057220459,-0.4099998474121094,-0.21000003814697266,-0.13250017166137695,-0.5349998474121094,2,-0.03577660087673129,2.454548607197742,11.4399995803833,-1.2499952316466256,11.350000381469727,1.1190455105891564,11.149999618530273,-0.03577660087673129 5468,2001-11-08,11.625,11.625,11.380000114440918,11.425000190734865,442200.0,0.014397902382529804,1.4500011920940323,1.818185758997062,76.14380164568064,59.33018752218873,-0.5032050492985736,-0.6811203758152438,-0.19597423086828414,-0.11737754671001532,17.736494173188373,0.24499988555908203,-0.08541072985641307,0.6295000553131107,0.0268837883137234,1.232116322312498,0.32819192181341705,0.9308081888128044,-0.9584321119879977,100.0,31.23220182963584,0.3013081334996938,11,-0.4050002098083496,-0.5749998092651367,-0.375,-0.2975001335144043,-0.8500003814697266,3,-0.053333323488953255,-2.0000086697936044,11.460000038146973,2.454548607197742,11.4399995803833,-1.2499952316466256,11.350000381469727,-0.053333323488953255 5469,2001-11-09,11.5,11.614999771118164,11.475000381469727,11.524999618530273,517200.0,-0.010752688172043001,-2.7333740240583912,-0.12499821185895255,74.20383365000995,62.37411065661236,-0.30614962625388564,-0.5454964977031889,-0.0821089482380426,0.005863619492783911,18.098822760405014,0.14999961853027344,0.048546728221818825,0.48000006675720286,-0.16355098527776413,1.1235511187921698,0.15822454073971848,0.8017755927746872,-0.6992516163096774,70.58824849375624,-3.5258691435209215,0.3217755260174839,11,-0.23999977111816406,-0.4499998092651367,-0.16624999046325684,-0.1725001335144043,-0.6549997329711932,4,-0.05173915365467885,1.4500011920940323,11.625,-2.0000086697936044,11.460000038146973,2.454548607197742,11.4399995803833,-0.05173915365467885 5470,2001-11-12,11.494999885559082,11.56999969482422,11.44499969482422,11.5,592600.0,-0.000434792560079833,-1.3809411358662398,0.20000762951094836,75.89577053164709,65.28550241414655,-0.2358057725872431,-0.5244623167240903,-0.08949835570942,0.009616816455752186,18.240007250451505,0.125,0.16708592766025276,0.44774994850158656,-0.22863735520420114,1.1241372522073743,0.10955629664869271,0.7859436003544804,-0.5788562755854052,64.38350795600032,-14.947760579894222,0.3381936518528935,11,-0.23000001907348633,-0.557499885559082,-0.15999984741210938,-0.16750001907348633,-0.49499988555908203,0,-0.058286218613681884,-2.7333740240583912,11.5,1.4500011920940323,11.625,-2.0000086697936044,11.460000038146973,-0.058286218613681884 5471,2001-11-13,11.5600004196167,11.600000381469727,11.475000381469727,11.600000381469727,731200.0,0.0056546789651799045,5.250005960470162,7.999809269502194,90.44117234570118,69.61460301909206,-0.23104236955206403,-0.574829740005363,-0.16880638283085503,-0.05778220249009003,18.320020485022408,0.125,0.23396707568293706,0.48475046157836843,-0.22874714351222636,1.1982480666689632,0.12800165903307104,0.8414992641236658,-0.5446169150393363,76.36375616421253,-8.952681018375557,0.35674880254529723,11,-0.2950005531311035,-0.6225004196166992,-0.22500038146972656,-0.23250055313110352,-0.5600004196166992,1,-0.05709349283123211,-1.3809411358662398,11.494999885559082,-2.7333740240583912,11.5,1.4500011920940323,11.625,-0.05709349283123211 5472,2001-11-14,11.210000038146973,11.425000190734865,11.170000076293944,11.399999618530273,1059800.0,-0.03027684850908785,1.124994536257394,4.749994039529838,68.10630197679754,71.22721337995544,0.15133294435248956,-0.21415033250890758,0.16091257884621157,0.2873609364282519,18.15852947345391,0.3900003433227557,0.27494884665127906,0.12100009918212962,-0.5917161085729621,0.8337163069372213,-0.23535800469541535,0.4773582030596746,-0.10927022421044086,8.79120188135906,-75.65801540568405,0.35635810387754563,11,0.05499982833862305,-0.27250003814697266,0.14875006675720215,0.11749982833862305,0.04500007629394531,2,-0.03166819756490624,5.250005960470162,11.5600004196167,-1.3809411358662398,11.494999885559082,-2.7333740240583912,11.5,-0.03166819756490624 5473,2001-11-15,11.199999809265137,11.324999809265135,11.145000457763672,11.210000038146973,517200.0,-0.000892081074737372,-2.0000158947133886,0.05263289982884018,63.56875241077304,72.05318997630133,0.19255618456341317,-0.1695243818668608,0.15041941205064546,0.2896820437288845,17.19844290918304,0.17999935150146307,0.3105476370947322,0.0834998607635491,-0.5997286276661882,0.7667283491932864,-0.25811438345131954,0.42511410497841773,0.4250001907348633,11.70200677718483,-68.15946313106312,0.3416142442148686,11,0.18500041961669922,-0.2624998092651367,0.21125030517578125,0.12750005722045898,0.18500041961669922,3,-0.02455353778691871,1.124994536257394,11.210000038146973,5.250005960470162,11.5600004196167,-1.3809411358662398,11.494999885559082,-0.02455353778691871 5474,2001-11-16,11.274999618530273,11.354999542236328,11.135000228881836,11.225000381469727,318400.0,0.006696411655569223,1.0952406902815621,-4.999809269502194,63.295853127120814,72.43812170186447,0.1532703134003892,-0.22038186347887212,0.051990184317268984,0.21111354762353152,16.13805584214713,0.2199993133544922,0.3364200914373594,0.1359996795654297,-0.5363614965526686,0.808360855683528,-0.20018090849361947,0.47218026762447884,0.3404003906249997,30.10738574370165,-46.253350426369074,0.33618058805904955,11,0.10500049591064453,-0.33749961853027344,0.13500046730041504,0.052500247955322266,0.12000083923339844,4,-0.044345899504799835,-2.0000158947133886,11.199999809265137,1.124994536257394,11.210000038146973,5.250005960470162,11.5600004196167,-0.044345899504799835 5475,2001-11-19,11.175000190734863,11.324999809265135,11.109999656677246,11.225000381469727,393600.0,-0.008869129151105493,-1.3888738774536877,-1.0000190737773709,57.706096130339546,71.7400330435699,0.2523753806133229,-0.09077650712737118,0.1256256120880419,0.3051701858932603,15.058614954189583,0.21500015258788885,0.355925807817961,0.01425023078918386,-0.6313770013859923,0.65987746296436,-0.3085633852984042,0.33706384687677193,0.4211838272094717,13.265395492046563,-58.780860188397014,0.322813616087588,11,0.19249963760375977,-0.23750019073486328,0.2349998950958252,0.19999980926513672,0.17500019073486328,0,-0.02953019401106205,1.0952406902815621,11.274999618530273,-2.0000158947133886,11.199999809265137,1.124994536257394,11.210000038146973,-0.02953019401106205 5476,2001-11-20,11.395000457763672,11.449999809265135,11.199999809265137,11.199999809265137,362200.0,0.019686824454035357,-1.5640940368654848,-3.899998092658643,59.86396852747617,69.91395003839399,0.028296384445294365,-0.26987608211949166,-0.11969293023477334,0.08116461069672098,13.590511538792322,0.27499961853027166,0.3765341229499999,0.19950046539306676,-0.41581208389080615,0.8148130146769397,-0.10815580924887058,0.5071567400350041,0.17201249850463718,83.82372740634405,13.901268958814441,0.30765627464193684,11,-0.027500629425048828,-0.4575004577636719,0.014999628067016602,-0.020000457763671875,-0.0900001525878924,1,-0.03466436523875249,-1.3888738774536877,11.175000190734863,1.0952406902815621,11.274999618530273,-2.0000158947133886,11.199999809265137,-0.03466436523875249 5477,2001-11-21,11.164999961853027,11.279999732971193,11.029999732971193,11.274999618530273,301400.0,-0.02018433406502762,3.166670640313318,-0.5640989274867586,51.04477085072246,67.12516883895418,0.23697045507667447,0.01649503213370096,0.0800215610354158,0.3049833336150858,11.334370118178882,0.3650007247924787,0.36835648398110443,-0.06575002670288121,-0.5753451410688477,0.4438450876630853,-0.32054758388586535,0.18904753048010292,0.3745921964398171,32.14290579970103,-33.05269061925315,0.25479755718298364,11,0.1574997901916504,-0.22749996185302734,0.24125003814697266,0.21000003814697266,0.11499977111816584,2,-0.014778321756988455,-1.5640940368654848,11.395000457763672,-1.3888738774536877,11.175000190734863,1.0952406902815621,11.274999618530273,-0.014778321756988455 5478,2001-11-23,11.239999771118164,11.30500030517578,11.074999809265137,11.074999809265137,158800.0,0.006717403450191339,-1.7878854434586382,-1.5000043348967862,52.60115829988126,64.7248715778288,0.11355687232751954,-0.013932858471880749,-0.02308289154835208,0.22138085893747395,9.998891496325294,0.23000049591064275,0.34461421410688153,-0.019500207901000266,-0.4540587460235699,0.41505833022156935,-0.23677947696228507,0.19777906116028454,0.2588249931489486,50.0,-14.880615192182233,0.21727926906128447,11,0.07500028610229492,-0.30249977111816406,0.16625022888183594,0.19500017166137695,0.20499992370605646,4,0.001334550144858282,3.166670640313318,11.164999961853027,-1.5640940368654848,11.395000457763672,-1.3888738774536877,11.175000190734863,0.001334550144858282 5479,2001-11-26,11.244999885559082,11.350000381469727,11.204999923706056,11.350000381469727,242200.0,0.000444850048286094,1.7619004368715658,-0.6363667890067335,46.57979019175988,61.467540428952425,0.07664062933122473,0.01407998902461749,-0.05864329319773809,0.20692145806566486,8.515400912367934,0.1450004577636701,0.298487987596344,-0.03500008583068848,-0.4212370988784553,0.35123692721707833,-0.22811859235457277,0.15811842069319582,0.21631887620435641,51.19050322205623,-10.581783786566895,0.19311850652388343,11,0.07000017166137695,-0.30749988555908203,0.03750014305114746,0.19000005722045898,0.1999998092651385,0,0.012450008425748615,-1.7878854434586382,11.239999771118164,3.166670640313318,11.164999961853027,-1.5640940368654848,11.395000457763672,0.012450008425748615 5480,2001-11-27,11.220000267028807,11.329999923706055,11.175000190734863,11.244999885559082,344200.0,-0.0022231764148241684,-1.6956528950292737,0.2380904805587766,42.51703637194041,56.1426364318679,0.06540757279151954,0.06609602368734357,-0.06012767738595315,0.2236574318801754,7.592692940560982,0.1549997329711914,0.23633745861586064,-0.07499971389770721,-0.42386265728006123,0.2738632294846468,-0.24943118558888422,0.0994317577934698,0.2068129724312513,45.23821417704687,-11.437785360524003,0.17443147169117706,11,0.019999504089357245,-0.2825002670288068,-0.04000020027160467,0.2149996757507342,0.20499992370605824,1,0.015597164578428968,1.7619004368715658,11.244999885559082,-1.7878854434586382,11.239999771118164,3.166670640313318,11.164999961853027,0.015597164578428968 5481,2001-11-28,11.0,11.21500015258789,10.989999771118164,11.175000190734863,1351000.0,-0.019607866469959156,-1.3076885456759573,7.000114442663728,36.2275522621769,52.600553130243384,0.22084190571602846,0.30487788523343085,0.1373784730859473,0.43283333611099906,7.139347106309385,0.23000049591064275,0.1761838683839585,-0.29699997901916575,-0.6381498782369928,0.04414992019866126,-0.46757492862808014,-0.12642502941025135,0.3950681589409495,2.777836646462934,-47.511276565008096,0.17057494960891362,11,0.2199997901916504,-0.0625,0.17624998092651367,0.434999942779541,0.505000114440918,2,0.03181821649724781,-1.6956528950292737,11.220000267028807,1.7619004368715658,11.244999885559082,-1.7878854434586382,11.239999771118164,0.03181821649724781 5482,2001-11-29,11.0,11.0600004196167,10.899999618530273,11.0,486200.0,0.0,1.6666613685130731,-0.0,29.235895135187207,48.78579121073385,0.2100050125799484,0.3126373315802269,0.12425315234741241,0.4204620364226024,7.276992332560312,0.16000080108642578,0.10961050688547047,-0.29175000190734934,-0.6482281048346792,0.0647281010199805,-0.46998905337101426,-0.11351095044368442,0.3545613201586715,22.222269317170348,-20.879093300889554,0.1782390514636651,11,0.17499971389770508,-0.0625,0.09249997138977051,0.41249990463256836,0.39999961853027344,3,0.027727300470525407,-1.3076885456759573,11.0,-1.6956528950292737,11.220000267028807,1.7619004368715658,11.244999885559082,0.027727300470525407 5483,2001-11-30,10.925000190734863,11.145000457763672,10.875,11.100000381469727,837800.0,-0.006818164478648803,1.0377366638716248,-100.0,30.240568297787405,45.11298178525235,0.27032098074990074,0.39156747195158914,0.19127190563312269,0.4806127738700212,7.2852214901484915,0.2700004577636719,0.011596055785327408,-0.356499814987183,-0.743078649959422,0.03007901998505602,-0.5497892324733016,-0.16321039750106436,0.37501372522840093,10.526347490533535,-27.896096060203217,0.1932894174861193,11,0.23749971389770508,0.11249971389770508,-0.06875014305114746,0.3249998092651367,0.44499969482421875,4,0.032494236708333846,1.6666613685130731,11.0,-1.3076885456759573,11.0,-1.6956528950292737,11.220000267028807,0.032494236708333846 5484,2001-12-03,10.960000038146973,11.015000343322754,10.890000343322754,10.975000381469727,279600.0,0.003203647304445001,1.631571550469307,0.0857161541353998,31.98654452790251,42.255253829426024,0.2077908949677969,0.36006417336605345,0.1553031161018339,0.4308964639064836,8.00788764336075,0.125,-0.029663181693752705,-0.3119999885559075,-0.7208803763215936,0.09688039920977864,-0.5164401824387497,-0.10755979467306531,0.28051192958143467,18.681330197735495,-15.77738279864705,0.20444019388284274,12,0.2024998664855957,0.11499977111816406,-0.1099998950958252,0.28999996185302734,0.4549999237060547,0,0.04425179333842855,1.0377366638716248,10.925000190734863,1.6666613685130731,11.0,-1.3076885456759573,11.0,0.04425179333842855 5485,2001-12-04,11.074999809265137,11.149999618530273,10.94499969482422,10.960000038146973,706600.0,0.010492679810027328,-1.827576227934064,-7.66647593616886,34.20193294581638,39.40391654257493,0.08617672560013645,0.23547882395802944,0.0462923751060309,0.3013801935777316,8.239069657978726,0.2049999237060529,-0.05820964933738004,-0.18325018882751465,-0.599515243358713,0.23301486570368368,-0.3913827160931138,0.024882338438084517,0.1143404829812944,58.82344691402349,28.4399913222562,0.2081325272655995,12,0.03750038146972656,0.14499998092651367,-0.22499966621398926,0.17500019073486328,0.2200002670288086,1,0.03340856812020432,1.631571550469307,10.960000038146973,1.0377366638716248,10.925000190734863,1.6666613685130731,11.0,0.03340856812020432 5486,2001-12-05,10.949999809265137,11.095000267028807,10.875,11.079999923706056,695600.0,-0.011286681909956076,1.7499895692394278,-1.1304380276317472,40.076323096254164,38.18520012541179,0.15803409654727396,0.33928223328102547,0.17724189074870011,0.41226683700512723,8.49660383564294,0.22000026702880682,-0.09696118346877292,-0.2837502002716068,-0.7124677759804463,0.1449673754372327,-0.49810898812602744,-0.06939141241718616,0.19999980926513672,27.272695746259856,-5.600706295093488,0.21435878785442017,12,0.16250038146972656,0.3000001907348633,-0.10624980926513672,0.3000001907348633,0.3699998855590838,2,0.04337903102681473,-1.827576227934064,11.074999809265137,1.631571550469307,10.960000038146973,1.0377366638716248,10.925000190734863,0.04337903102681473 5487,2001-12-06,11.050000190734863,11.05500030517578,10.904999732971193,10.975000381469727,529200.0,0.009132455087817792,2.529423644380681,-0.5769211018596554,44.642869307073674,37.30094579287761,0.0447069067628334,0.2181768170932692,0.08624879971424448,0.3001081828840597,8.518388928299661,0.1500005722045863,-0.11923666075793804,-0.16324982643127406,-0.5855777198475014,0.2590780669849533,-0.37441377313938773,0.04791412027683961,0.09999942779541016,63.636521268700704,26.924914423445422,0.21116394670811356,12,0.0625,0.19999980926513672,-0.2037501335144043,0.19999980926513672,0.3000001907348633,3,0.041176462973055994,1.7499895692394278,10.949999809265137,-1.827576227934064,11.074999809265137,1.631571550469307,10.960000038146973,0.041176462973055994 5488,2001-12-07,11.005000114440918,11.149999618530273,10.925000190734863,10.949999809265137,514400.0,-0.004072405024180603,-3.285722070844687,0.7333392673219485,40.146002677249434,36.58608051348756,0.05907953828967116,0.22593003041852455,0.13331020107611025,0.33480028639603354,7.958480834971768,0.22499942779541016,-0.1664304300377175,-0.17724990844726562,-0.561635683997185,0.20713586710265375,-0.3694427962222253,0.014942979327694061,-0.13000011444091797,47.27283446271648,9.324073726123984,0.1921928877749596,12,0.09749984741210938,0.24499988555908203,-0.13000011444091797,0.24499988555908203,0.34999942779541016,4,0.035892730575352916,2.529423644380681,11.050000190734863,1.7499895692394278,10.949999809265137,-1.827576227934064,11.074999809265137,0.035892730575352916 5489,2001-12-10,10.904999732971193,10.970000267028807,10.880000114440918,10.949999809265137,406400.0,-0.009086813305753894,1.1176259396387767,-0.8181786655569104,40.14597473112671,36.32262922006382,0.11821002025458505,0.2941501695141948,0.22699884995656738,0.42652096566940223,7.445311187984579,0.125,-0.18594210495929886,-0.24750027656554963,-0.6202639029621242,0.12526334983102494,-0.4338820897638378,-0.061118463367261455,0.24499988555908025,10.909008940276275,-28.916069086000164,0.18638181319828764,12,0.14000034332275213,0.3450002670288068,-0.02874970436096369,0.3450002670288068,0.48000049591064275,0,0.04264100540800242,-3.285722070844687,11.005000114440918,2.529423644380681,11.050000190734863,1.7499895692394278,10.949999809265137,0.04264100540800242 5490,2001-12-11,10.824999809265137,11.0,10.824999809265137,10.975000381469727,352600.0,-0.0073360775483723994,-1.3333269755288104,3.3333403975756837,26.829251272922093,35.27837355459106,0.15230303316083393,0.3387495957400244,0.2980153985134457,0.5006458483397527,7.146612483357762,0.17500019073486328,-0.2188435452185722,-0.2940001964569099,-0.6574719463246055,0.0694715534107857,-0.4757360713907577,-0.1122643215230621,0.3249998092651367,0.0,-32.84431833246889,0.18173587493384802,12,0.16249990463256836,0.40000009536743164,0.10000038146972656,0.4250001907348633,0.4650001525878906,1,0.05450347925945542,1.1176259396387767,10.904999732971193,-3.285722070844687,11.005000114440918,2.529423644380681,11.050000190734863,0.05450347925945542 5491,2001-12-12,10.899999618530273,10.975000381469727,10.710000038146973,10.800000190734863,508400.0,0.006928388968741039,1.1199946594442007,-0.6666603088621438,37.67440044924722,36.21598525615328,0.06886870206685103,0.22321320872521255,0.2121394694719374,0.4207861590338293,6.8948665246498395,0.2650003433227539,-0.24117708523878534,-0.18600034713745117,-0.496934555167174,0.12493386089227165,-0.3414674511523117,-0.030533243122590648,0.2370000076293941,43.1817639957258,9.825357573691306,0.1554671040148612,12,0.03000020980834961,0.2675004005432129,0.04375052452087402,0.35000038146972656,0.24500083923339844,2,0.0362385753750083,-1.3333269755288104,10.824999809265137,1.1176259396387767,10.904999732971193,-3.285722070844687,11.005000114440918,0.0362385753750083 5492,2001-12-13,10.854999542236328,10.984999656677246,10.760000228881836,10.800000190734863,865400.0,-0.004128447510901245,-2.333342752389497,0.5499966621207931,31.578937762032268,36.364692974402715,0.10184781702787227,0.2532375101867199,0.2447103434124962,0.46261123716689667,7.313040637100837,0.22499942779541016,-0.2582818395434643,-0.21325039863586426,-0.5347319355471036,0.10823113827537512,-0.37399116709148394,-0.05250963018024457,0.25638010864257765,32.95446417540688,1.632996344834531,0.1607407684556196,12,0.07500028610229492,0.3125004768371582,0.14500045776367188,0.3950004577636719,0.3650007247924787,3,0.04283741798224838,1.1199946594442007,10.899999618530273,-1.3333269755288104,10.824999809265137,1.1176259396387767,10.904999732971193,0.04283741798224838 5493,2001-12-14,10.925000190734863,10.975000381469727,10.8100004196167,10.854999542236328,570400.0,0.00644870119304608,-1.0625137836694065,1.2727540705033726,35.58560725823081,36.76458883332808,0.03558981811697137,0.17031012544932622,0.15155435830205022,0.39156680376020603,7.652392191153369,0.16499996185302734,-0.24355698586041896,-0.12949976921081507,-0.45077863539328966,0.1917790969716595,-0.29013920230205237,0.03113966388042222,0.16229668338012715,74.13799340320368,43.45729661358206,0.16063943309123746,12,0.004999637603759766,0.24249982833862305,0.1099998950958252,0.3249998092651367,0.3800001144409162,4,0.03890161861006569,-2.333342752389497,10.854999542236328,1.1199946594442007,10.899999618530273,-1.3333269755288104,10.824999809265137,0.03890161861006569 5494,2001-12-17,10.774999618530273,10.90999984741211,10.75,10.8100004196167,400000.0,-0.013730029252704279,-2.764700602497504,-0.5000068118962957,31.983802229046844,36.518129864798134,0.17499046956515762,0.2961132028600204,0.27456725905621937,0.5419559769828464,8.249251332581272,0.17500019073486328,-0.2220611649865507,-0.25450034141540456,-0.5813017017259785,0.07230101889516938,-0.41790102157069065,-0.09109966126011848,0.28965944542663635,22.413651356355256,-6.160181762712092,0.1634006801552867,12,0.1550002098083496,0.3875002861022949,0.3600003719329834,0.47500038146972656,0.4700002670288086,0,0.053828301089551944,-1.0625137836694065,10.925000190734863,-2.333342752389497,10.854999542236328,1.1199946594442007,10.899999618530273,0.053828301089551944 5495,2001-12-18,10.845000267028807,10.94499969482422,10.795000076293944,10.795000076293944,830400.0,0.006496580137056229,-4.999961853173004,-1.4285441813574562,42.857167970312126,36.827112628582356,0.07703437413323044,0.21093702537736014,0.19733988368803956,0.4780240828729436,8.687237733825404,0.1700000762939471,-0.19582066672915843,-0.16799969673156845,-0.4971839149608783,0.16118452149774143,-0.3325918058462225,-0.003407587616914398,0.19837925537950696,49.091060417952036,16.541453730764346,0.1645921091146546,12,0.08499956130981623,0.3099999427795428,0.3099999427795428,0.4049997329711932,0.4799995422363281,1,0.04979252637685483,-2.764700602497504,10.774999618530273,-1.0625137836694065,10.925000190734863,-2.333342752389497,10.854999542236328,0.04979252637685483 5496,2001-12-19,11.0,11.06999969482422,10.755000114440918,10.800000190734863,1120800.0,0.014292275625149342,-1.172411184956949,3.999980926586431,50.0,37.42234937224084,-0.07836821284681683,0.026169263694438172,0.042407177174741406,0.33332929563914604,9.127915189749272,0.31499958038330256,-0.16994435368846617,0.006750059127806907,-0.2689935436822619,0.28249366193787573,-0.1311217422772284,0.1446218605328422,-0.28999996185302734,78.1250745058766,42.440417038420534,0.13787180140503444,12,-0.07000017166137695,0.1550002098083496,0.10124993324279785,0.25,0.1099996566772461,2,0.02636363289572974,-4.999961853173004,10.845000267028807,-2.764700602497504,10.774999618530273,-1.0625137836694065,10.925000190734863,0.02636363289572974 5497,2001-12-20,11.0,11.119999885559082,10.904999732971193,11.0,398600.0,0.0,-1.2631531395874351,0.0,53.21887076956072,38.87489027138653,-0.09633753459544536,0.013886017028482911,0.04424865032720149,0.34030593503671014,9.079420127581407,0.21500015258788885,-0.155373830595396,0.015000057220458274,-0.24871840631751851,0.27871852075843506,-0.11685917454853012,0.14685928898944667,-0.2827999687194822,67.5675884662077,27.514982880249534,0.13185923176898803,12,-0.08500003814697266,0.07999992370605469,0.10124993324279785,0.25,0.18500041961669922,3,0.013181859796697504,-1.172411184956949,11.0,-4.999961853173004,10.845000267028807,-2.764700602497504,10.774999618530273,0.013181859796697504 5498,2001-12-21,11.255000114440918,11.345000267028807,11.010000228881836,11.050000190734863,987200.0,0.023181828585538078,-1.3508787193318128,100.0,60.64980582256865,41.1530937259912,-0.34882887766029214,-0.25289894985476025,-0.2086491246882325,0.09391592378341684,9.48002569425626,0.3450002670288068,-0.1386800810451856,0.26925015449523926,0.0024112664665256744,0.5360890425239528,0.13583071048088158,0.40266959850959694,-0.5216880889892579,84.87393072320563,40.37815129207908,0.133419444014357,12,-0.22749996185302734,-0.17500019073486328,-0.15375018119812012,-0.005000114440917969,0.04500007629394709,4,-0.0031097154203671984,-1.2631531395874351,11.0,-1.172411184956949,11.0,-4.999961853173004,10.845000267028807,-0.0031097154203671984 5499,2001-12-24,11.385000228881836,11.425000190734865,11.255000114440918,11.255000114440918,237200.0,0.011550432085213336,-1.6153834867769779,0.634147135719536,61.07142394903573,44.95777957889271,-0.4510089646274942,-0.39196928180157187,-0.3335422324221309,-0.027429076932387275,10.243567336203437,0.1700000762939471,-0.13223075037301868,0.3922502517700188,0.091575760425739,0.6929247431142986,0.24191300609787803,0.5425874974421596,-0.6149869089355473,94.0298571196759,49.2253631551923,0.15033724567214005,12,-0.31750011444091797,-0.30500030517578125,-0.22375011444091797,-0.13500022888183594,-0.08500003814697088,0,-0.007026782792951547,-1.3508787193318128,11.255000114440918,-1.2631531395874351,11.0,-1.172411184956949,11.0,-0.007026782792951547 5500,2001-12-26,11.395000457763672,11.494999885559082,11.3100004196167,11.385000228881836,487600.0,0.0008783687905835613,-1.3124955296473786,0.07692476983457433,67.31516383496496,48.25119773286134,-0.4153278210742464,-0.4091648076722123,-0.3362796668549741,-0.030544228841428378,11.014367084637177,0.1849994659423828,-0.11377247424176318,0.39350047111511266,0.056937045366950656,0.7300638968632747,0.22521875824103077,0.5617821839891946,-0.5725881881542971,86.48655963172695,37.83417698679763,0.16828171287408128,12,-0.27250051498413086,-0.29250049591064453,-0.2362504005432129,-0.14500045776367188,-0.1550006866455078,2,-0.013163717962151655,-1.6153834867769779,11.385000228881836,-1.3508787193318128,11.255000114440918,-1.2631531395874351,11.0,-0.013163717962151655 5501,2001-12-27,11.350000381469727,11.425000190734865,11.28499984741211,11.425000190734865,379000.0,-0.00394910701941098,2.733351983011709,-7.499809269502371,62.19510587702588,51.65299419008286,-0.3350124223477433,-0.3547893762649714,-0.2860018600456744,0.019073418677022502,10.979023461090735,0.14000034332275568,-0.08699420366784771,0.3310003757476814,-0.039882276923224325,0.7018830284185871,0.14555904941222764,0.5164417020831351,-0.4603293502653809,75.42381922218982,27.48263218930221,0.18544132633545315,12,-0.22750043869018555,-0.24750041961669922,-0.19750046730041504,-0.10000038146972656,-0.0950002670288086,3,-0.002202693512275866,-1.3124955296473786,11.395000457763672,-1.6153834867769779,11.385000228881836,-1.3508787193318128,11.255000114440918,-0.002202693512275866 5502,2001-12-28,11.30500030517578,11.390000343322756,11.25,11.375,443800.0,-0.0039647642979303566,1.7999961853172224,0.9333316379080163,62.19510587702579,54.60960514772674,-0.24525843275727155,-0.3012111087735043,-0.2340426913404201,0.06528282951573772,10.51542496405325,0.14000034332275568,-0.033494989558533916,0.2707502841949445,-0.12131983212028352,0.6628204005101725,0.0747152260373305,0.46678534235255853,-0.35479638853596107,60.824801055531054,12.270355459061946,0.19603505815761385,12,-0.18250036239623846,-0.20250034332275213,-0.15250039100646795,-0.055000305175779474,0.029999732971193183,4,-0.01724906176333818,2.733351983011709,11.350000381469727,-1.3124955296473786,11.395000457763672,-1.6153834867769779,11.385000228881836,-0.01724906176333818 5503,2001-12-31,11.279999732971193,11.34000015258789,11.175000190734863,11.239999771118164,478400.0,-0.0022114614356215645,1.0624891967122243,-0.5714305177111826,66.23372977471868,58.41515265280139,-0.1839497839230031,-0.2616670223167894,-0.19304222080898725,0.0874476869508154,10.314490067744666,0.16499996185302734,-0.0016427463501464956,0.22799973487854253,-0.17522967567566816,0.6312291454327532,0.026385029601437182,0.42961444015564787,-0.27531621943944806,32.81238824118502,-19.656954808466068,0.2016147052771049,12,-0.15499973297119318,-0.17749977111816584,-0.14999985694885432,-0.029999732971193183,0.14500045776367188,0,-0.00842192514214457,1.7999961853172224,11.30500030517578,2.733351983011709,11.350000381469727,-1.3124955296473786,11.395000457763672,-0.00842192514214457 5504,2002-01-02,11.44499969482422,11.475000381469727,11.18000030517578,11.31999969482422,569000.0,0.014627656538921396,2.1891663401860715,3.1250029802349424,74.99994231820824,61.98657202478984,-0.2725802937625428,-0.40946236824493454,-0.34543672946036175,-0.08209189060943878,10.325154126630897,0.2950000762939471,0.04858389025586085,0.3687497138977065,-0.06811587640325101,0.805615304198664,0.15031691874722775,0.5871825090481853,-0.391284544089741,84.37492549412353,24.224745135948787,0.21843279515047848,1,-0.3199996948242205,-0.3424997329711932,-0.31874966621399103,-0.19499969482422053,0.28000068664550604,2,-0.012669244906570731,1.0624891967122243,11.279999732971193,1.7999961853172224,11.30500030517578,2.733351983011709,11.350000381469727,-0.012669244906570731 5505,2002-01-03,11.44499969482422,11.489999771118164,11.25,11.399999618530273,640400.0,0.0,2.5555461365659307,0.3600006103515767,73.3905045375142,64.58551697340253,-0.19949942899627437,-0.4008746955659692,-0.32983115459730783,-0.08324465398021985,11.063869562239221,0.23999977111816406,0.09371152966713936,0.35024971961975204,-0.11669434932946743,0.8171937885689715,0.1167776851451432,0.5837217540943609,-0.34715607060728004,85.71424246369277,22.450311698946614,0.23347203447460957,1,-0.2449998855590838,-0.3424997329711932,-0.31874966621399103,-0.19499969482422053,0.29500007629394354,3,-0.012669244906570731,2.1891663401860715,11.44499969482422,1.0624891967122243,11.279999732971193,1.7999961853172224,11.30500030517578,-0.012669244906570731 5506,2002-01-04,11.425000190734865,11.46500015258789,11.255000114440918,11.324999809265135,254000.0,-0.0017474447027202578,1.3333298012122239,2.222226931717026,74.99997908613096,67.00564011968811,-0.12613855950813324,-0.36202601966367176,-0.2928472028677884,-0.0669209787010594,11.529609932512843,0.21000003814697266,0.16234891191632528,0.30650019645691096,-0.1774541191232526,0.7904545120370745,0.06452303866682918,0.5484773542469927,-0.2874409403837106,79.36518508875294,11.76056069504358,0.2419771577900821,1,-0.17250013351440607,-0.3225002288818377,-0.336250305175783,-0.17500019073486506,0.3549995422363281,4,-0.016192596632665923,2.5555461365659307,11.44499969482422,2.1891663401860715,11.44499969482422,1.0624891967122243,11.279999732971193,-0.016192596632665923 5507,2002-01-07,11.505000114440918,11.595000267028807,11.449999809265135,11.5,587200.0,0.007002181389102136,-1.7619004368715063,0.05000095367067667,75.21735452754216,68.62425664246294,-0.14189242344074593,-0.42814177149216803,-0.34684579662815196,-0.1466560915486106,12.22506168649945,0.17000007629394176,0.21553347822138846,0.3637501239776615,-0.14859121500047934,0.8760914629558023,0.10757945448859019,0.6199207934667328,-0.3316968005689702,78.57139613353287,11.306034095077777,0.2561706694890707,1,-0.11999988555908203,-0.35249996185302734,-0.4262502193450928,-0.25500011444091797,0.30500030517578125,0,-0.02172968253048546,1.3333298012122239,11.425000190734865,2.5555461365659307,11.44499969482422,2.1891663401860715,11.44499969482422,-0.02172968253048546 5508,2002-01-08,11.399999618530273,11.550000190734865,11.380000114440918,11.5,485000.0,-0.009126509766727353,-1.4285831062670553,-19.999618539004388,78.28050588688151,70.53637685777915,-0.015824885447631942,-0.3078133613153131,-0.22313676597627108,-0.043914725148081146,13.28927494511796,0.1700000762939471,0.2495684366796027,0.23899965286254954,-0.2816135356232241,0.7596128413483232,-0.021306941380336397,0.4993062471054355,-0.17609267027950182,53.0118876088974,-19.10375391519731,0.26030659424288666,1,-0.0149993896484375,-0.2474994659423828,-0.3437497615814209,-0.2649993896484375,0.49000072479248225,1,-0.005701717768274883,-1.7619004368715063,11.505000114440918,1.3333298012122239,11.425000190734865,2.5555461365659307,11.44499969482422,-0.005701717768274883 5509,2002-01-09,11.369999885559082,11.46500015258789,11.3149995803833,11.40999984741211,735800.0,-0.00263155561184647,1.0,0.3999980926586431,74.64785705458966,71.35112054884856,0.013212743574888108,-0.25422505025487396,-0.17987181736979352,-0.016451341370604666,14.038168909624748,0.15000057220458984,0.28194890913756865,0.18574991226196325,-0.3282159943277705,0.699715818851697,-0.07123304103290273,0.4427328655568292,-0.10156173905494548,34.78254860279928,-38.583045525248195,0.2569829532948667,1,0.015000343322753906,-0.2174997329711914,-0.26999998092651367,-0.31999969482421875,0.5150003433227539,2,0.00483731800610121,-1.4285831062670553,11.399999618530273,-1.7619004368715063,11.505000114440918,1.3333298012122239,11.425000190734865,0.00483731800610121 5510,2002-01-10,11.414999961853027,11.449999809265135,11.274999618530273,11.369999885559082,565200.0,0.003957790391106331,2.0434876353806213,-1.125002980235081,71.72772673211571,72.41030064385853,-0.03201922576048055,-0.2664167817006682,-0.21355049772313706,-0.06303332021716557,14.469046264602925,0.1750001907348615,0.2851003237928609,0.20124998092651403,-0.2932554913986447,0.6957554532516728,-0.04600275523606534,0.4485027170890934,0.18000030517577947,47.058757531219044,-24.642955799367428,0.24725273616257978,1,-0.029999732971191406,-0.2624998092651367,-0.2962501049041748,-0.36499977111816406,0.3950004577636719,3,0.027157286084333654,1.0,11.369999885559082,-1.4285831062670553,11.399999618530273,-1.7619004368715063,11.505000114440918,0.027157286084333654 5511,2002-01-11,11.295000076293945,11.489999771118164,11.265000343322756,11.414999961853027,372000.0,-0.010512473583889737,-1.500002649104897,-2.6666596024244478,63.72092404322142,72.57983599565806,0.08868452970645357,-0.12153849764493607,-0.08467971833302457,0.053872464267566755,14.46748036126119,0.22499942779540838,0.27491216816104647,0.06150007247924805,-0.4113202261476072,0.5343203711061033,-0.17491007683418047,0.29791022179267657,0.29360017776489045,9.090830274831221,-60.52582898256506,0.2364101493134279,1,0.09000015258789062,-0.1424999237060547,-0.12875008583068848,-0.24499988555908203,0.5,4,0.03939793641597111,2.0434876353806213,11.414999961853027,1.0,11.369999885559082,-1.4285831062670553,11.399999618530273,0.03939793641597111 5512,2002-01-14,11.31999969482422,11.449999809265135,11.260000228881836,11.260000228881836,568600.0,0.00221333495895637,-5.333375719235723,-0.4999960263532402,53.846127801346995,71.20343577639454,0.07379685438495365,-0.1158552462864808,-0.10500952923894147,0.02661122721060316,14.513253773337084,0.189999580383299,0.25540169124107415,0.06324968338012837,-0.375723701571129,0.5022230683313857,-0.1562370090955003,0.28273637585575706,0.25565656280517146,20.689473736135213,-45.055835650357054,0.21948669247562866,1,0.06750059127807262,-0.1674995422363299,-0.13874959945678889,-0.26999950408935725,0.3800001144409144,0,0.040636046868207654,-1.500002649104897,11.295000076293945,2.0434876353806213,11.414999961853027,1.0,11.369999885559082,0.040636046868207654 5513,2002-01-15,11.350000381469727,11.425000190734865,11.295000076293945,11.324999809265135,487600.0,0.002650237407623157,-2.058824849375666,0.4166799122611992,47.65101959830513,68.16466658529419,0.06120650671482686,-0.11845679247919705,-0.13070148281714822,-0.006537459024608339,14.56150083747923,0.13000011444091975,0.24836764927848165,0.07200036048889125,-0.33965104675733215,0.48365176773511465,-0.13382534313421957,0.27782606411200206,0.20671651443481132,39.13057900585474,-22.08529369551276,0.2058257036231113,1,0.07249975204467773,-0.19750022888183594,-0.16875028610229492,-0.3000001907348633,0.5999994277954084,1,0.04052863636004633,-5.333375719235723,11.31999969482422,-1.500002649104897,11.295000076293945,2.0434876353806213,11.414999961853027,0.04052863636004633 5514,2002-01-16,11.354999542236328,11.484999656677244,11.260000228881836,11.300000190734865,663800.0,0.0004404546782890151,-2.3333427523894703,2.19992370780065,47.297234601376886,65.26541437016782,0.047045602074828,-0.08197899252184726,-0.131889725524454,-0.01628422958174447,14.442129737494913,0.22499942779540838,0.2449248582889858,0.047999525070190785,-0.28948956590367736,0.38548861604405893,-0.12074502041674329,0.21674407055712486,0.18391435364684838,41.30413149121789,-16.024682868493116,0.1687445454869342,1,0.07000064849853516,-0.2024993896484375,-0.17874956130981445,-0.30499935150146484,0.6700000762939453,2,0.04711588046273585,-2.058824849375666,11.350000381469727,-5.333375719235723,11.31999969482422,-1.500002649104897,11.295000076293945,0.04711588046273585 5515,2002-01-17,11.385000228881836,11.399999618530273,11.265000343322756,11.375,559400.0,0.0026420685032981783,5.750131133469941,0.18182448717727,52.41378131009791,62.75583683949748,0.008536676850072311,-0.0732031217979543,-0.16409991945119629,-0.05250297789654468,14.549912309466578,0.13499927520751775,0.23990487455617604,0.05100021362304652,-0.20818067300206344,0.3101811002481565,-0.07859022968950846,0.1805906569356015,0.1371788469812607,54.34793425439106,-0.6633985540749876,0.1295904433125547,1,0.04250001907348633,-0.2325000762939453,-0.23750019073486328,-0.33500003814697266,0.6350002288818359,3,0.043917434338875516,-2.3333427523894703,11.354999542236328,-2.058824849375666,11.350000381469727,-5.333375719235723,11.31999969482422,0.043917434338875516 5516,2002-01-18,11.289999961853027,11.44499969482422,11.25,11.359999656677244,297800.0,-0.008344335978826667,-1.6000025431380016,-6.999809269502016,49.032236629188425,59.84637929523596,0.09205374086538143,0.04704942696543846,-0.07536001343389387,0.03622252632342615,15.539207569259721,0.19499969482422053,0.20437111828572974,-0.058500051498413086,-0.2663739872707591,0.14937388427393294,-0.162437019384587,0.04543691638776082,0.21644838319119408,17.021285230201215,-35.71573041954247,0.10393696788617329,1,0.1100001335144043,-0.13749980926513672,-0.18375015258789062,-0.23999977111816406,0.7700004577636719,4,0.046058499514673557,5.750131133469941,11.385000228881836,-2.3333427523894703,11.354999542236328,-2.058824849375666,11.350000381469727,0.046058499514673557 5517,2002-01-22,11.145000457763672,11.289999961853027,11.125,11.25,273600.0,-0.0128431802107426,-1.2758543579490147,1.500000000000038,42.458136870987396,55.866116071247724,0.20184297331607937,0.2144647019727195,0.06092037447620058,0.17308236430656798,16.52956676835754,0.16499996185302734,0.16776256850091897,-0.21074957847595144,-0.3724273123560984,-0.04907184459580449,-0.2915884454160249,-0.12991071153587797,0.3409320196770125,5.555688010448069,-47.64853474020177,0.08083886694007379,1,0.16249942779541016,0.027499675750732422,-0.09625053405761719,-0.0950002670288086,0.9399995803833008,1,0.05832208091812863,-1.6000025431380016,11.289999961853027,5.750131133469941,11.385000228881836,-2.3333427523894703,11.354999542236328,0.05832208091812863 5518,2002-01-23,11.220000267028807,11.270000457763672,11.100000381469727,11.149999618530273,253400.0,0.006729457710599629,-1.000011219755746,-0.6666757493187841,36.02486900295316,51.574672954399226,0.11021546398987248,0.14409623767077484,-0.027426071671081687,0.08941819084428815,16.55648333230026,0.1700000762939453,0.13057128958343966,-0.13399977684021103,-0.30094113394840427,0.03294158026798222,-0.21747045539430765,-0.050529098286114404,0.22983896266780945,31.168860121723434,-17.345096748747075,0.0834706785540962,1,0.0749998092651385,-0.04750013351440252,-0.17125034332275213,-0.17000007629394354,0.9949998855590838,2,0.04278070684604707,-1.2758543579490147,11.145000457763672,-1.6000025431380016,11.289999961853027,5.750131133469941,11.385000228881836,0.04278070684604707 5519,2002-01-24,11.30500030517578,11.324999809265135,11.15999984741211,11.225000381469727,289000.0,0.007575760795367703,1.7500238420701792,1.1428454653206397,42.134860356267026,48.28657669041603,0.01679140509553534,0.055648640646371206,-0.12103047743326378,-0.003440730134178338,16.35174960515755,0.16499996185302557,0.08621202648976123,-0.0449997425079367,-0.21264579378632398,0.12264630877045057,-0.12882276814712945,0.03882328313125605,0.10285826273361032,59.42038600390234,14.967098835586455,0.0838230256391934,1,-0.010000228881834161,-0.13250017166137518,-0.2562503814697248,-0.2550001144409162,1.0199995040893555,3,0.05705435530099501,-1.000011219755746,11.220000267028807,-1.2758543579490147,11.145000457763672,-1.6000025431380016,11.289999961853027,0.05705435530099501 5520,2002-01-25,11.244999885559082,11.324999809265135,11.149999618530273,11.324999809265135,160200.0,-0.005307423086864271,3.375008940705393,-1.0,40.32256741347188,45.68675928711053,0.05603391667417412,0.10944658680954689,-0.07034784567591679,0.047793112009351546,15.810779744449505,0.1750001907348615,0.04279559652091436,-0.09750013351440501,-0.27001996088726266,0.07501969385845264,-0.18376004720083294,-0.011240219827977072,0.1259156999775488,42.028925414226975,1.9094810457712939,0.08625991368642862,1,0.0475001335144043,-0.06999969482421875,-0.19875001907348633,-0.19499969482421875,1.055000305175783,4,0.06936413880918524,1.7500238420701792,11.30500030517578,-1.000011219755746,11.220000267028807,-1.2758543579490147,11.145000457763672,0.06936413880918524 5521,2002-01-28,11.324999809265135,11.350000381469727,11.199999809265137,11.274999618530273,211800.0,0.007114266297929328,1.9999713901524905,-0.6250029802350726,40.32256741347188,44.184141466235516,-0.02152679927608503,0.028962575720717254,-0.16102354582749,-0.04179472665089534,15.458120908539053,0.15000057220458984,0.0076544648690592965,-0.016250181198122604,-0.18890342781892677,0.15640306542268156,-0.10257680450852469,0.07007644211227948,-0.22499942779540838,89.99977111816335,52.48281195690265,0.08632662331040197,1,-0.032499790191648614,-0.14999961853027166,-0.2824997901916486,-0.27499961853027166,1.125,0,0.061368711717765034,3.375008940705393,11.244999885559082,1.7500238420701792,11.30500030517578,-1.000011219755746,11.220000267028807,0.061368711717765034 5522,2002-01-29,11.109999656677246,11.3100004196167,11.03499984741211,11.260000228881836,342800.0,-0.018984561254649535,1.1999961853172862,-3.0000000000001066,36.05769363028054,42.89599413645501,0.17942013338436347,0.24095880512228618,0.051865683056192324,0.1614715966961935,15.060703697500347,0.28999996185302557,-0.03150292354295914,-0.22150030136108434,-0.4224741653325985,-0.020526437389570162,-0.3219872333468423,-0.12101336937532636,0.24000072479248047,23.809422891777828,-11.26225360010217,0.10048693198575738,1,0.15000009536743164,0.1400003433227539,-0.06749963760375977,-0.1724996566772461,1.2850008010864258,1,0.08550862216890276,1.9999713901524905,11.324999809265135,3.375008940705393,11.244999885559082,1.7500238420701792,11.30500030517578,0.08550862216890276 5523,2002-01-30,11.1850004196167,11.244999885559082,11.050000190734863,11.079999923706056,315200.0,0.006750743947537163,-1.3636332109932665,-0.7000006357804405,41.47468678199811,42.24904437874626,0.08778419879604193,0.1670402562493436,-0.024095624253643422,0.07521368128344008,15.116636645810102,0.19499969482421875,-0.05443596211444657,-0.14174957275390554,-0.352119394782779,0.0686202492749679,-0.24693448376834226,-0.03656466173946882,0.16499996185302734,47.619148536793595,11.994086966150412,0.10518491101443671,1,0.054999351501464844,0.11749982833862305,-0.1875004768371582,-0.24750041961669922,1.1549997329711914,2,0.08046487123521406,1.1999961853172862,11.109999656677246,1.9999713901524905,11.324999809265135,3.375008940705393,11.244999885559082,0.08046487123521406 5524,2002-01-31,11.300000190734865,11.350000381469727,11.100000381469727,11.19499969482422,536200.0,0.01028160633024866,1.4390139514977698,1.0000000000000169,45.02165788956546,41.42769733202043,-0.040049289260915444,0.04281568873668995,-0.14115727463201644,-0.05216536761853874,14.616325102113676,0.25,-0.06312687856115318,-0.019499826431273348,-0.22257863485435259,0.1835789819918059,-0.12103923064281297,0.08203957778026627,-0.2650003433227557,84.12695048773602,47.88486699146791,0.10153940421153951,1,-0.060000419616700995,0.014999866485593927,-0.2462501525878924,-0.36250019073486506,1.074999809265135,3,0.08097344658482886,-1.3636332109932665,11.1850004196167,1.1999961853172862,11.109999656677246,1.9999713901524905,11.324999809265135,0.08097344658482886 5525,2002-02-01,11.300000190734865,11.364999771118164,11.210000038146973,11.274999618530273,246000.0,0.0,1.0,0.2380995631284172,50.24155123530684,41.56206562158914,-0.05964705032124762,0.03309237288238798,-0.1400378917127636,-0.06530900761520009,14.056164194168419,0.1549997329711914,-0.06849444023917073,-0.01224985122680522,-0.2066306997930365,0.18213099733942606,-0.10944027550991997,0.08494057305630953,-0.2587003326416042,80.30315290581795,38.948374777892525,0.09719042428311524,2,-0.10000038146972834,0.014999866485593927,-0.22625017166137873,-0.36250019073486506,1.0999994277954084,4,0.09070792931231009,1.4390139514977698,11.300000190734865,-1.3636332109932665,11.1850004196167,1.1999961853172862,11.109999656677246,0.09070792931231009 5526,2002-02-04,11.239999771118164,11.31999969482422,11.199999809265137,11.25,343400.0,-0.005309771557871046,-1.6666596024244873,-0.3999999999999716,46.261691405713734,41.98468279211429,-0.008364665429931861,0.08276583917070823,-0.08668457129427765,-0.019413574535345646,13.438351277677935,0.11999988555908381,-0.07619979239645858,-0.06300024986267161,-0.25233139429650286,0.12633089457115965,-0.15766582207958635,0.03166532235424313,-0.1857519165039072,62.12120336387018,17.402546160693134,0.09466557221691532,2,-0.039999961853027344,0.07500028610229492,-0.12749981880187988,-0.30249977111816406,1.1000003814697266,0,0.09430608907488014,1.0,11.300000190734865,1.4390139514977698,11.300000190734865,-1.3636332109932665,11.1850004196167,0.09430608907488014 5527,2002-02-05,11.255000114440918,11.31999969482422,11.199999809265137,11.25,488200.0,0.001334550144858282,-1.285701310614833,-0.5,45.49762304869879,43.03721101941936,-0.006839939299254638,0.05067388599314704,-0.1008800194614139,-0.049453072791973085,12.201100539648873,0.11999988555908381,-0.09169781166827562,-0.03549990653991664,-0.200069388886984,0.12906957580715073,-0.11778464771344943,0.04678483463361616,-0.1883221831665054,65.07942755244459,18.842033041216666,0.08228474117353354,2,-0.05500030517578125,0.059999942779541016,-0.1425001621246338,-0.31750011444091797,1.0249996185302752,1,0.1061750051242516,-1.6666596024244873,11.239999771118164,1.0,11.300000190734865,1.4390139514977698,11.300000190734865,0.1061750051242516 5528,2002-02-06,11.335000038146973,11.43000030517578,11.239999771118164,11.350000381469727,690800.0,0.0071079451703788266,1.1714323082708233,-3.0,49.11506777405217,43.81278962139548,-0.0768983263691041,-0.03630679117511448,-0.18154668464790902,-0.14322160062607026,11.651365705661355,0.1900005340576154,-0.09597755647016726,0.047749996185302734,-0.11014646313415888,0.20564645550476435,-0.03119823347442896,0.12669822584503443,-0.25638923327881,71.21203363870224,23.34471576540735,0.07894822965973117,2,-0.10249996185302734,-0.019999980926513672,-0.22250008583068848,-0.39750003814697266,1.015000343322754,2,0.09351569616668365,-1.285701310614833,11.255000114440918,-1.6666596024244873,11.239999771118164,1.0,11.300000190734865,0.09351569616668365 5529,2002-02-07,11.425000190734865,11.5,11.300000190734865,11.324999809265135,525600.0,0.007940022257168389,-1.6666709052300028,-6.666539513001699,51.6806685649304,45.07480086044643,-0.16548938336913288,-0.12856687949761358,-0.27134270913974845,-0.24756482805720914,11.658380927760327,0.19999980926513494,-0.079039973199448,0.13500013351440643,-0.0306881925075988,0.30068845953641166,0.052155970503402926,0.21784429652540993,-0.3253060158482448,75.00007947280977,26.797826385182546,0.08284416301100306,2,-0.15750026702881037,-0.11000013351440607,-0.3112502098083514,-0.48750019073486506,0.8999996185302699,3,0.08008752267637131,1.1714323082708233,11.335000038146973,-1.285701310614833,11.255000114440918,-1.6666596024244873,11.239999771118164,0.08008752267637131 5530,2002-02-08,11.725000381469727,11.734999656677244,11.414999961853027,11.425000190734865,929600.0,0.02625822194542704,1.0000059604879366,2.9999904632930914,65.59139711436906,47.88244860499057,-0.4361019106496862,-0.4259926930027529,-0.5668425989426282,-0.5578343171018219,12.338557726474644,0.319999694824217,-0.05277756384616872,0.4195003032684319,0.16852525964201703,0.6704753468948468,0.29401278145522447,0.5449878250816393,-0.5932817405740352,98.13097606365943,44.084966323003286,0.125487521813207,2,-0.34000062942504883,-0.34000062942504883,-0.6112504005432129,-0.7875003814697266,0.719999313354494,4,0.055437065874858193,-1.6666709052300028,11.425000190734865,1.1714323082708233,11.335000038146973,-1.285701310614833,11.255000114440918,0.055437065874858193 5531,2002-02-11,11.739999771118164,11.75,11.604999542236328,11.725000381469727,3367600.0,0.001279265600037327,7.285776566757493,0.049997933706961796,73.51773530853035,52.04467545812944,-0.43141022149045405,-0.4278822083145677,-0.5699822557342955,-0.5796072633030143,12.870226561886087,0.14500045776367188,-0.03570227724628694,0.41224970817565953,0.095033613418817,0.7294658029325021,0.2536416607972374,0.5708577555540817,-0.5479530286443168,98.18177719748161,36.43224165080586,0.15860804737842166,2,-0.3399996757507324,-0.3474998474121094,-0.588749885559082,-0.8024997711181641,0.6149997711181641,0,0.05621804602039182,1.0000059604879366,11.725000381469727,-1.6666709052300028,11.425000190734865,1.1714323082708233,11.335000038146973,0.05621804602039182 5532,2002-02-12,11.779999732971193,11.835000038146973,11.585000038146973,11.649999618530273,563600.0,0.0034071518426630476,1.0833270417509409,8.667026958291064,72.76417910447776,55.52128571618273,-0.4094321679106425,-0.45498021658551835,-0.5974131596789345,-0.6213469651328136,13.588959583554683,0.25,-0.008502786314553035,0.42924966812134,0.0531580120891082,0.8053413241535718,0.241203840105225,0.617295496137455,-0.5209985995942077,90.7562553794423,24.10002579152743,0.18804582801611547,2,-0.3124995231628436,-0.34499979019165217,-0.60249972343445,-0.8424997329711932,0.8600006103515625,1,0.04753823703826621,7.285776566757493,11.739999771118164,1.0000059604879366,11.725000381469727,-1.6666709052300028,11.425000190734865,0.04753823703826621 5533,2002-02-13,11.8100004196167,11.850000381469727,11.635000228881836,11.699999809265135,307800.0,0.0025467476507268216,1.2631531395874116,0.8461577962806756,71.48932820054569,58.46213797295831,-0.3815804826362097,-0.47300298643043703,-0.6118191931364692,-0.649817012281579,14.367676430371212,0.21500015258789062,0.015897479921353153,0.4362503528594974,0.007741614429990662,0.8647590912890042,0.22199598364474404,0.6505047220742508,-0.47035943957191506,92.72728218519653,24.116608259812736,0.2142543692147532,2,-0.2850003242492676,-0.36750030517578125,-0.5412502288818359,-0.8725004196166992,0.7149991989135742,2,0.03979672283277935,1.0833270417509409,11.779999732971193,7.285776566757493,11.739999771118164,1.0000059604879366,11.725000381469727,0.03979672283277935 5534,2002-02-14,11.890000343322756,11.925000190734865,11.8149995803833,11.845000267028807,285800.0,0.006773913705639956,-1.0952207952626085,0.4090893327784971,76.98743066916727,61.43390235449836,-0.4124624376098538,-0.5384748013406924,-0.676101651904407,-0.7244524596419861,14.954972182285314,0.11499977111816584,0.06889418356073662,0.48950023651123153,0.0030425285316191264,0.9759579444908439,0.24627138252142622,0.7327290905010369,-0.46870185904998074,93.13728790105729,20.289930226709416,0.2432288539898058,2,-0.3275003433227557,-0.41000032424926935,-0.6212501525878924,-0.9525003433227557,0.5749998092651349,3,0.038687975177839284,1.2631531395874116,11.8100004196167,1.0833270417509409,11.779999732971193,7.285776566757493,11.739999771118164,0.038687975177839284 5535,2002-02-15,11.885000228881836,11.949999809265135,11.8100004196167,11.850000381469727,439200.0,-0.00042053105942319036,-1.4347768397657794,0.7777730682829039,74.9999787126609,64.62704538860359,-0.35286042064296375,-0.5207968389605497,-0.6588254677609946,-0.7112682289816732,15.607409745835032,0.13999938964843572,0.11464634127717943,0.4595001220703132,-0.0728324520382575,0.9918326961788839,0.19333383501602697,0.7256664091245995,-0.3730354374458855,82.1918846183998,11.03855249810104,0.26616628705428563,2,-0.3100004196166992,-0.3925004005432129,-0.6162500381469727,-0.8475003242492676,0.7299995422363281,4,0.0370214195969516,-1.0952207952626085,11.890000343322756,1.2631531395874116,11.8100004196167,1.0833270417509409,11.779999732971193,0.0370214195969516 5536,2002-02-19,11.8100004196167,11.890000343322756,11.755000114440918,11.890000343322756,663000.0,-0.0063104592192501086,2.3750089407051376,-2.2857220708447374,85.71427181234806,69.09556191789795,-0.21065578812925523,-0.4267206348956698,-0.5681382470283332,-0.6277986516251453,15.847758463838046,0.1350002288818377,0.14977499045079412,0.3585002899169929,-0.19628853332655716,0.913289113160543,0.08110587829521698,0.6358947015387688,-0.21042862461491119,61.643978783999465,-14.857831423983562,0.2773944116217753,2,-0.21500062942504883,-0.31750059127807617,-0.5412502288818359,-0.7350006103515625,0.8299999237060565,1,0.05376792994458923,-1.4347768397657794,11.885000228881836,-1.0952207952626085,11.890000343322756,1.2631531395874116,11.8100004196167,0.05376792994458923 5537,2002-02-20,11.795000076293945,11.8100004196167,11.69499969482422,11.8100004196167,569600.0,-0.0012701391015903507,14.333079026002688,0.18750447035261725,83.15211813938323,72.87745640293474,-0.12404578459509885,-0.3800104716137458,-0.5405251615044371,-0.6034515816646255,16.89305570746425,0.11500072479247869,0.1806632873628864,0.31099996566772425,-0.24434359259427652,0.866343523929725,0.03332818653672476,0.5886717447987238,-0.12534267843948754,50.793670016137085,-28.148705127621866,0.27767177913100033,2,-0.1700000762939453,-0.30250024795532227,-0.526249885559082,-0.627500057220459,0.6449995040893555,2,0.04747769922171452,2.3750089407051376,11.8100004196167,-1.4347768397657794,11.885000228881836,-1.0952207952626085,11.890000343322756,0.04747769922171452 5538,2002-02-21,11.699999809265135,11.890000343322756,11.6899995803833,11.725000381469727,353000.0,-0.00805428286683485,-7.888719350668695,1.666666666666785,72.22216335353669,75.15984471277989,0.03148560142923529,-0.26056536459914703,-0.43230530734685324,-0.5028353843713447,18.307800245371666,0.2000007629394549,0.22300152447941102,0.19199972152709854,-0.3567540236379241,0.7407534666921212,-0.08237715105541277,0.46637659410960985,0.25,3.846238491728059,-71.3652697937854,0.2743768725825114,2,-0.01749992370605291,-0.2074999809265119,-0.42999958992004217,-0.5324997901916486,0.805000305175783,3,0.08034192729757494,14.333079026002688,11.795000076293945,2.3750089407051376,11.8100004196167,-1.4347768397657794,11.885000228881836,0.08034192729757494 5539,2002-02-22,11.949999809265135,11.970000267028807,11.68000030517578,11.699999809265135,308400.0,0.02136752171585732,-1.0000065770867452,-9.999771123401922,78.2608154816792,76.56755786470325,-0.15221902014734745,-0.4846123395398063,-0.6626843347187013,-0.749301316823205,19.567765896021598,0.28999996185302734,0.27618874709480856,0.40974974632263006,-0.16401424698013578,0.9835137396253959,0.12286774967124714,0.696631742974013,-0.26000022888183416,93.10328951911788,17.770143603007554,0.28688199665138253,2,-0.17249965667724432,-0.44749975204467596,-0.6624996662139875,-0.7824997901916486,0.4750003814697301,4,0.048117139618640614,-7.888719350668695,11.699999809265135,14.333079026002688,11.795000076293945,2.3750089407051376,11.8100004196167,0.048117139618640614 5540,2002-02-25,12.024999618530273,12.039999961853027,11.920000076293945,11.949999809265135,625200.0,0.006276134766712627,1.2857013106147992,0.299999237060554,83.69095409924078,77.6979155081155,-0.20136433465972559,-0.5251026335227458,-0.7142080938397264,-0.8210934202379878,21.071140409071525,0.11999988555908203,0.32606988393851566,0.4457495689392097,-0.14916109313347548,1.0406602310118949,0.1482942379028671,0.7432048999755523,-0.34499931335449396,95.833233992164,18.051065158500762,0.2974553310363427,2,-0.21249961853027344,-0.4874997138977051,-0.7362494468688965,-0.8574995994567871,0.4450006484985334,0,0.03659048216347438,-1.0000065770867452,11.949999809265135,-7.888719350668695,11.699999809265135,14.333079026002688,11.795000076293945,0.03659048216347438 5541,2002-02-26,12.020000457763672,12.06999969482422,11.899999618530273,11.949999809265135,513200.0,-0.00041573063826949586,1.000011219755725,0.933344353597906,83.11690563576218,78.848218456036,-0.17038834389919444,-0.4905150556194364,-0.687724786248916,-0.8141604289132687,22.530992001918605,0.1700000762939471,0.3705173248948217,0.40600037574768066,-0.20728761323676004,1.0192883647321214,0.0993563812554612,0.7126443702399001,-0.3400001525878924,87.17966274110847,7.468857505826136,0.30664399449222024,2,-0.16750049591064453,-0.4675006866455078,-0.7300002574920654,-0.8525004386901855,0.5949993133544922,1,0.049500772936342585,1.2857013106147992,12.024999618530273,-1.0000065770867452,11.949999809265135,-7.888719350668695,11.699999809265135,0.049500772936342585 5542,2002-02-27,12.0600004196167,12.074999809265135,12.010000228881836,12.020000457763672,696000.0,0.0033277837212719596,-1.1666375268218434,0.5714227326603035,82.51123454234722,80.07287471623617,-0.18605946115522087,-0.48032042736483227,-0.703882132750179,-0.852373502378672,24.799603835739468,0.064999580383299,0.37212110340572124,0.398500299453735,-0.19733702340400505,0.994337622311475,0.10058163802486497,0.696418960882605,-0.3566001510620129,96.20268139753345,14.779985008491039,0.2979186614288698,2,-0.182500362396242,-0.5050005912780762,-0.7837502956390381,-0.8925004005432129,0.4649991989135742,2,0.048092860988846464,1.000011219755725,12.020000457763672,1.2857013106147992,12.024999618530273,-1.0000065770867452,11.949999809265135,0.048092860988846464 5543,2002-02-28,12.085000038146973,12.109999656677244,11.994999885559082,12.074999809265135,822800.0,0.0020729367877641014,2.8333598245225318,0.2500059604702063,81.42858699877542,80.56633653063707,-0.18768520383429177,-0.4579147315105132,-0.7065137304813351,-0.8810112282591458,27.23949960919657,0.11499977111816229,0.36451380888160756,0.3784999370574944,-0.20154639466145774,0.9585462687764466,0.08847677119801922,0.6685231029169696,-0.3518718063354509,94.18612645740548,11.457328235915341,0.2900231658594758,2,-0.19000005722046076,-0.5125002861022949,-0.8450000286102295,-0.9175000190734863,0.48499965667724787,3,0.029375220613632846,-1.1666375268218434,12.0600004196167,1.000011219755725,12.020000457763672,1.2857013106147992,12.024999618530273,0.029375220613632846 5544,2002-03-01,12.21500015258789,12.225000381469727,12.050000190734865,12.119999885559082,748400.0,0.010757146382338822,2.0434623964440304,9.499809269500506,77.84092263743196,80.88199696672274,-0.29808249633060946,-0.5437278042052611,-0.8073383246900896,-1.014728800992712,29.735064677855295,0.1750001907348615,0.360415260296703,0.46275005340576136,-0.12656251252240125,1.052062619333924,0.16809377044167917,0.7574063363698436,-0.44418477828979697,96.92301372114042,15.475657907255538,0.2946562829640815,3,-0.2624998092651367,-0.5850000381469727,-0.9812500476837158,-1.0475001335144043,0.28999996185302734,4,0.023741298258730392,2.8333598245225318,12.085000038146973,-1.1666375268218434,12.0600004196167,1.000011219755725,12.020000457763672,0.023741298258730392 5545,2002-03-04,12.324999809265135,12.324999809265135,12.18000030517578,12.19499969482422,418000.0,0.009005293107093415,1.2307596376041396,1.368418410881858,80.0000195625613,80.24708005007977,-0.3789558064319891,-0.6039653968860303,-0.888539394872053,-1.1181838808007445,32.37848267812594,0.14499950408935547,0.36168378315635863,0.521499729156492,-0.08035795930731915,1.1233574176203032,0.22057088492458732,0.8224285733883967,-0.4996822341064462,100.0,19.81560286752091,0.30092884423190547,3,-0.32249975204467773,-0.6449999809265119,-1.0912497043609601,-1.1574997901916486,0.22000026702881037,0,0.008113621340144483,2.0434623964440304,12.21500015258789,2.8333598245225318,12.085000038146973,-1.1666375268218434,12.0600004196167,0.008113621340144483 5546,2002-03-05,12.300000190734865,12.390000343322756,12.149999618530273,12.25,915000.0,-0.0020283666464219197,1.086958324522214,0.3846165132230737,77.08338300391802,79.57277614613919,-0.3097094459559191,-0.5222579098313833,-0.8394347922919021,-1.0839243610545477,35.31020753334343,0.24000072479248225,0.3489426925572374,0.44350008964538823,-0.1356835342988134,1.0226837135895899,0.1539082776732883,0.7330919016174882,-0.40472710280127444,77.21517764879727,-1.5645363230168101,0.28959181197210065,3,-0.2649998664855975,-0.5875000953674334,-1.0662500858306903,-1.1375002861022967,0.024999618530269885,1,0.013821144199818614,1.2307596376041396,12.324999809265135,2.0434623964440304,12.21500015258789,2.8333598245225318,12.085000038146973,0.013821144199818614 5547,2002-03-06,12.449999809265135,12.494999885559082,12.375,12.375,844200.0,0.012195090748312376,-2.2000050862759557,1.4999904632931267,79.62965579358207,80.39583086169978,-0.39898386329119795,-0.6093843017139307,-0.9630894255464284,-1.2228196467336439,38.49954806728233,0.19499969482421697,0.3466445235171207,0.5337497234344468,-0.030527809960775087,1.0980272568296687,0.25161095673683675,0.8158884901320569,-0.4755703604692787,90.99998474121058,13.406857243861694,0.2821387666976106,3,-0.3624997138977033,-0.6849999427795392,-1.2162497043609601,-1.2949995994567853,0.185000419616701,2,0.013253009187216058,1.086958324522214,12.300000190734865,1.2307596376041396,12.324999809265135,2.0434623964440304,12.21500015258789,0.013253009187216058 5548,2002-03-07,12.395000457763672,12.494999885559082,12.350000381469727,12.484999656677244,486000.0,-0.004417618662173273,1.6363628482005843,-1.1999923705860709,73.93371269474669,79.91504166315173,-0.26265168538676065,-0.496348703191293,-0.8900616830824752,-1.1582802557971092,41.009016542107815,0.14499950408935547,0.3418887503332897,0.4257503509521481,-0.10689224592015378,0.95839294782445,0.15942905251599626,0.6920716493882999,-0.3268683303504343,77.52820306204666,1.8227662711236974,0.2663212984361514,3,-0.19750070571899414,-0.6225004196166992,-1.140000581741333,-1.2400002479553223,0.125,3,0.010488031945587784,-2.2000050862759557,12.449999809265135,1.086958324522214,12.300000190734865,1.2307596376041396,12.324999809265135,0.010488031945587784 5549,2002-03-08,12.34000015258789,12.44499969482422,12.274999618530273,12.425000190734865,468400.0,-0.004437297550992092,1.7200219728238404,0.9444532748408263,70.58827590849553,78.45918853084672,-0.16372999114996567,-0.389240723300615,-0.8214913223606075,-1.093244360002446,42.95081770785347,0.1700000762939471,0.3449010881914045,0.3250000476837158,-0.16639967701210168,0.8163997723795333,0.07930018533580707,0.5706999100316246,-0.19503182870840163,55.072575941441684,-18.99394030405574,0.2456998623479083,3,-0.1425004005432129,-0.5425000190734863,-1.0687501430511475,-1.1875,0.30000019073486506,4,0.01863853641752966,1.6363628482005843,12.395000457763672,-2.2000050862759557,12.449999809265135,1.086958324522214,12.300000190734865,0.01863853641752966 5550,2002-03-11,12.375,12.425000190734865,12.229999542236328,12.3100004196167,267600.0,0.0028362922997833273,1.3636447706845933,-0.7647006024974876,76.52585985344743,77.72685011058952,-0.16076761470451117,-0.3932073621958665,-0.842557014382507,-1.1169451754689224,43.66646001351009,0.19500064849853693,0.3725233032451172,0.32749991416931223,-0.1690937743401566,0.8240936026787811,0.0792030699145787,0.5757967584240458,-0.16702599501818405,65.2174513972009,-9.989974981614864,0.24829684425473436,3,-0.13000011444091797,-0.5275001525878906,-1.0975000858306885,-1.2224998474121094,0.22500038146972656,0,0.01050505975280136,1.7200219728238404,12.34000015258789,1.6363628482005843,12.395000457763672,-2.2000050862759557,12.449999809265135,0.01050505975280136 5551,2002-03-12,12.399999618530273,12.399999618530273,12.225000381469727,12.324999809265135,628600.0,0.002020171194365483,3.6666581895400734,1.1538506683099587,78.13959347631706,77.24111221436395,-0.14102615256180506,-0.38601754085028617,-0.8515939787630344,-1.1311840409690603,44.33910334112889,0.17499923706054688,0.36989065701423485,0.3194995403289802,-0.17877001714416174,0.8177690978021221,0.07036476159240834,0.5686343190655521,0.0950002670288086,64.8146512901118,-12.924066893232677,0.2491347787365711,3,-0.1549997329711914,-0.5524997711181641,-1.1424996852874756,-1.2474994659423828,0.3250007629394531,1,0.011693585663259842,1.3636447706845933,12.375,1.7200219728238404,12.34000015258789,1.6363628482005843,12.395000457763672,0.011693585663259842 5552,2002-03-13,12.34000015258789,12.395000457763672,12.274999618530273,12.34000015258789,339000.0,-0.004838666757111865,1.1818213344430573,0.0,80.7693612650907,77.1678649106212,-0.041495552085754284,-0.2971480810890217,-0.7745492334490969,-1.0596256127070234,44.69478647573545,0.125,0.35334418804886525,0.23150005340576207,-0.2585384905500323,0.7215385973615565,-0.013519218572135117,0.47651932538365926,0.1495997428894036,42.59258605160447,-42.655072523160285,0.24501927197789758,3,-0.06750011444091797,-0.49250030517578125,-1.0825002193450928,-1.1875,0.5299997329711914,2,-0.0012155869641224948,3.6666581895400734,12.399999618530273,1.3636447706845933,12.375,1.7200219728238404,12.34000015258789,-0.0012155869641224948 5553,2002-03-14,12.279999732971193,12.329999923706055,12.149999618530273,12.274999618530273,287800.0,-0.0048622705733204485,2.428561048491839,100.0,69.41183862419066,76.23130002026106,0.05484165173618294,-0.2109464388419564,-0.6970433413688486,-0.9837471312382835,44.576422306651295,0.1900005340576172,0.3379903018133348,0.14799966812134002,-0.3266014446443286,0.6226007808870087,-0.0893008882614943,0.38530022450417434,0.2043081722259501,44.06782400672455,-38.52610167866868,0.23730055638283418,3,0.04250001907348455,-0.41249990463257014,-1.0224997997283953,-1.1274995803833026,0.6100006103515625,3,0.028908835800499633,1.1818213344430573,12.34000015258789,3.6666581895400734,12.399999618530273,1.3636447706845933,12.375,0.028908835800499633 5554,2002-03-15,12.350000381469727,12.399999618530273,12.220000267028807,12.229999542236328,437000.0,0.005700378666180672,-1.5714305177111318,23.99961853899586,69.23087341035014,75.03472822557092,0.006710300293597982,-0.2579429295984337,-0.7536834345833299,-1.0400957243806452,44.27684781355801,0.17999935150146662,0.3249383798673158,0.19500031471252477,-0.27478122425949714,0.6647818536845467,-0.039890454773486184,0.4298910841985357,0.12093519226074179,72.7273988327046,-7.853446791084593,0.23489076948601115,3,-0.027500629425048828,-0.4525003433227539,-1.0762503147125244,-1.197500228881836,0.5999994277954084,4,0.013765187938699741,2.428561048491839,12.279999732971193,1.1818213344430573,12.34000015258789,3.6666581895400734,12.399999618530273,0.013765187938699741 5555,2002-03-18,12.324999809265135,12.324999809265135,12.175000190734865,12.31999969482422,315600.0,-0.002024337767803086,58.998474156058755,0.041667328935836245,67.63004442033626,73.98435727183961,0.03543750470317164,-0.20900430171284334,-0.7153373502205955,-1.000092667314771,43.720718581102126,0.1750001907348615,0.3146527300747337,0.14799976348876775,-0.30959574087543373,0.6055952678529692,-0.08079798869333388,0.3767975156708694,0.13309832625732554,70.0000762939446,-9.343463520713215,0.22879775218210105,3,-0.002500057220457208,-0.36999988555908025,-1.033749818801878,-1.1724996566772443,0.6750001907348651,0,0.025557853057394997,-1.5714305177111318,12.350000381469727,2.428561048491839,12.279999732971193,1.1818213344430573,12.34000015258789,0.025557853057394997 5556,2002-03-19,12.44499969482422,12.484999656677244,12.324999809265135,12.324999809265135,235400.0,0.009736299181836605,-1.6666666666665877,23.99942780852434,70.37035915725382,72.9555465344698,-0.06909752605479547,-0.294069539242221,-0.819677416481488,-1.103601281002943,43.94243641716302,0.15999984741210938,0.30911494708481335,0.23624968528747736,-0.20183074447779958,0.6743301150527543,0.017209470404839777,0.45528990017011495,-0.2950000762939471,88.0597142393533,10.400592090539732,0.21904021488263817,3,-0.12249994277954279,-0.4049997329711932,-1.0599999427795428,-1.2224998474121112,0.4000005722045863,1,0.012454856604775077,58.998474156058755,12.324999809265135,-1.5714305177111318,12.350000381469727,2.428561048491839,12.279999732971193,0.012454856604775077 5557,2002-03-20,12.354999542236328,12.44499969482422,12.274999618530273,12.44499969482422,701400.0,-0.007231832446353725,2.7777730682828556,-0.7500019868233799,63.36632167552209,71.78139197677818,0.006715931968773958,-0.1686092133590229,-0.7173194139095429,-0.993633668352901,44.59048275781966,0.1700000762939471,0.28744044946195757,0.11824955940246618,-0.278079290615711,0.5145784094206434,-0.07991486560662331,0.31641398441155566,-0.19829992294311438,61.194000108178294,-13.780768605173385,0.19816442500908876,3,-0.03749990463256836,-0.3149995803833008,-0.958749532699585,-1.1249995231628418,0.3100004196166992,2,0.029947458756961254,-1.6666666666665877,12.44499969482422,58.998474156058755,12.324999809265135,-1.5714305177111318,12.350000381469727,0.029947458756961254 5558,2002-03-21,12.640000343322756,12.640000343322756,12.31999969482422,12.425000190734865,579400.0,0.023067649667823487,1.9767481059597949,-2.3888865341414354,68.2403521309507,71.52051155705097,-0.2680669760195915,-0.40008955107154165,-0.9830108410042584,-1.2600802942940188,45.18217793872332,0.32000064849853516,0.27860563673437433,0.35625033378601323,0.00788763663156189,0.7046130309404646,0.18206898520878667,0.5304316823632398,-0.4767347232818615,100.0,26.65308386747337,0.1741813485772259,3,-0.245000362396242,-0.5025000572204608,-1.1887502670288104,-1.367500305175783,0.21000003814697088,3,0.018196165821927845,2.7777730682828556,12.354999542236328,-1.6666666666665877,12.44499969482422,58.998474156058755,12.324999809265135,0.018196165821927845 5559,2002-03-22,12.524999618530273,12.744999885559082,12.475000381469727,12.524999618530273,427200.0,-0.009098158359879593,-4.40007248035401,0.0,58.546992871902184,69.52285967021261,-0.13864429100745213,-0.25276179118692355,-0.8486718142027598,-1.129720168811044,45.591469876672846,0.26999950408935547,0.248058000859249,0.21249961853027344,-0.11411769827525653,0.5391169353358034,0.04919096012750934,0.37580827693303753,-0.3426646095581045,61.403441260322985,-8.217936926125951,0.16330865840276487,3,-0.0774998664855957,-0.3124995231628418,-1.0412495136260986,-1.2449994087219238,0.47500038146972656,4,0.029141775322090835,1.9767481059597949,12.640000343322756,2.7777730682828556,12.354999542236328,-1.6666666666665877,12.44499969482422,0.029141775322090835 5560,2002-03-25,12.46500015258789,12.600000381469727,12.199999809265135,12.199999809265135,315200.0,-0.004790376668244778,-2.0188683319357854,100.0,56.8464664611585,67.15695666852832,-0.07211991284240149,-0.16665281152957334,-0.7710832403012908,-1.055911472726713,45.04499144997569,0.4000005722045916,0.22751279691776283,0.13050012588501048,-0.17303845883735391,0.43403871060737487,-0.02126916647617172,0.28226941824619267,0.2799997329711914,48.62390939920293,-19.209200381493233,0.15176929236118206,3,-0.01750040054321289,-0.252500057220459,-0.9437501430511475,-1.1475000381469727,0.5799999237060547,0,0.03890891702689259,-4.40007248035401,12.524999618530273,1.9767481059597949,12.640000343322756,2.7777730682828556,12.354999542236328,0.03890891702689259 5561,2002-03-26,12.614999771118164,12.625,12.399999618530273,12.489999771118164,502400.0,0.012033663593588706,2.1034437399700088,0.47169750209627825,56.84646646115861,64.4988572458692,-0.21055681067089438,-0.28437087318828347,-0.8975195460539087,-1.1917281119588683,44.3901543990554,0.22500038146972656,0.21769578376142995,0.2507497787475579,-0.03933672834334878,0.5408362858384645,0.10570652520210544,0.3957930322930103,0.13000011444091797,76.1467713316792,10.77963261724365,0.14504325354545328,3,-0.16750001907348633,-0.4024996757507324,-1.0812499523162842,-1.2849998474121094,0.5,1,0.030519241844402467,-2.0188683319357854,12.46500015258789,-4.40007248035401,12.524999618530273,1.9767481059597949,12.640000343322756,0.030519241844402467 5562,2002-03-27,12.640000343322756,12.675000190734865,12.460000038146973,12.574999809265135,484600.0,0.001981813131842536,2.1851820455219193,0.5200042724609659,60.425508429248445,63.50037611309785,-0.2106826600855971,-0.2779415888816157,-0.8989864079122611,-1.2045715679970073,43.7530482628854,0.2150001525878924,0.1993330010573171,0.24675035476684748,-0.0309711340957719,0.5244718436294669,0.10788961033553868,0.3856110991981563,0.09409954071044702,80.73403164448465,16.206849995406202,0.13886074443130933,3,-0.18000030517578303,-0.42750024795532404,-1.096250534057619,-1.310000419616701,0.30999946594237926,2,0.01621834795394972,2.1034437399700088,12.614999771118164,-2.0188683319357854,12.46500015258789,-4.40007248035401,12.524999618530273,0.01621834795394972 5563,2002-03-28,12.4399995803833,12.744999885559082,12.4399995803833,12.550000190734865,493600.0,-0.015822844739486697,-4.545429324455542,-1.6923031779100848,53.78784977924647,61.78448459853078,0.016093242127947605,-0.052682570159445774,-0.6782579066078469,-0.9938524499808299,43.041079452485285,0.30500030517578125,0.17136868354910106,0.028999614715576882,-0.20819010690244255,0.2661893363335963,-0.08959524609343283,0.1475944755245866,-0.23999977111816584,44.03664908639781,-20.790630620464377,0.11859486080901012,3,0.020000457763671875,-0.22749948501586914,-0.8812496662139893,-1.109999656677246,0.4550008773803711,3,0.01808684799511817,2.1851820455219193,12.640000343322756,2.1034437399700088,12.614999771118164,-2.0188683319357854,12.46500015258789,0.01808684799511817 5564,2002-04-01,12.505000114440918,12.744999885559082,12.449999809265135,12.524999618530273,503600.0,0.005225123492778705,-3.538458716942279,0.1818126647246468,54.81480748893913,60.3605693839311,-0.027500338395899604,-0.09996850847965888,-0.7215091919028609,-1.0479671742256613,41.867658258231096,0.30500030517578125,0.14674901986396804,0.07950015068054128,-0.14218961906380834,0.3011899204248909,-0.03134473419163264,0.1903450355527152,-0.2941003036499037,55.96335091360252,-8.450453710120392,0.11084488487217468,4,-0.032500267028808594,-0.29250001907348633,-0.9175002574920654,-1.1750001907348633,0.4049997329711914,0,0.02758898551551381,-4.545429324455542,12.4399995803833,2.1851820455219193,12.640000343322756,2.1034437399700088,12.614999771118164,0.02758898551551381 5565,2002-04-02,12.425000190734865,12.59000015258789,12.375,12.380000114440918,468400.0,-0.0063974348639683765,-6.818143986683313,-2.25005960612283,50.889697831940666,58.196051458896314,0.07618841239695406,-0.0127461836577627,-0.6212083629114549,-0.9606295633956545,40.12064968664135,0.21500015258789062,0.14429940576498623,-0.0054997920989965365,-0.22209796308267116,0.21109837888467808,-0.11379887759083296,0.10279929339283989,-0.20341837844848953,13.513569243221013,-48.74898930094126,0.10829908549183712,4,0.04749965667724432,-0.10250043869018732,-0.7850000858306903,-1.0850000381469744,0.40499973297118963,1,0.04627764993467798,-3.538458716942279,12.505000114440918,-4.545429324455542,12.4399995803833,2.1851820455219193,12.640000343322756,0.04627764993467798 5566,2002-04-03,12.470000267028807,12.470000267028807,12.289999961853027,12.470000267028807,646600.0,0.003621736467054326,1.0,0.0,54.67624912094123,57.23048784172066,0.039233425032774605,-0.04675438907139373,-0.6419034572992857,-0.9993928162623114,37.886320051165136,0.18000030517577947,0.13881681026067838,0.031000280380247602,-0.17721530721845902,0.23921586797895422,-0.0731075134191066,0.1351080741796018,-0.23795009327697692,39.56051326550678,-24.149584798794713,0.10410779379935363,4,0.0024995803833025576,-0.14750051498412908,-0.7950003147125226,-1.0950002670288068,0.22999954223632812,2,0.046110649314536234,-6.818143986683313,12.425000190734865,-3.538458716942279,12.505000114440918,-4.545429324455542,12.4399995803833,0.046110649314536234 5567,2002-04-04,12.614999771118164,12.649999618530273,12.375,12.425000190734865,640600.0,0.01162786695945317,1.1153875779906026,100.0,61.35590853281233,56.465549664149734,-0.07264601958087269,-0.18841904562525968,-0.7557374739285478,-1.13756836470216,35.5280723679758,0.27499961853027344,0.1410119601200872,0.16774978637695348,-0.05487753995010536,0.3903771127040123,0.05643612321342495,0.279063449540482,-0.37269060313018976,71.4285414858877,5.017623825550061,0.11131366316352903,4,-0.1424999237060547,-0.24499988555908203,-0.9124999046325684,-1.2249999046325684,-0.05999946594238459,3,0.03963535545555397,1.0,12.470000267028807,-6.818143986683313,12.425000190734865,-3.538458716942279,12.505000114440918,0.03963535545555397 5568,2002-04-05,12.524999618530273,12.640000343322756,12.475000381469727,12.5,551600.0,-0.0071343760777502485,-3.4000661224282664,0.131577230222509,55.85280654034381,56.166195627309904,-0.0007534689841914854,-0.09294569642380424,-0.6373929166118408,-1.043832903746047,33.310718977349076,0.16499996185302912,0.12784799416636972,0.07124967575073171,-0.15254247590401881,0.29504182740548224,-0.04064640007664444,0.18314575157810786,-0.2726366361908763,51.64828485313413,-13.386816837815616,0.11189607582737543,4,-0.05249977111816406,-0.1549997329711914,-0.8087496757507324,-1.1324996948242188,0.16499996185302734,4,0.03393215199033528,1.1153875779906026,12.614999771118164,1.0,12.470000267028807,-6.818143986683313,12.425000190734865,0.03393215199033528 5569,2002-04-08,12.56999969482422,12.579999923706055,12.449999809265135,12.5,327600.0,0.003592820572015931,1.8888865341415222,2.8000305180438643,58.085792791743714,56.303898552930484,-0.043246869898021956,-0.1263071295480831,-0.6556815076581444,-1.0828021832448105,31.69312688677036,0.13000011444091975,0.13030982647069678,0.10474977493286275,-0.11806660192727136,0.32756615179299686,-0.006658413497204307,0.2161579633629298,-0.3077839744204294,77.77777777777827,12.81838166283886,0.11140818843006701,4,-0.05249977111816584,-0.17249965667724787,-0.8362498283386248,-1.1399998664855975,0.18000030517577947,0,0.025855272142391028,-3.4000661224282664,12.524999618530273,1.1153875779906026,12.614999771118164,1.0,12.470000267028807,0.025855272142391028 5570,2002-04-09,12.505000114440918,12.699999809265135,12.5,12.5600004196167,778800.0,-0.00517100890703015,-5.1537897238768196,-0.7857220708446667,52.05480615288939,55.771491852011685,0.03131668523389486,-0.0538287302448488,-0.562240721075181,-1.01200871204421,30.615474237305136,0.19999980926513494,0.0999499091485152,0.03325018882751429,-0.1860376215590911,0.2525379992141197,-0.07639371636578929,0.14289409402081787,-0.23312871073402164,52.43908112282421,-9.201785057816487,0.10964390519330279,4,0.012499809265136719,-0.057500362396240234,-0.713749885559082,-1.0174999237060547,0.2200002670288086,1,0.032387023531770476,1.8888865341415222,12.56999969482422,-3.4000661224282664,12.524999618530273,1.1153875779906026,12.614999771118164,0.032387023531770476 5571,2002-04-10,12.545000076293945,12.604999542236328,12.449999809265135,12.505000114440918,415400.0,0.0031987174319842993,-1.0666552226185002,-0.7272679983354141,56.73759920567818,55.36172416050388,-0.021967014254455464,-0.08686210316431087,-0.5753273088449173,-1.0469612377235542,29.404638985347763,0.15499973297119318,0.09194417771018415,0.06600012779235875,-0.15288708389696026,0.28488733948167777,-0.043443478052299866,0.17544373363701737,-0.2636661029500047,52.30774648094,-9.001768692752947,0.10944360584465951,4,-0.027500152587890625,-0.09750032424926758,-0.7037501335144043,-1.007500171661377,-0.024999618530273438,2,0.022718202126651876,-5.1537897238768196,12.505000114440918,1.8888865341415222,12.56999969482422,-3.4000661224282664,12.524999618530273,0.022718202126651876 5572,2002-04-11,12.324999809265135,12.550000190734865,12.3100004196167,12.5,677600.0,-0.01753688845682355,-1.3414729457519585,-4.375008940705287,38.2899535997095,53.63973569611088,0.1661208103304297,0.13908786268788376,-0.3234840366295533,-0.8175530746285506,27.804224820028082,0.23999977111816584,0.08500441971569117,-0.15325012207031463,-0.37423547688448977,0.06773523274386051,-0.2637427994774022,-0.04275744466322706,-0.034392517676892,3.8460033647634417,-50.39783693873209,0.11049267740708796,4,0.19250011444091975,0.12249994277954279,-0.45124959945678533,-0.752499580383299,0.1999998092651385,3,0.0304259639596991,-1.0666552226185002,12.545000076293945,-5.1537897238768196,12.505000114440918,1.8888865341415222,12.56999969482422,0.0304259639596991 5573,2002-04-12,12.635000228881836,12.654999732971193,12.34000015258789,12.34000015258789,628000.0,0.025152164252664866,-1.13558982316621,-1.685712884398433,53.57144626481909,53.501584448986435,-0.1266259304999764,-0.1506785298452904,-0.5998005539908959,-1.1160877749012883,27.52585500251108,0.32999992370605824,0.07371162939052311,0.13900027275085414,-0.07172791359641195,0.3497284590981202,0.033636179577220204,0.24436436592448807,-0.33530508541417703,83.3334148440866,28.7561444818963,0.10536409317363306,4,-0.1400003433227539,-0.1875004768371582,-0.7087502479553223,-1.010000228881836,0.005000114440919745,4,-0.006331612366985762,-1.3414729457519585,12.324999809265135,-1.0666552226185002,12.545000076293945,-5.1537897238768196,12.505000114440918,-0.006331612366985762 5574,2002-04-15,12.520000457763672,12.69499969482422,12.520000457763672,12.609999656677244,565000.0,-0.009101683342695233,-2.8889065496816153,-0.3050819513141245,51.724146178130674,53.59430093189643,-0.010364535976206568,-0.023494332659744543,-0.4554660524568419,-0.9913721333594037,26.946275103084606,0.17499923706054865,0.051522788556525256,0.015500497817992454,-0.18383809139305995,0.21483908702904486,-0.08416879678753375,0.11516979242351866,-0.21139921945418472,53.84624789702283,-1.4227766673936841,0.0996692946055266,4,-0.025000572204589844,-0.07250070571899414,-0.5350005626678467,-0.8200006484985352,0.19999980926513494,0,0.01357820418562472,-1.13558982316621,12.635000228881836,-1.3414729457519585,12.324999809265135,-1.0666552226185002,12.545000076293945,0.01357820418562472 5575,2002-04-16,12.640000343322756,12.670000076293945,12.489999771118164,12.550000190734865,512600.0,0.00958465504565309,1.4000101725519687,-1.0000105964756318,50.798739566721544,53.16346653698314,-0.10801872577311578,-0.12509906550768513,-0.5441319798513238,-1.0992630118430764,26.679564989158948,0.18000030517578125,0.055772600883978285,0.11975035667419576,-0.0693885120714306,0.3088892254198221,0.02518092230138258,0.21431979104700893,-0.322671132068276,85.71442726176063,31.71953644193988,0.09456943437281304,4,-0.1350002288818377,-0.19250059127807795,-0.6425004005432147,-0.8875002861022967,0.32999992370605113,1,0.00870250424758523,-2.8889065496816153,12.520000457763672,-1.13558982316621,12.635000228881836,-1.3414729457519585,12.324999809265135,0.00870250424758523 5576,2002-04-17,12.600000381469727,12.795000076293945,12.595000267028807,12.65999984741211,439600.0,-0.0031645538581144272,-4.714305177111477,-0.6666596024244479,48.73417912528794,51.76105215836931,-0.05323747041748739,-0.07683058825547384,-0.4706825357521378,-1.05077648469263,25.840436912834697,0.1999998092651385,0.05289364124416096,0.07200036048889125,-0.11685794832920138,0.26085866930698387,-0.022428793920155954,0.16642951489793845,-0.2741177567291544,59.79384889462186,8.80201036986039,0.09442915440904659,4,-0.0475001335144043,-0.1275005340576172,-0.5537505149841309,-0.8350005149841309,0.5199995040893555,2,0.00992063462028403,1.4000101725519687,12.640000343322756,-2.8889065496816153,12.520000457763672,-1.13558982316621,12.635000228881836,0.00992063462028403 5577,2002-04-18,12.725000381469727,12.760000228881836,12.585000038146973,12.649999618530273,499200.0,0.00992063462028403,1.4137881139670097,-1.2500238420701275,59.468464432386355,52.16279192415182,-0.17991270135791204,-0.18202215701508706,-0.560574466606031,-1.1628044410817466,25.374117477610646,0.17500019073486328,0.06647379348724591,0.17850031852722203,-0.011488813672221099,0.36848945072666517,0.08350575242750047,0.2734948846269436,-0.3803530586670192,84.61544910731877,31.39121222326942,0.09499456609972162,4,-0.1725001335144043,-0.2525005340576172,-0.6787505149841309,-0.9600005149841309,0.37999916076660156,3,-0.0161100131678249,-4.714305177111477,12.600000381469727,1.4000101725519687,12.640000343322756,-2.8889065496816153,12.520000457763672,-0.0161100131678249 5578,2002-04-19,12.869999885559082,12.869999885559082,12.645000457763672,12.720000267028807,283400.0,0.011394852632028662,2.0,1.9999745689436177,61.514195014175705,52.543725504422035,-0.3026547887807638,-0.32560091388734236,-0.6706361735394122,-1.2950545748775006,24.24698679858297,0.22499942779541016,0.075401899866538,0.31199984550476145,0.07592660641799931,0.5480730845915236,0.19396322596138127,0.43003646504814164,-0.5073384526167253,100.0,45.17567138406115,0.118036619543381,4,-0.2799997329711914,-0.3600001335144043,-0.809999942779541,-1.1050000190734863,0.31000041961669744,4,-0.026806547793051583,1.4137881139670097,12.725000381469727,-4.714305177111477,12.600000381469727,1.4000101725519687,12.640000343322756,-0.026806547793051583 5579,2002-04-22,12.890000343322756,12.895000457763672,12.800000190734865,12.824999809265135,240800.0,0.0015540371360931449,1.5333146838919216,0.43333799575297816,65.24591045590012,54.00940376031211,-0.30451229181005957,-0.33397757652313764,-0.6576475032058564,-1.3021397641069843,22.733491309795877,0.09500026702880682,0.06207993739578477,0.31375026702881037,0.03571425095744196,0.5917862831001788,0.17473225899312617,0.4527682750644946,-0.49689860322339463,98.7654059349058,37.116244899268004,0.13901800803568395,4,-0.28749990463257014,-0.3550000190734881,-0.7950005531311053,-1.12500047683716,0.22499942779540838,0,-0.019394879235166584,2.0,12.869999885559082,1.4137881139670097,12.725000381469727,-4.714305177111477,12.600000381469727,-0.019394879235166584 5580,2002-04-23,12.949999809265135,13.045000076293945,12.824999809265135,12.890000343322756,531800.0,0.004654729584507633,-1.315785775234629,0.9230611226854197,65.58441075893936,54.99238282178558,-0.3293890859583737,-0.37500582147067973,-0.692951860135258,-1.348344776563657,23.342728185176533,0.22000026702881037,0.0675756357109254,0.34949975013732804,0.030704251051163922,0.6682952492234921,0.19010200059424598,0.5088974996804101,-0.5167461717526294,79.34776974986745,14.2888520158467,0.15939774954308186,4,-0.2724995613098127,-0.33999967575073065,-0.8399999141693097,-1.1849999427795392,0.19500064849853693,1,-0.017760582673659542,1.5333146838919216,12.890000343322756,2.0,12.869999885559082,1.4137881139670097,12.725000381469727,-0.017760582673659542 5581,2002-04-24,13.0,13.125,12.899999618530273,12.94499969482422,548600.0,0.0038610186464320684,-2.1034437399700088,0.9166799122612066,63.321810041235594,57.77370020417737,-0.3442630511841571,-0.41601308437236995,-0.7176503247607826,-1.3806069441440094,23.975216129437893,0.22500038146972656,0.06796069947745309,0.3802499294280999,0.014700908760994835,0.7457989500952049,0.19747541909454647,0.5630244397616533,-0.5055717186093496,76.85185021660772,12.07820993511335,0.18277451033355255,4,-0.2674999237060547,-0.33750009536743164,-0.8612501621246338,-1.2350001335144043,0.15499973297119318,2,-0.0023076717670148517,-1.315785775234629,12.949999809265135,1.5333146838919216,12.890000343322756,2.0,12.869999885559082,-0.0023076717670148517 5582,2002-04-25,12.845000267028807,13.005000114440918,12.829999923706055,13.005000114440918,483600.0,-0.011923056382399433,1.1875044703526214,-2.9090719933417826,60.5960530495802,58.55421206915083,-0.12040618593451491,-0.2581007755841558,-0.5399178249517487,-1.2085904239895644,24.247388696585244,0.17500019073486328,0.08256181622558856,0.21500020027160538,-0.16418181127906273,0.5941822118222735,0.025409194496271326,0.40459120604693943,-0.27490337940503373,41.666666666666295,-23.74413355098907,0.18959100577533433,4,-0.037500381469724786,-0.18250036239623846,-0.6637504100799543,-1.0800004005432111,0.07999992370605824,3,0.02140907845959017,-2.1034437399700088,13.0,-1.315785775234629,12.949999809265135,1.5333146838919216,12.890000343322756,0.02140907845959017 5583,2002-04-26,12.664999961853027,12.845000267028807,12.654999732971193,12.845000267028807,275400.0,-0.014013258188698807,1.1111134658585196,1.1250029802350574,52.88754698079368,58.683478825002275,0.07185323522063136,-0.06364271789880149,-0.33977483157285526,-1.011249733730871,23.833199564473087,0.19000053405761363,0.08323648056991573,0.023749876022339578,-0.3449016608261246,0.39240141287080377,-0.16057589240189252,0.20807564444657167,-0.028314700744106247,2.1277070638815694,-59.16921561559282,0.18432576842423196,4,0.1424999237060547,-0.0025000572204589844,-0.4862501621246338,-0.9000000953674316,0.35000038146972834,4,0.03474138031650842,1.1875044703526214,12.845000267028807,-2.1034437399700088,13.0,-1.315785775234629,12.949999809265135,0.03474138031650842 5584,2002-04-29,12.850000381469727,12.899999618530273,12.625,12.625,676200.0,0.014607218331932126,-1.4444369092527445,-1.2500000000000124,59.773376768282006,59.68066073628677,-0.06863125849272578,-0.23343993625309167,-0.5046465745792865,-1.1782168046043573,23.476242149304642,0.27499961853027344,0.13913835870180336,0.1915002822875973,-0.18255436083899745,0.5655549254141921,0.004472960724299924,0.3785276038508947,0.27499961853027344,45.00007629394531,-16.69781291750408,0.18702732156329724,4,0.004999637603759766,-0.1875004768371582,-0.5837502479553223,-1.012500286102295,-0.005000114440919745,0,0.025680927152494704,1.1111134658585196,12.664999961853027,1.1875044703526214,12.845000267028807,-2.1034437399700088,13.0,0.025680927152494704 5585,2002-04-30,13.0,13.024999618530273,12.8149995803833,12.975000381469727,588800.0,0.011673121718080326,4.600086467790748,0.11110922731318612,62.13333129882808,61.16945542223567,-0.1812556258609881,-0.3564275152694094,-0.6321983048242448,-1.310963974257609,23.809296480334076,0.21000003814697266,0.15269916149381224,0.31274991035461497,-0.07391569988998725,0.6994155205992172,0.11941710523231386,0.5060827154769161,0.11500000000000021,75.0,11.613890786004426,0.19333280512230086,4,-0.14499998092651367,-0.33750009536743164,-0.6700000762939453,-1.1100001335144043,-0.5249996185302734,1,0.00884613623985886,-1.4444369092527445,12.850000381469727,1.1111134658585196,12.664999961853027,1.1875044703526214,12.845000267028807,0.00884613623985886 5586,2002-05-01,13.045000076293945,13.145000457763672,12.850000381469727,12.949999809265135,593400.0,0.0034615443303034343,-1.0000064656078156,3.800068665598606,71.17648081796094,62.47034613174395,-0.17488530745912634,-0.3753876479087772,-0.6513469232529374,-1.3362788845674025,24.88353364588438,0.2950000762939453,0.18213773092572616,0.32899999618530273,-0.07477957517565414,0.7327795675462596,0.1271102105048243,0.5308897818657812,-0.4200000762939453,80.76917433884752,9.444680990258163,0.20188978568047852,5,-0.15999984741210938,-0.3274998664855957,-0.7150001525878906,-1.1550002098083496,-0.44499969482421875,2,0.007665801524328941,4.600086467790748,13.0,-1.4444369092527445,12.850000381469727,1.1111134658585196,12.664999961853027,0.007665801524328941 5587,2002-05-02,13.114999771118164,13.145000457763672,12.949999809265135,13.050000190734865,448200.0,0.005366017203129569,2.119986572368098,0.6842041861165172,66.43835079559999,63.01747455190221,-0.2053394408889151,-0.42794914525838834,-0.6936651766977917,-1.387583241867146,25.21070451078754,0.19500064849853693,0.20947917191116439,0.37399969100952113,-0.06392121429539621,0.8119205963144385,0.15503923835706246,0.5929601436619798,-0.47959976196289134,94.23064226240693,23.41621703688186,0.21896045265245892,5,-0.22999954223632812,-0.39749956130981445,-0.7849998474121094,-1.2249999046325684,-0.4650001525878906,3,0.0030499399581476183,-1.0000064656078156,13.045000076293945,4.600086467790748,13.0,-1.4444369092527445,12.850000381469727,0.0030499399581476183 5588,2002-05-03,12.949999809265135,13.199999809265135,12.920000076293945,13.119999885559082,535200.0,-0.01258101141689627,-1.4347851326024426,-2.615402673239825,64.23839595692411,62.90552849646043,-0.031064904106164803,-0.24187790770726103,-0.49926774496940673,-1.203939087548731,25.622697739004614,0.27999973297118963,0.24310538527069525,0.18774971961974884,-0.24727559022321088,0.6227750294627086,-0.02976293530173102,0.4052623745412287,-0.30440779113769345,56.521724708133966,-15.75998018595353,0.21751265492148028,5,-0.03749990463256658,-0.2049999237060529,-0.6137497425079328,-1.0599999427795392,-0.5500001907348615,4,-0.0019304725018129965,2.119986572368098,13.114999771118164,-1.0000064656078156,13.045000076293945,4.600086467790748,13.0,-0.0019304725018129965 5589,2002-05-06,12.895000457763672,13.0,12.895000457763672,12.975000381469727,303600.0,-0.004247054232550118,-1.6249910592947572,0.47058757531218304,58.82354105851994,62.15432075196938,0.027623174307109366,-0.169997778369666,-0.4229633889910751,-1.1288293616402854,26.16845379492716,0.10499954223632812,0.24834737135828533,0.11650032997131277,-0.3125266025902018,0.5455272625328274,-0.09801313630944541,0.33101379625207095,-0.2272321279907228,20.779436316887303,-47.745804042985796,0.2145134662807575,5,0.017499446868896484,-0.15000057220458984,-0.5587503910064697,-1.0050005912780762,-0.3950004577636719,0,0.009305923326806465,-1.4347851326024426,12.949999809265135,2.119986572368098,13.114999771118164,-1.0000064656078156,13.045000076293945,0.009305923326806465 5590,2002-05-07,12.90999984741211,12.949999809265135,12.80500030517578,12.899999618530273,572200.0,0.0011631941927854328,2.222205738990506,-0.12500298023508094,60.915488228151425,61.886951661626696,0.007099703605984331,-0.1613736058636004,-0.4184620548380593,-1.1221496209901591,26.000753511609364,0.14499950408935547,0.23880769789012035,0.11124973297119212,-0.30133982907537415,0.5238392950177584,-0.09504504805209102,0.31754451399447525,-0.22094225845947335,26.58219596462512,-41.26925859641849,0.2062947810232831,5,0.0025000572204589844,-0.16499996185302734,-0.5674998760223389,-1.0199999809265137,-0.44499969482421875,1,-0.005034824256510917,-1.6249910592947572,12.895000457763672,-1.4347851326024426,12.949999809265135,2.119986572368098,13.114999771118164,-0.005034824256510917 5591,2002-05-08,12.829999923706055,12.90999984741211,12.649999618530273,12.90999984741211,695800.0,-0.0061967408715416505,5.500011920940324,-7.999809269502194,53.81817046865354,61.133853597079295,0.06755308263628201,-0.06211196446366962,-0.3193277882022336,-1.0219132049352933,25.83279886971745,0.26000022888183594,0.21922304136064952,0.016999816894530895,-0.37800036163700135,0.41199999542606314,-0.18050027237123523,0.21449990616029702,0.36999988555908025,32.72731686425068,-31.640260247211913,0.1975000892657659,5,0.08249998092651367,-0.08500003814697266,-0.43250012397766113,-0.940000057220459,-0.19999980926513672,2,-0.02766948903720523,2.222205738990506,12.90999984741211,-1.6249910592947572,12.895000457763672,-1.4347851326024426,12.949999809265135,-0.02766948903720523 5592,2002-05-09,12.699999809265135,12.829999923706055,12.675000190734865,12.829999923706055,4671000.0,-0.010132510928602456,1.3846091772732,1.6250029802351031,43.749991234602646,60.11856962528029,0.19536675070003184,0.10268752214219923,-0.1725989504324712,-0.871508574691223,26.58449866357383,0.15499973297118963,0.18971594166321104,-0.13175029754638778,-0.45900778406119436,0.1955071889684188,-0.29537904080379107,0.0318784457110155,0.4889999961853029,9.090940617321547,-48.672144144315155,0.16362874325740337,5,0.21250009536743342,0.055000305175783026,-0.3025000095367414,-0.8099999427795392,-0.21500015258789062,3,-0.007873970810806985,5.500011920940324,12.829999923706055,2.222205738990506,12.90999984741211,-1.6249910592947572,12.895000457763672,-0.007873970810806985 5593,2002-05-10,12.55500030517578,12.800000190734865,12.399999618530273,12.725000381469727,577800.0,-0.011417283958033875,1.5000059604701452,1.307691743388471,38.72052034090846,57.779363355572116,0.3610948765602,0.2544311499708254,-0.013016655613849792,-0.707858279932104,26.62037241458723,0.4000005722045916,0.15643082348889514,-0.2727498054504416,-0.6118734083262165,0.06637379742533334,-0.44231160688832993,-0.10318800401255324,0.6232194965362545,25.833431349797685,-25.63840419737445,0.16956180143788777,5,0.2449994087219256,0.1999998092651385,-0.13375043869018377,-0.6650004386901838,0.06499958038330256,4,0.007566651616514042,1.3846091772732,12.699999809265135,5.500011920940324,12.829999923706055,2.222205738990506,12.90999984741211,0.007566651616514042 5594,2002-05-13,12.6899995803833,12.6899995803833,12.449999809265135,12.550000190734865,399600.0,0.01075263018128858,2.4285831062670553,-0.8235254518731087,41.66664628897853,55.50528724336661,0.22463551291642325,0.1399985930344716,-0.13575470459706196,-0.8208373223149827,26.48188026625936,0.23999977111816584,0.14014352088641857,-0.14625048637390137,-0.46050591727484047,0.16800494452703774,-0.3033782018243709,0.010877229076568184,0.4570914140014626,52.727247506142696,4.584010080193416,0.15712771545046986,5,0.1100001335144043,0.06500053405761719,-0.2687497138977051,-0.7999997138977051,-0.24499988555908025,0,-0.02285263762351264,1.5000059604701452,12.55500030517578,1.3846091772732,12.699999809265135,5.500011920940324,12.829999923706055,-0.02285263762351264 5595,2002-05-14,12.75,12.899999618530273,12.6899995803833,12.6899995803833,1087400.0,0.004728165610773605,-5.999952316617659,0.4285762942779346,42.03820534034074,52.267701079186594,0.14018521144175367,0.0934529918537379,-0.18609004820058672,-0.8593627666065036,26.64496979279043,0.21000003814697266,0.15311731697121367,-0.09175004959106481,-0.3952084952454271,0.2117083960632975,-0.24347927241824507,0.05997917323611546,0.3672073393505837,68.62749497918746,23.119509138209693,0.15172922282718115,5,0.04999971389770508,0.005000114440917969,-0.29250001907348633,-0.8600001335144043,-0.2700004577636719,1,-0.019607843137254943,2.4285831062670553,12.6899995803833,1.5000059604701452,12.55500030517578,1.3846091772732,12.699999809265135,-0.019607843137254943 5596,2002-05-15,12.725000381469727,12.829999923706055,12.550000190734865,12.734999656677244,476400.0,-0.00196075439453125,1.7999999999999823,-0.16665342128265337,45.833330573854646,49.978254387881556,0.12853626560242226,0.13523080736504767,-0.1507106427487468,-0.8152904299105543,26.039779502872268,0.27999973297118963,0.13663451759970258,-0.12299966812133789,-0.41020753969823964,0.16420820345556386,-0.26660360390978965,0.020604267667113874,0.36351864904804465,65.00015258789062,18.22113647483536,0.14360393578845104,5,0.07499933242797852,0.029999732971191406,-0.24250054359436035,-0.8350005149841309,-0.08500003814697088,2,-0.020432237413560372,-5.999952316617659,12.75,2.4285831062670553,12.6899995803833,1.5000059604701452,12.55500030517578,-0.020432237413560372 5597,2002-05-16,12.520000457763672,12.729999542236328,12.449999809265135,12.729999542236328,327600.0,-0.0161100131678249,1.666675749318818,21.001430615168253,45.051202315382326,47.84634398326581,0.26849477756416285,0.3415991608863109,0.05766528370858204,-0.5922162225926257,25.62971208808805,0.2799997329711932,0.09510220535513625,-0.3177495956420895,-0.6363561943611238,0.0008570030769448067,-0.4770528950016075,-0.15844629628257145,0.5409777962745999,24.000167846679688,-27.252651054131817,0.15930329935951718,5,0.17999935150146484,0.2349996566772461,-0.037500619888305664,-0.6300005912780762,-0.2050008773803711,3,0.008785914748831836,1.7999999999999823,12.725000381469727,-5.999952316617659,12.75,2.4285831062670553,12.6899995803833,0.008785914748831836 5598,2002-05-17,12.524999618530273,12.579999923706055,12.3149995803833,12.529999732971193,448200.0,0.00039929397634330677,4.047601747486399,0.023810172570399014,37.35401687377918,45.46084129607239,0.22000534688809203,0.32615009700690756,0.0579428869957308,-0.583000160925863,24.933672519452394,0.2650003433227539,0.029842286331806633,-0.2955004215240482,-0.6428194182852103,0.05181857523711386,-0.46915991990463013,-0.12184092314346628,0.5095394900876791,35.89744007746769,-15.479321353332374,0.17365949838058134,5,0.10750007629394531,0.2325000762939453,-0.04249978065490723,-0.6349997520446777,-0.0749998092651385,4,-0.0031936098260514356,1.666675749318818,12.520000457763672,1.7999999999999823,12.725000381469727,-5.999952316617659,12.75,-0.0031936098260514356 5599,2002-05-20,12.640000343322756,12.755000114440918,12.470000267028807,12.524999618530273,395200.0,0.009181694873853896,-1.533338419609265,-22.99961853899657,35.59998077388191,42.64800713448688,0.07267104985003137,0.2018064052060904,-0.048562864330822464,-0.6850483550959918,23.80848189630366,0.28499984741211115,-0.027912020193385345,-0.1679996967315649,-0.5227033252927917,0.18670393182966194,-0.3453515110121792,0.00935211754904941,0.35136639360111843,55.55568234985366,6.871036143197564,0.17735181428061358,5,-0.027500629425050604,0.11749935150146307,-0.1687505245208758,-0.75000047683716,-0.2300004959106463,0,-0.0015823146535149935,4.047601747486399,12.524999618530273,1.666675749318818,12.520000457763672,1.7999999999999823,12.725000381469727,-0.0015823146535149935 5600,2002-05-21,12.720000267028807,12.835000038146973,12.649999618530273,12.649999618530273,375400.0,0.006329107716228188,-4.28567730684868,0.6086974549495137,37.35406336716839,40.81866190098853,-0.041476292749248245,0.10929565097841731,-0.12009138283684528,-0.7516587310187894,22.042267242647444,0.19499969482421697,-0.07237440911381476,-0.07649979591369771,-0.4267041544994097,0.27370456267201426,-0.2516019752065546,0.09860238337915916,0.23078444050263336,77.8846788687962,31.884634961164593,0.1751021792928561,5,-0.11250066757201971,0.03749942779541193,-0.24875044822692693,-0.8225002288818342,-0.22000026702880682,1,-0.021619541386127872,-1.533338419609265,12.640000343322756,4.047601747486399,12.524999618530273,1.666675749318818,12.520000457763672,-0.021619541386127872 5601,2002-05-22,12.970000267028807,12.975000381469727,12.670000076293945,12.729999542236328,375600.0,0.019654087637719586,1.4399931335711151,3.428550019754561,45.051202315382255,40.96324090996404,-0.3012035740518826,-0.1507986136880266,-0.359346229500348,-0.9859609891872463,20.111443879309796,0.30500030517578125,-0.0983143108663711,0.1750001907348615,-0.1717743569578971,0.5217747384276201,0.0016129168884813083,0.3483874645812417,-0.655000686645506,99.24240782243157,56.891803435529454,0.1733872738463795,5,-0.32500028610229315,-0.21250057220458807,-0.49375033378600897,-1.0475001335144025,-0.3350000381469709,2,-0.03777954623779889,-4.28567730684868,12.720000267028807,-1.533338419609265,12.640000343322756,4.047601747486399,12.524999618530273,-0.03777954623779889 5602,2002-05-23,13.119999885559082,13.170000076293945,12.975000381469727,12.975000381469727,422200.0,0.011565120697151432,-1.6896601619278757,0.6041627758196652,55.86208393403985,42.86785908697864,-0.43064811511775325,-0.2942246585236852,-0.4947018861875314,-1.118512735935644,18.857493281882913,0.1999998092651385,-0.12675683492304657,0.3112498283386227,-0.06447218685905831,0.6869718435363037,0.12338882073978219,0.4991108359374632,-0.7918002891540521,94.15202786735122,51.38006307506773,0.1878610075988408,5,-0.377500057220459,-0.3625001907348633,-0.6074998378753662,-1.122499942779541,-0.3850002288818377,3,-0.03658533128225494,1.4399931335711151,12.970000267028807,-4.28567730684868,12.720000267028807,-1.533338419609265,12.640000343322756,-0.03658533128225494 5603,2002-05-24,13.104999542236328,13.239999771118164,13.039999961853027,13.149999618530273,482600.0,-0.0011433188607924416,-1.2857220708446866,-0.3103464151588695,57.446786924497275,44.621208046480724,-0.36813962617026164,-0.25778739402940865,-0.4629956707577243,-1.0855754250007212,18.81327732059561,0.19999980926513672,-0.13782219467950263,0.2742495059967034,-0.11722895782236264,0.6657279698157694,0.07851027408717037,0.4699887379062364,-0.7431279266357418,82.46749145098549,35.388756161874056,0.19573923190953343,5,-0.3274998664855957,-0.3274998664855957,-0.5924994945526123,-1.107499599456787,-0.7249994277954102,4,-0.06028233418146434,-1.6896601619278757,13.119999885559082,1.4399931335711151,12.970000267028807,-4.28567730684868,12.720000267028807,-0.06028233418146434 5604,2002-05-28,13.18000030517578,13.19499969482422,13.024999618530273,13.074999809265135,545200.0,0.0057230649034156755,1.5185331703835554,-2.3333403975755522,59.18369332933691,46.5262622674803,-0.4093743243616039,-0.32337751010386206,-0.5223312826617779,-1.144655573842586,18.511899390997403,0.1700000762939471,-0.11950572412505878,0.332750272750852,-0.08880655824096806,0.7543071037426721,0.12197185725494286,0.5435286882467611,-0.7654410002441381,89.83060162286202,38.50025716196763,0.2107784154959097,5,-0.40250062942504705,-0.40250062942504705,-0.6300003528594953,-1.14500045776367,-1.030000686645506,1,-0.055386986267669025,-1.2857220708446866,13.104999542236328,-1.6896601619278757,13.119999885559082,1.4399931335711151,12.970000267028807,-0.055386986267669025 5605,2002-05-29,13.114999771118164,13.1899995803833,13.079999923706055,13.18000030517578,504800.0,-0.00493175512538413,1.5882550937976843,-0.6190497815641832,59.79380970296484,48.07742661515921,-0.3208997562685827,-0.26279328682008796,-0.44129196149998506,-1.0639507714031922,17.707152579970582,0.1099996566772461,-0.07874510848625249,0.26199975013732946,-0.17130320476377037,0.6953027050384293,0.04534827268678043,0.4786512275878785,-0.6509140382153316,78.0701636974475,23.379273533028936,0.2166514774505497,5,-0.33750009536743164,-0.33750009536743164,-0.5462493896484375,-1.047499656677246,-0.8999996185302734,2,-0.053755237210038276,1.5185331703835554,13.18000030517578,-1.2857220708446866,13.104999542236328,-1.6896601619278757,13.119999885559082,-0.053755237210038276 5606,2002-05-30,13.145000457763672,13.19499969482422,13.020000457763672,13.119999885559082,492800.0,0.0022875095058390027,1.800009155343236,-0.3846210276123231,66.4206821267423,50.451813260865876,-0.31855787971644567,-0.30031539536526,-0.4584431122381716,-1.077593969247161,16.32296024771443,0.17499923706054865,-0.04868565114903589,0.2870004177093506,-0.15778684568626034,0.7317876811049615,0.06460678601154513,0.509394049407156,-0.6343598825679191,64.1511199401163,3.5396242238657862,0.22239363169780546,5,-0.36750078201293945,-0.36750078201293945,-0.5012502670288086,-0.9725003242492676,-0.9850006103515625,3,-0.049068119840400826,1.5882550937976843,13.114999771118164,1.5185331703835554,13.18000030517578,-1.2857220708446866,13.104999542236328,-0.049068119840400826 5607,2002-05-31,13.154999732971193,13.210000038146973,13.125,13.154999732971193,502000.0,0.0007606903658656794,-1.833359824522196,0.0,74.5901351012264,54.58915973058224,-0.255922995225772,-0.32376386549892366,-0.45231031167395663,-1.0722889165781861,14.88499315321559,0.08500003814697266,-0.020906746749467686,0.29499969482422017,-0.15498266201200828,0.7449820516604486,0.07000851640610684,0.5199908732423335,-0.600597606020095,61.36349843510307,-3.496526931206816,0.2249911784181141,5,-0.29999971389770685,-0.37750005722046076,-0.45749974250793635,-0.8849997520446795,-1.25,4,-0.03952865941806527,1.800009155343236,13.145000457763672,1.5882550937976843,13.114999771118164,1.5185331703835554,13.18000030517578,-0.03952865941806527 5608,2002-06-03,12.925000190734865,13.154999732971193,12.899999618530273,13.154999732971193,579000.0,-0.01748381200342153,1.2173967127195684,-100.0,58.93538079511031,57.18198195516317,0.04110637872916456,-0.10090680628031556,-0.21770653332414724,-0.8264905514896999,12.776433353832664,0.25500011444091975,-0.0027405300566325508,0.06625013351440678,-0.3828175296423897,0.5153177966712033,-0.15828369806399145,0.290783965092805,-0.32946220513374236,8.06468979477629,-55.92049616084542,0.22453383157839843,6,0.019999504089353692,-0.14750051498413264,-0.19000029563903986,-0.5700001716613787,-1.2650003433227557,0,-0.014700234526404121,-1.833359824522196,13.154999732971193,1.800009155343236,13.145000457763672,1.5882550937976843,13.114999771118164,-0.014700234526404121 5609,2002-06-04,13.015000343322756,13.109999656677244,12.949999809265135,12.949999809265135,862200.0,0.006963261219323336,-3.9230317791012306,-0.2826115801171103,59.85131192234477,59.681676239071656,0.011056742427294708,-0.19126202174664186,-0.2982543264954156,-0.8995291317607634,10.738976668135649,0.18499946594237926,0.03762888861378855,0.15025029182434224,-0.30403305371953593,0.6045336373682204,-0.07689138094759684,0.3773919645962813,-0.3807946505906106,37.09695778304919,-25.21453982086379,0.22714167277193878,6,-0.060000419616700995,-0.23750066757202326,-0.2800004482269305,-0.6600003242492694,-1.0850000381469762,1,-0.0487898741552949,1.2173967127195684,12.925000190734865,-1.833359824522196,13.154999732971193,1.800009155343236,13.145000457763672,-0.0487898741552949 5610,2002-06-05,12.845000267028807,13.024999618530273,12.75,13.024999618530273,691200.0,-0.013061857227008478,2.0555623254902167,-2.769198039848463,54.026839838477024,60.6789692971933,0.2242332697991234,-0.027806905348782607,-0.11864816130030142,-0.7141023509788536,9.424969330717332,0.27499961853027344,0.08927613556927838,-0.01649980545044194,-0.47034993451971197,0.4373503236188281,-0.24342486998507695,0.21042525908419307,-0.1744469295935005,20.65223025013178,-39.61231826551375,0.2269250645346351,6,0.1499996185302752,-0.0675005912780744,-0.08625030517577947,-0.46500015258788885,-1.1450004577636719,2,-0.05410670564814979,-3.9230317791012306,13.015000343322756,1.2173967127195684,12.925000190734865,-1.833359824522196,13.154999732971193,-0.05410670564814979 5611,2002-06-06,12.475000381469727,12.850000381469727,12.399999618530273,12.850000381469727,822400.0,-0.028804972975268406,1.4000040690104167,2.0833408391304373,48.640481642785446,59.876569042609475,0.5773475659249403,0.33121523920179285,0.2520207630398694,-0.3287546212459844,9.471501780521429,0.4500007629394531,0.12932981779567498,-0.3687497138977047,-0.854438206527167,0.11693877873175751,-0.6115939602124367,-0.12590546758297272,0.7649993896484375,9.25934865255308,-53.29593542082721,0.24284424631473128,6,0.3449993133544922,0.30249929428100586,0.2837495803833008,-0.07250022888183594,-0.6300001144409197,3,-0.020841701076661945,2.0555623254902167,12.845000267028807,-3.9230317791012306,13.015000343322756,1.2173967127195684,12.925000190734865,-0.020841701076661945 5612,2002-06-07,12.600000381469727,12.654999732971193,12.399999618530273,12.475000381469727,855600.0,0.010020039773760203,1.1702257176945938,-0.3333333333333333,52.11269573141116,59.28389224337768,0.4144080165130113,0.2090579178890568,0.12835014039828962,-0.4379232664519357,9.52054890173378,0.25500011444091975,0.166898834928638,-0.23874974250793457,-0.7326585377084402,0.2551590526925711,-0.4857041401081883,0.008204655092319157,0.6231993865966796,26.490163261439292,-37.80805044330427,0.2469543976002532,6,0.20499944686889648,0.17749929428100586,0.2012498378753662,-0.1875,-1.125,4,-0.03492067624892348,1.4000040690104167,12.475000381469727,2.0555623254902167,12.845000267028807,-3.9230317791012306,13.015000343322756,-0.03492067624892348 5613,2002-06-10,12.649999618530273,12.69499969482422,12.56999969482422,12.600000381469727,261800.0,0.003968193297365197,-1.2727146622278442,0.399993896484375,50.29237646153369,58.295968146955104,0.3275220598583566,0.17554077433664794,0.08673629389592641,-0.47211870797887556,10.282037554945795,0.125,0.17698559986764018,-0.1935004711151116,-0.6776502012275252,0.290649258997302,-0.4355753361713184,0.048574393941095195,0.5567361465454095,35.21126571379841,-28.94558518501779,0.24207486505620643,6,0.1550002098083496,0.12750005722045898,0.15125060081481934,-0.23749923706054688,-1.2100000381469727,0,-0.0588932733616665,1.1702257176945938,12.600000381469727,1.4000040690104167,12.475000381469727,2.0555623254902167,12.845000267028807,-0.0588932733616665 5614,2002-06-11,12.399999618530273,12.739999771118164,12.359999656677244,12.649999618530273,503000.0,-0.01976284644576498,-1.3030315290581602,-5.0000762951094835,41.48934497289389,56.26213873250278,0.5087431427380462,0.42446318963392393,0.34029406911176885,-0.20768802933906905,11.313993442566753,0.38000011444091975,0.1485056439998793,-0.4290004730224606,-0.9485812409071865,0.09058029486226538,-0.6887908569648236,-0.1692100890800976,0.7906014236145005,6.015032202643865,-54.075294338671696,0.25979038394236326,6,0.38500022888183594,0.377500057220459,0.42875027656555176,0.04000043869018377,-1.2549991607666016,1,-0.05967740273252309,-1.2727146622278442,12.649999618530273,1.1702257176945938,12.600000381469727,1.4000040690104167,12.475000381469727,-0.05967740273252309 5615,2002-06-12,12.5,12.6850004196167,12.395000457763672,12.40999984741211,541400.0,0.00806454714081517,-3.8333757192357822,-0.3600006103515625,36.416181147352624,52.92830529034837,0.34903566405172803,0.3212434400369357,0.2476658608737239,-0.29300875715491514,12.093136201892241,0.28999996185302734,0.11763342527742005,-0.31650009155273473,-0.8557402731661732,0.22274009006070372,-0.5861201823594548,-0.046880000746014616,0.6573769867260726,28.571456375303633,-25.468964815562202,0.2696200908067194,6,0.2849998474121094,0.2774996757507324,0.3287498950958252,-0.05999994277954279,-1.510000228881836,2,-0.04559997558593765,-1.3030315290581602,12.399999618530273,-1.2727146622278442,12.649999618530273,1.1702257176945938,12.600000381469727,-0.04559997558593765 5616,2002-06-13,12.46500015258789,12.699999809265135,12.414999961853027,12.5,290400.0,-0.00279998779296875,-3.222212803232571,-0.38888653414148266,29.721379597047687,47.942888012106295,0.31003736007394167,0.3539112072536703,0.28833246956558334,-0.24186686435865212,13.530884736944945,0.2849998474121076,0.07244647313276609,-0.3384999275207523,-0.8991395768991577,0.22213972185765307,-0.618819752209955,-0.05818010283154962,0.6604817409362287,27.631701128598262,-20.453550046522846,0.2803198246892029,6,0.2924995422363281,0.3124995231628418,0.36374974250793457,-0.025000095367433417,-1.5650005340576172,3,-0.061371867946903524,-3.8333757192357822,12.5,-1.3030315290581602,12.399999618530273,-1.2727146622278442,12.649999618530273,-0.061371867946903524 5617,2002-06-14,12.630000114440918,12.675000190734865,12.359999656677244,12.454999923706055,790600.0,0.01323706055621443,1.3773594411835572,-5.000027247956403,36.543928175640296,45.45494883216517,0.07010707114243786,0.20825186158105602,0.12635893673456344,-0.38728620821935955,14.65641911543199,0.31500053405762074,0.030693675597420977,-0.17899994850158762,-0.7300047883228071,0.3720048913196319,-0.4545023684121965,0.09650247140902124,0.46486248960932564,71.05273064480926,26.18818099457863,0.27550241991060936,6,0.10499954223632635,0.14749956130981445,0.19874978065490723,-0.08000040054321289,-2.255000114440918,4,-0.062153589889089256,-3.222212803232571,12.46500015258789,-3.8333757192357822,12.5,-1.3030315290581602,12.399999618530273,-0.062153589889089256 5618,2002-06-17,12.484999656677244,12.649999618530273,12.425000190734865,12.649999618530273,537400.0,-0.01148063788201259,1.7272664219865115,-0.942855897243077,31.06265302314756,42.25620895447659,0.16330281714023975,0.3690219181644814,0.275664721760867,-0.22454704985907092,15.279803066679232,0.22499942779540838,-0.03163320228483357,-0.32200040817260955,-0.8776167269700768,0.23361591062485765,-0.5998085675713423,-0.04419224877387684,0.5804684294780795,32.89472693551893,-6.022419937984409,0.27780815939873327,6,0.20749998092651545,0.2925000190734881,0.34875035285949885,0.06500005722046076,-1.5899991989135724,0,-0.0808970206633004,1.3773594411835572,12.630000114440918,-3.222212803232571,12.46500015258789,-3.8333757192357822,12.5,-0.0808970206633004 5619,2002-06-18,12.619999885559082,12.68000030517578,12.5,12.5,533400.0,0.010812994200575465,-2.0000079472935197,-0.7272722018322032,37.00787519830675,40.36521288334656,-0.037571676755920436,0.24500817484725168,0.14517659220875778,-0.3422006798577524,16.705388504048173,0.19500064849853516,-0.10708474665339374,-0.1860001564025886,-0.7429524371310166,0.37095212432583935,-0.4644762967668026,0.09247598396162537,0.417249463417118,76.47062123439112,40.75018585991185,0.2784761403642143,6,-0.014999866485595703,0.1574997901916504,0.1575000286102295,-0.022500038146972656,-1.1049995422363263,1,-0.09350240220889716,1.7272664219865115,12.484999656677244,1.3773594411835572,12.630000114440918,-3.222212803232571,12.46500015258789,-0.09350240220889716 5620,2002-06-19,12.44499969482422,12.6899995803833,12.4399995803833,12.574999809265135,550800.0,-0.013866893210919273,-2.571419813216531,-1.083335320156691,32.92680430595753,38.619248734810135,0.08350265318781958,0.4198769764547716,0.32484384582501313,-0.149737366090271,18.334237952896732,0.25,-0.1521917182245378,-0.34725031852721955,-0.9262829560765873,0.2317823190221482,-0.6367666373019034,-0.05773399975253568,0.5651596664600209,25.000000000001044,-6.829853904044178,0.28951631877468426,6,0.10500001907348455,0.3324999809265119,0.332500219345091,0.15250015258788885,-0.48499965667724787,2,-0.1044595635949439,-2.0000079472935197,12.619999885559082,1.7272664219865115,12.484999656677244,1.3773594411835572,12.630000114440918,-0.1044595635949439 5621,2002-06-20,12.479999542236328,12.619999885559082,12.4350004196167,12.449999809265135,877000.0,0.002812362255554257,-5.166801773878213,-0.23076697355392087,33.73493366792364,36.5772751722004,0.05507861621015131,0.3649989739203239,0.2937244716914478,-0.16817064966997997,19.482001652591855,0.1849994659423828,-0.2098873841216502,-0.28775043487548757,-0.8765001263787102,0.3009992566277351,-0.5821252806270998,0.006624410876124642,0.5041534308636333,36.3636100916109,7.927956453286136,0.2943748457516116,6,0.07000017166137695,0.2975001335144043,0.2975003719329834,0.14500045776367188,-0.4549999237060547,3,-0.11939101168037114,-2.571419813216531,12.44499969482422,-2.0000079472935197,12.619999885559082,1.7272664219865115,12.484999656677244,-0.11939101168037114 5622,2002-06-21,12.640000343322756,12.640000343322756,12.449999809265135,12.470000267028807,700800.0,0.012820577480386453,1.2352993975024915,5.66671964904451,42.8927756711866,35.75509730660628,-0.1102449258635243,0.17622938322998571,0.1466357253744146,-0.3070733636314511,19.93251834508462,0.19000053405762074,-0.2464134484105429,-0.10374965667724467,-0.6707722477651465,0.4632729344106572,-0.3872609522211956,0.17976163886670626,0.3191864971202971,81.13231991708467,48.04947596291503,0.28351129554395116,6,-0.0900006294250506,0.13749933242797674,0.13749957084655584,0.034999370574949396,-0.05000019073486506,4,-0.13765828145025805,-5.166801773878213,12.479999542236328,-2.571419813216531,12.44499969482422,-2.0000079472935197,12.619999885559082,-0.13765828145025805 5623,2002-06-24,12.3149995803833,12.65999984741211,12.300000190734865,12.649999618530273,586000.0,-0.025712084977208116,1.0281642466654926,-1.9705875753121467,34.374994678160704,34.96461394052482,0.18130489246857628,0.46273542626099484,0.47104445535294026,0.03615226646270209,20.363168696177546,0.3599996566772443,-0.25471285107227004,-0.3892504215240482,-0.9603647769064487,0.1818639338583523,-0.6748075992152476,-0.10369324383284884,0.6202197727091203,3.8460033647634417,-27.542313436110476,0.2855571776912,6,0.18500041961669922,0.4550004005432129,0.41250038146972656,0.3600001335144043,0.35000038146972656,0,-0.1575314369862868,1.2352993975024915,12.640000343322756,-5.166801773878213,12.479999542236328,-2.571419813216531,12.44499969482422,-0.1575314369862868 5624,2002-06-25,12.449999809265135,12.505000114440918,12.345000267028807,12.369999885559082,575800.0,0.01096226012844359,-1.4615520049297546,-0.23880571521294872,41.04308095801588,35.478713919487404,0.0605059068857674,0.2848454484691789,0.3407160550752035,-0.08148927151695595,20.89348066485006,0.1900005340576172,-0.2775906224719069,-0.2177501678466811,-0.7530267625713929,0.3175264268780307,-0.4853884652090361,0.049888129515673896,0.4471063940858322,38.46150084119023,5.47905470447202,0.2676382973623559,6,0.05000019073486506,0.32000017166137873,0.2449998855590838,0.22499990463257014,0.029999732971193183,1,-0.12489954821880811,1.0281642466654926,12.3149995803833,1.2352993975024915,12.640000343322756,-5.166801773878213,12.479999542236328,-0.12489954821880811 5625,2002-06-26,12.40999984741211,12.524999618530273,12.145000457763672,12.324999809265135,607400.0,-0.0032128483908295813,1.4126962982249525,1.0625014901175862,48.266654188380755,37.53929998519108,0.09655004601038542,0.28387491537591103,0.38115081862365763,-0.024186987730073994,21.67751959759453,0.37999916076660156,-0.30310272834568686,-0.222500133514405,-0.725653644166151,0.28065337713734095,-0.474076888840278,0.029076621811467973,0.451279995181892,51.45625314805488,14.833821275467159,0.2515767553258731,6,0.007500171661376953,0.2825002670288086,0.27499985694885254,0.2649998664855957,0.08500003814697266,2,-0.07211921958854739,-1.4615520049297546,12.449999809265135,1.0281642466654926,12.3149995803833,1.2352993975024915,12.640000343322756,-0.07211921958854739 5626,2002-06-27,12.5,12.524999618530273,12.324999809265135,12.425000190734865,410000.0,0.007252228339604594,2.2000213624676985,0.8823503012487125,47.28260137183823,38.732485895879734,0.01345127432457538,0.15080730492041994,0.2939297576507478,-0.09522777967436546,22.828857959178315,0.1999998092651385,-0.28778253655637087,-0.10024995803832937,-0.544304160336111,0.3438042442594522,-0.32227705918722016,0.12177714311056143,0.3039774918075757,68.93203164350686,29.746203907667237,0.22202710114889043,6,-0.08249998092651367,0.19250011444091797,0.18249964714050293,0.17499971389770508,-0.2049999237060547,3,-0.04319999694824217,1.4126962982249525,12.40999984741211,-1.4615520049297546,12.449999809265135,1.0281642466654926,12.3149995803833,-0.04319999694824217 5627,2002-06-28,12.635000228881836,12.78499984741211,12.505000114440918,12.505000114440918,892000.0,0.010800018310546777,-3.307684407438653,1.7333392673219896,49.61040608131138,40.79334734678683,-0.13495730156031271,-0.026506430989524432,0.15930489354981248,-0.21053066170639667,23.370578671130627,0.2849998474121094,-0.2661720446122047,0.06075024604797363,-0.29953178779422096,0.4210322798901682,-0.11939077087312278,0.24089126296907004,-0.48999977111816406,76.56253725293851,35.35072914209165,0.180141016921097,6,-0.1700000762939453,0.05749988555908203,0.06624960899353027,0.03999948501586914,0.17000007629394354,4,-0.048278638646731986,2.2000213624676985,12.5,1.4126962982249525,12.40999984741211,-1.4615520049297546,12.449999809265135,-0.048278638646731986 5628,2002-07-01,12.734999656677244,12.925000190734865,12.699999809265135,12.699999809265135,831800.0,0.007914477719345392,-11.85722070844707,0.26922935847118806,59.43660761057901,43.28542872592819,-0.21877098067945866,-0.1491152804296032,0.05617608925955686,-0.2913286501817751,24.816394230604317,0.2899999618530291,-0.22624044161430845,0.17024970054626287,-0.15984587499800007,0.5003452760905258,0.005201912774131401,0.33529748831839434,-0.5771992111206039,75.6409488329097,28.738666941972944,0.1650477877721311,7,-0.19999933242797674,-0.04249954223632635,0.015000104904176581,-0.05999994277953924,0.045000076293948865,0,-0.01138590561432229,-3.307684407438653,12.635000228881836,2.2000213624676985,12.5,1.4126962982249525,12.40999984741211,-0.01138590561432229 5629,2002-07-02,12.380000114440918,12.779999732971193,12.329999923706055,12.760000228881836,593200.0,-0.027875897275756234,1.142860711033798,-10.857193460490464,47.04434018240063,44.854043823310754,0.11019231642842797,0.16429598084782704,0.40321183516066483,0.07956591733779916,26.78794099304135,0.4499998092651385,-0.21749874615484188,-0.15299983024597097,-0.41610697313052825,0.11010731263858631,-0.2845534016882496,-0.02144625880369233,-0.1915116790771485,30.12817142668497,-18.304131224162138,0.1315535714422786,7,0.1550002098083496,0.2975001335144043,0.39749956130981445,0.3149995803833008,0.24499988555908203,1,0.023020989077347842,-11.85722070844707,12.734999656677244,-3.307684407438653,12.635000228881836,2.2000213624676985,12.5,0.023020989077347842 5630,2002-07-03,12.149999618530273,12.454999923706055,12.149999618530273,12.300000190734865,271800.0,-0.018578392066600724,-3.0666552226185253,0.39473822902733247,42.92134359500128,45.874756037430494,0.328490720720211,0.3579092932313088,0.6204774546009304,0.31949521864218333,28.511374239203136,0.30500030517578125,-0.19000936282580483,-0.3482502937316898,-0.6212508738926612,-0.07524971357071841,-0.4847505838121755,-0.2117500036512041,0.7750005722045916,0.0,-48.95406086513972,0.13650029008048556,7,0.38500070571899414,0.5275006294250488,0.627500057220459,0.5450000762939453,0.5600004196166992,2,0.027160488400572724,1.142860711033798,12.380000114440918,-11.85722070844707,12.734999656677244,-3.307684407438653,12.635000228881836,0.027160488400572724 5631,2002-07-05,12.21500015258789,12.225000381469727,12.130000114440918,12.149999618530273,279400.0,0.005349838362009862,1.2352743184113093,-0.4333352406746851,40.2353081620499,45.57948186974863,0.2480299115625737,0.28715400237135214,0.5416228881882379,0.26466276662095467,29.115540702253558,0.0950002670288086,-0.18393611082178296,-0.2702497482299808,-0.5712390414025545,0.0307395449425929,-0.4207443948162677,-0.11975510164369396,0.6945000267028831,10.691827671667335,-34.00179903093997,0.15049464658628728,7,0.3125,0.4549999237060547,0.5624995231628418,0.49249982833862305,0.6399993896484375,4,0.022922613956076754,-3.0666552226185253,12.149999618530273,1.142860711033798,12.380000114440918,-11.85722070844707,12.734999656677244,0.022922613956076754 5632,2002-07-08,12.15999984741211,12.31999969482422,12.109999656677244,12.210000038146973,317600.0,-0.004502685590562883,-1.7999898275127444,-0.7692273834326124,42.014757328871944,46.42834438649433,0.2545504808980379,0.3241181221890521,0.5868412816837871,0.3289758727789689,29.57347071554681,0.2100000381469762,-0.15378478644001348,-0.30325002670288015,-0.6319681223101892,0.025468068904428875,-0.4676090745065338,-0.13889097889922652,0.7183203292846709,6.134988708035624,-38.396649031367375,0.1643590478036541,7,0.3575000762939453,0.5,0.617499828338623,0.5475001335144043,0.44499969482421875,0,0.011101992646041614,1.2352743184113093,12.21500015258789,-3.0666552226185253,12.149999618530273,1.142860711033798,12.380000114440918,0.011101992646041614 5633,2002-07-09,11.904999732971193,12.170000076293945,11.904999732971193,12.149999618530273,405800.0,-0.020970404411245536,-1.1632691192327174,4.8999790192450385,33.410689282218186,45.580300866961245,0.49760439619617003,0.5485683657086007,0.834697514643004,0.5914214949460739,30.45770632610224,0.26500034332275213,-0.13404018751140967,-0.521000146865843,-0.921599841239237,-0.1204004524924489,-0.72129999405254,-0.32070029967914593,0.9272212125244153,0.0,-38.81890609428149,0.20029984718669744,7,0.5100002288818359,0.625,0.9112501144409162,0.8150000572204572,0.9200000762939418,1,0.07559853779013648,-1.7999898275127444,12.15999984741211,1.2352743184113093,12.21500015258789,-3.0666552226185253,12.149999618530273,0.07559853779013648 5634,2002-07-10,11.65999984741211,11.899999618530273,11.574999809265135,11.899999618530273,749400.0,-0.020579579256986502,1.7083343267450417,0.9795913600959195,32.359572137136865,43.812847305711934,0.6914738948067303,0.7750226099405833,1.06359527835329,0.8412404434343035,30.991420210363213,0.32999992370605824,-0.1589347815949207,-0.7290000438690178,-1.256353036585116,-0.2016470511529196,-0.9926765402270679,-0.4653235475109678,1.0980434010815454,9.659093987843004,-29.631041008040125,0.26367649635804935,7,0.5900001525878906,0.6824998855590803,1.2012498378753662,1.059999942779541,1.2300004959106463,2,0.09605487994990525,-1.1632691192327174,11.904999732971193,-1.7999898275127444,12.15999984741211,1.2352743184113093,12.21500015258789,0.09605487994990525 5635,2002-07-11,11.93000030517578,11.94499969482422,11.494999885559082,11.53499984741211,927400.0,0.023156128756176342,1.117649962750527,-1.6458368102742538,38.821166892808634,42.87268791915309,0.38691320522649164,0.4849956716330599,0.7754624609117027,0.5777578497394966,31.608965206417217,0.4499998092651385,-0.12933165124033152,-0.43049960136413823,-0.9930305760819742,0.13203137335369775,-0.7117650887230571,-0.14923411400521935,0.709738599395024,52.72733578013435,12.527230152444595,0.2812654873589182,7,0.2799997329711932,0.32999944686889826,0.9362494945526141,0.7899994850158709,0.7249994277954137,3,0.05825646915723026,1.7083343267450417,11.65999984741211,-1.1632691192327174,11.904999732971193,-1.7999898275127444,12.15999984741211,0.05825646915723026 5636,2002-07-12,11.699999809265135,11.949999809265135,11.5600004196167,11.949999809265135,475400.0,-0.01927916932331175,2.119995117187486,-0.6329106589278327,31.42293339364457,40.85185762052345,0.5492603283186135,0.6901289715320598,0.9828334124010194,0.8142024718076968,32.33444247973547,0.3899993896484357,-0.13536973696101562,-0.6222500801086444,-1.2545681236707402,0.010067963453451512,-0.9384091018896914,-0.3060910583275973,0.8023704130242617,24.848481345547803,-9.75369806977671,0.3161590217810477,7,0.5100002288818377,0.5100002288818377,1.1862499713897723,1.0199999809265154,1.0,4,0.08632480729461434,1.117649962750527,11.93000030517578,1.7083343267450417,11.65999984741211,-1.1632691192327174,11.904999732971193,0.08632480729461434 5637,2002-07-15,11.845000267028807,11.869999885559082,11.239999771118164,11.600000381469727,1143800.0,0.01239320172029812,3.271199919826463,-0.979999542236321,40.00002434910769,38.692237258137745,0.31336756348814276,0.5094212005221532,0.8141651113808361,0.6767942455439808,33.12817970372614,0.630000114440918,-0.15809587254823043,-0.43799962997436737,-1.0871155918786854,0.21111633192995072,-0.7625576109265264,-0.11344164902220832,0.5364855148529522,65.0537954174424,25.463952186330282,0.3245579809521588,7,0.16499948501587092,0.23749971389770685,0.9537494182586688,0.8749995231628436,0.6799993515014666,0,0.08526798247686895,2.119995117187486,11.699999809265135,1.117649962750527,11.93000030517578,1.7083343267450417,11.65999984741211,0.08526798247686895 5638,2002-07-16,11.475000381469727,11.890000343322756,11.404999732971193,11.824999809265135,779800.0,-0.031236798414348232,1.0208337886461067,-1.4285697603356966,31.14122448738658,36.92522440313618,0.5429361529324677,0.8431010390237912,1.1610289987811875,1.053828792544639,33.92708889302656,0.4850006103515625,-0.19843075379394826,-0.7574995517730709,-1.4919845721345233,-0.023014531411618577,-1.124742061953798,-0.39025704159234387,0.7466773589051297,33.098675735974695,-6.359855850420502,0.36724251018072657,7,0.3724994659423828,0.6074995994567871,1.3162493705749512,1.2899994850158691,1.1799993515014666,1,0.0984748691243067,3.271199919826463,11.845000267028807,2.119995117187486,11.699999809265135,1.117649962750527,11.93000030517578,0.0984748691243067 5639,2002-07-17,11.4399995803833,11.649999618530273,11.1850004196167,11.494999885559082,663000.0,-0.0030501786425163324,1.5479424137120164,0.15714398598369023,31.201565502753965,35.62302683733092,0.4811763289948612,0.8275978696688426,1.1737831399332634,1.0917403572135544,35.0838299978293,0.4649991989135742,-0.26149437690741273,-0.7335003376007077,-1.5243366337381037,0.05733595853668838,-1.1289184856694057,-0.33808218953200964,0.6442432442956179,33.33325022439421,-4.417312994001982,0.39541814806869785,7,0.3125004768371582,0.6150007247924805,1.351250171661377,1.325000286102295,1.5,2,0.12106645801427818,1.0208337886461067,11.475000381469727,3.271199919826463,11.845000267028807,2.119995117187486,11.699999809265135,0.12106645801427818 5640,2002-07-18,11.145000457763672,11.449999809265135,11.135000228881836,11.44499969482422,500200.0,-0.0257866375384731,1.0322588584191248,5.45450131779723,25.673273097223984,34.005022941239154,0.6913244831810772,1.0753441364495,1.44216545996429,1.3867668554470143,36.11684564899051,0.314999580383299,-0.3703728520833014,-0.9634994983673089,-1.866168503933963,-0.06083049280065467,-1.414834001150636,-0.5121649955839818,0.795363582105292,1.2270225804451056,-31.233477536749664,0.4513345027833268,7,0.5824995040893555,0.8849997520446777,1.636249303817749,1.6199994087219238,1.6349992752075213,3,0.1565724373159183,1.5479424137120164,11.4399995803833,1.0208337886461067,11.475000381469727,3.271199919826463,11.845000267028807,0.1565724373159183 5641,2002-07-19,10.989999771118164,11.104999542236328,10.600000381469727,11.100000381469727,1041200.0,-0.013907642914230078,7.4167275964014365,0.3666696336609721,20.6773768231144,31.634202885043873,0.7311759897540693,1.1731419060786052,1.5707784729182688,1.5409736965411707,37.427505414938366,0.5450000762939453,-0.4380978130338615,-1.04400019645691,-2.0568003367819383,-0.031200056131881482,-1.5504002666194232,-0.5376001262943966,0.8053987827731159,30.232511719474804,3.21221192877249,0.506400070162514,7,0.3950004577636719,0.7725005149841309,1.7912499904632568,1.7750000953674316,1.885000228881836,4,0.15150136456132302,1.0322588584191248,11.145000457763672,1.5479424137120164,11.4399995803833,1.0208337886461067,11.475000381469727,0.15150136456132302 5642,2002-07-22,10.899999618530273,11.175000190734863,10.800000190734863,10.899999618530273,716600.0,-0.008189277021134478,-2.750021457794902,-0.0,17.173557965765326,29.83007718321578,0.6969398284529795,1.1869577243894298,1.6369920189418465,1.6290099124643636,38.825739463660234,0.375,-0.4861077938013256,-1.0470003128051761,-2.136637606419292,0.04263698080893974,-1.5918189596122332,-0.5021816659981191,0.6563193008766959,23.255755498597917,2.287092457050928,0.5448186468070576,7,0.3750004768371582,0.8625006675720215,1.8675000667572021,1.8650002479553223,2.020000457763672,0,0.16513763795686898,7.4167275964014365,10.989999771118164,1.0322588584191248,11.145000457763672,1.5479424137120164,11.4399995803833,0.16513763795686898 5643,2002-07-23,10.375,10.875,10.149999618530273,10.850000381469727,760400.0,-0.04816510430310117,1.7619082219501474,-100.0,16.188902587333445,28.03333612212651,1.0974990940393354,1.64342464613674,2.136288543744808,2.1485736362598544,39.980852869726824,0.75,-0.5534952364931573,-1.474999952316285,-2.755402843193311,-0.19459706143925892,-2.1152013977547988,-0.834798506877771,0.99005521181952,15.000025431315104,-4.611324378440079,0.640201445438513,7,0.6749997138977051,1.1624999046325684,2.3812496662139893,2.3899998664855957,2.5,1,0.20722887889448427,-2.750021457794902,10.899999618530273,7.4167275964014365,10.989999771118164,1.0322588584191248,11.145000457763672,0.20722887889448427 5644,2002-07-24,10.895000457763672,10.9350004196167,10.085000038146973,10.25,1108800.0,0.05012052604951056,1.344827404770737,-1.357894610037866,30.721996719714923,27.133428325116096,0.5113450523416887,1.0550472094536811,1.5917454049096538,1.624030143617345,41.21716701881135,0.8500003814697266,-0.6187829117830805,-0.8772495269775398,-2.1926180349740996,0.43811898101902,-1.5349337809758197,-0.21956527297925987,0.2799997329711914,59.34070003199883,35.70994320690075,0.6576842539982801,7,0.12249946594238281,0.6099996566772461,1.8399991989135742,1.8799996376037598,1.8549995422363281,2,0.16154191842675525,1.7619082219501474,10.375,-2.750021457794902,10.899999618530273,7.4167275964014365,10.989999771118164,0.16154191842675525 5645,2002-07-25,11.515000343322756,11.550000190734865,10.904999732971193,10.904999732971193,1022800.0,0.05690682510410339,-1.1147534832528705,0.9457367091901611,40.813656407623704,28.176841993336,-0.1941279315583575,0.3842594686222025,0.9519669854070099,1.0012899896028404,41.03700754457748,0.6549997329711932,-0.6318732189278986,-0.2124996662139882,-1.4970494965350891,1.0720501641071127,-0.8547745813745387,0.42977524894656227,-1.430000305175783,97.61093216609686,69.3550529644715,0.6422749151605501,7,-0.5275001525878924,-0.010000228881837714,1.1762495040893537,1.259999752044676,1.189999580383299,3,0.12375155836507323,1.344827404770737,10.895000457763672,1.7619082219501474,10.375,-2.750021457794902,10.899999618530273,0.12375155836507323 5646,2002-07-26,11.960000038146973,12.114999771118164,11.600000381469727,11.75,1838200.0,0.03864521767750184,-1.019608319791762,0.3442620131575656,47.61905086283649,29.023400494861423,-0.6686877192513343,-0.10885078187791208,0.492757837177745,0.556509030720175,40.270209623870706,0.5999994277954084,-0.6131394319450809,0.25950002670288086,-0.9785412357965644,1.497541289202326,-0.35952060454684087,0.8785206579526026,-1.875,92.36454416945527,58.77784670902423,0.6190206312497223,7,-0.8600001335144043,-0.4549999237060547,0.7037496566772461,0.815000057220459,0.7799997329711914,4,0.0685618471746483,-1.1147534832528705,11.515000343322756,1.344827404770737,10.895000457763672,1.7619082219501474,10.375,0.0685618471746483 5647,2002-07-29,12.024999618530273,12.225000381469727,11.875,12.0,1203600.0,0.005434747506352977,-1.5454608507480285,0.11904578090017756,51.49625748342781,31.285070827754893,-0.7883753572588237,-0.23388463168203977,0.4206199074104582,0.48971331010051244,41.115682459363036,0.35000038146972656,-0.628877350550944,0.3549996376037594,-0.8142510084102366,1.5242502836177554,-0.22962568540323858,0.9396249606107574,-1.8587995910644537,90.65417145546274,50.637084960892935,0.5846253230069979,7,-0.8699994087219238,-0.5199995040893555,0.6387500762939453,0.7500004768371582,0.7250003814697266,0,0.07068610465150393,-1.019608319791762,11.960000038146973,-1.1147534832528705,11.515000343322756,1.344827404770737,10.895000457763672,0.07068610465150393 5648,2002-07-30,12.59000015258789,12.59000015258789,12.020000457763672,12.020000457763672,1595600.0,0.04698549288824627,1.0,22.800335698481728,60.73902900578285,34.56701121698032,-1.3170859104362496,-0.8540950416604431,-0.145261960312844,-0.07293796559635624,42.48362150422107,0.5699996948242188,-0.590009376426595,0.9272501468658447,-0.21569833578014652,2.070198629511836,0.3557759055428491,1.4987243881888404,-2.300272103881836,100.0,53.82362916116138,0.571474241322996,7,-1.252500057220459,-1.0850000381469727,0.07374954223632812,0.18499994277954102,0.09999942779541016,1,0.026211272415133546,-1.5454608507480285,12.024999618530273,-1.019608319791762,11.960000038146973,-1.1147534832528705,11.515000343322756,0.026211272415133546 5649,2002-07-31,12.664999961853027,12.744999885559082,12.380000114440918,12.600000381469727,1150800.0,0.0059570935946113845,2.2444506610039463,0.11403441260323112,58.887538651474955,38.25748516745266,-1.3410738112062042,-0.9556450385633042,-0.22399715439050993,-0.14425034808127535,42.5238871481056,0.36499977111816406,-0.5882762659678704,0.9879999637603767,-0.19886404848048578,2.174863976001239,0.39456795763994634,1.581431969880807,-2.1912501448364257,95.65217842001057,48.22643521160843,0.5934320061204311,7,-1.25,-1.1599998474121094,-0.029999971389770508,0.10500001907348633,0.125,2,0.01658113215787549,1.0,12.59000015258789,-1.5454608507480285,12.024999618530273,-1.019608319791762,11.960000038146973,0.01658113215787549 5650,2002-08-01,12.479999542236328,12.739999771118164,12.420000076293945,12.645000457763672,837600.0,-0.014607218331932126,-1.2456130957957998,-2.5384920110920377,59.535446479182305,42.57504846257131,-1.0580547976345827,-0.7848962793637355,-0.04753788739695963,0.04284031761672935,42.07051891457088,0.31999969482421875,-0.5299420029228283,0.7864995479583747,-0.43667182630245094,2.0096709222192004,0.1749138608279619,1.3980852350887876,-1.7791247183654786,76.85585518803218,25.47648574453514,0.6115856871304126,8,-1.0649995803833008,-0.9749994277954102,0.1550004482269287,0.29000043869018555,0.12000083923339844,3,0.021634652857951187,2.2444506610039463,12.664999961853027,1.0,12.59000015258789,-1.5454608507480285,12.024999618530273,0.021634652857951187 5651,2002-08-02,12.494999885559082,12.699999809265135,12.375,12.5,975600.0,0.0012019506308464933,-1.6530609067305937,0.03030355574050955,58.207063834993214,47.13432689248552,-0.9354977406595513,-0.8198798618589258,-0.07914065838228979,0.029639494603900474,41.57463884297728,0.32499980926513494,-0.46420966111350914,0.7874999046325684,-0.4668167404762542,2.041816549741391,0.16034158207815707,1.4146582271869796,-1.5897125555194087,71.26436403616947,20.721835827998852,0.6271583225544108,8,-1.0799999237060547,-0.9899997711181641,0.06000018119812012,0.19750022888183594,-0.14499950408935547,4,0.016806725895986308,-1.2456130957957998,12.479999542236328,2.2444506610039463,12.664999961853027,1.0,12.59000015258789,0.016806725895986308 5652,2002-08-05,12.295000076293945,12.619999885559082,12.295000076293945,12.369999885559082,901000.0,-0.016006387442730863,-7.666683620919853,14.999618539004388,60.81793531321777,52.09310830647266,-0.5775420257048829,-0.6421721015073611,0.09675472600266843,0.23125212452647403,41.627119095884716,0.3249998092651367,-0.3503492565118247,0.5807500839233395,-0.6852184572367559,1.8467186250834349,-0.052234186656708204,1.2137343545033872,-1.2057414907023318,37.93101180320882,-14.205928213090758,0.6329842705800476,8,-0.880000114440918,-0.7899999618530273,0.25999999046325684,0.39750003814697266,0.11499977111816406,0,0.03619354957811072,-1.6530609067305937,12.494999885559082,-1.2456130957957998,12.479999542236328,2.2444506610039463,12.664999961853027,0.03619354957811072 5653,2002-08-06,12.80500030517578,12.899999618530273,12.375,12.375,1266200.0,0.04148029489362659,-1.4418569578254468,-5.733351983011815,66.00235187471336,56.01314776813915,-0.78963604756877,-1.1397236380627707,-0.43143708168129,-0.27319524794961403,41.01934060610116,0.6049995422363281,-0.1832536972375074,1.0457502841949449,-0.30959495277803306,2.401095521167923,0.3680776657084568,1.723422902681433,-1.550167589587419,84.29762227532648,28.551872399125564,0.6776726184864885,8,-0.902500629425047,-1.3000001907348615,-0.22625017166137518,-0.1125001907348615,-0.5799999237060529,1,-0.004295220918780318,-7.666683620919853,12.295000076293945,-1.6530609067305937,12.494999885559082,-1.2456130957957998,12.479999542236328,-0.004295220918780318 5654,2002-08-07,12.779999732971193,12.949999809265135,12.675000190734865,12.850000381469727,835000.0,-0.0019524069979507397,1.0370379527753744,-0.16279209027518685,70.46306059374142,59.30752601104112,-0.5242606102587324,-1.081987333263557,-0.4277115367371618,-0.24384853351730307,39.67748348684059,0.2749996185302699,0.01689458132391941,0.9647497177124045,-0.4638987248796056,2.3933981603044145,0.25042549641639944,1.6790739390084095,-1.3277469890298033,74.04577929783382,10.932698811078112,0.7143242212960054,8,-0.5049996376037615,-1.2624998092651385,-0.1662495136261004,-0.08749961853027521,-0.2249994277954137,2,-0.007042265607854481,-1.4418569578254468,12.80500030517578,-7.666683620919853,12.295000076293945,-1.6530609067305937,12.494999885559082,-0.007042265607854481 5655,2002-08-08,12.625,12.845000267028807,12.625,12.65999984741211,1671200.0,-0.01212830486774652,-11.571498637602078,0.499993188103717,70.46307741446654,61.84575118344446,-0.21819458936685088,-0.919387786167837,-0.29413110435205425,-0.08496066345525932,38.061500967418205,0.22000026702880682,0.2830712885496922,0.7750000000000004,-0.6985063051985776,2.2485063051985783,0.03824684740071049,1.5117531525992902,-0.9630626669132862,50.3816882808668,-16.192831284594263,0.7367531525992893,8,-0.21250009536743164,-1.1075000762939453,-0.018749713897705078,0.06750011444091797,-0.020000457763671875,3,0.013069303909150731,1.0370379527753744,12.779999732971193,-1.4418569578254468,12.80500030517578,-7.666683620919853,12.295000076293945,0.013069303909150731 5656,2002-08-09,12.710000038146973,12.859999656677244,12.489999771118164,12.625,1373600.0,0.006732676288869088,-1.0845034856075872,-2.42858310626703,72.68170539882344,64.19968984071065,-0.20743284367243753,-0.9748210559049113,-0.4009715145625563,-0.16745487631992795,36.38049074816642,0.36999988555908025,0.48684685892214397,0.8095000267028816,-0.7108457743160237,2.329845827721787,0.04932712619342894,1.5696729272123342,-0.8677339583952808,63.358798631950165,-8.33606130945374,0.7601729005094522,8,-0.22499990463256836,-1.192500114440918,-0.10374975204467773,-0.017499923706054688,-0.5600004196166992,4,-0.008654575637065287,-11.571498637602078,12.625,1.0370379527753744,12.779999732971193,-1.4418569578254468,12.80500030517578,-0.008654575637065287 5657,2002-08-12,12.854999542236328,12.854999542236328,12.545000076293945,12.699999809265135,2131400.0,0.011408300838250396,3.0,1.8235254518731485,84.34901832322424,66.82302198709301,-0.24844170201137317,-1.0964919992254973,-0.5668991408144315,-0.3076429046297804,34.01995694564838,0.3099994659423828,0.6289783304124281,0.9039995670318604,-0.6745659470424048,2.4825650811061255,0.11471680999472866,1.693282324068992,-0.8576507403527547,83.47820894928302,4.421323643291657,0.7892827570371326,8,-0.2324995994567871,-1.3374996185302734,-0.25624942779541016,-0.1699995994567871,-0.3849992752075213,0,-0.03928426127961959,-1.0845034856075872,12.710000038146973,-11.571498637602078,12.625,1.0370379527753744,12.779999732971193,-0.03928426127961959 5658,2002-08-13,12.604999542236328,12.824999809265135,12.600000381469727,12.774999618530273,1712600.0,-0.01944768641792649,-1.5000158947133986,-1.0967765752573262,75.59878752022992,68.67982741695468,0.004369179471519047,-0.7984306369987308,-0.3337490702668333,-0.05878696977878306,31.639938990262884,0.25499916076660156,0.7108526925251546,0.5974996089935303,-0.9901947176682953,2.185193935655356,-0.1963475543373825,1.391346772324443,-0.4742795993193365,24.999948169878504,-54.21484254695899,0.7938471633309132,8,0.01750040054321289,-1.0874996185302734,-0.016249656677246094,0.07000017166137695,-0.25499916076660156,1,-0.015470027917956042,3.0,12.854999542236328,-1.0845034856075872,12.710000038146973,-11.571498637602078,12.625,-0.015470027917956042 5659,2002-08-14,12.824999809265135,12.845000267028807,12.5649995803833,12.604999542236328,1146600.0,0.0174534133294999,1.1538416394320685,-1.2941186370317077,72.27889843500127,70.09576652315678,-0.21294138627971648,-0.9584924289122103,-0.5712916712857705,-0.2768273922357505,28.803737197813494,0.28000068664550604,0.7805896724421331,0.7482498645782449,-0.8559558691068094,2.3524555982632993,-0.05385300226428136,1.5503527314207712,-0.579580685059403,90.54057885471407,13.088794203571084,0.8021028668425272,8,-0.20249986648559393,-1.3074998855590803,-0.3524999618530238,-0.2525000572204572,-0.5,2,-0.046783581810422525,-1.5000158947133986,12.604999542236328,3.0,12.854999542236328,-1.0845034856075872,12.710000038146973,-0.046783581810422525 5660,2002-08-15,12.890000343322756,12.994999885559082,12.800000190734865,12.850000381469727,998400.0,0.005068267838153284,-1.785703094665613,0.18181778773837365,68.16405871650412,71.2020992877691,-0.23877711832106918,-0.9339426886151418,-0.6479604633277809,-0.33851218966183794,25.708510550947366,0.19499969482421697,0.7631413195022319,0.7260004043579116,-0.8544711472209361,2.3064719559367592,-0.06423537143151314,1.5162361801473363,-0.5459399232087065,79.20801615014076,3.4921234300326063,0.7902357757894238,8,-0.245000362396242,-1.3500003814697283,-0.59375047683716,-0.4825005531311053,-0.6300001144409197,3,-0.02598914113454709,1.1538416394320685,12.824999809265135,-1.5000158947133986,12.604999542236328,3.0,12.854999542236328,-0.02598914113454709 5661,2002-08-16,12.654999732971193,12.824999809265135,12.630000114440918,12.800000190734865,605800.0,-0.01823123383183589,1.0000000000000546,-3.625014901175244,61.538453476978255,71.28215686152026,0.02381014620992339,-0.5984938617472473,-0.4156713856704233,-0.10392376396785075,21.805015147880802,0.2600002288818377,0.7461479153118766,0.4077497959136984,-1.0853340636393387,1.9008336554667356,-0.33879213386281926,1.154291725690216,-0.20678899838593878,24.444378511377735,-47.34200613817161,0.7465419297765185,8,0.030000209808347833,-1.1149997711181658,-0.419999837875368,-0.28749990463257014,-0.5749998092651385,4,-0.0039510226621810585,-1.785703094665613,12.890000343322756,1.1538416394320685,12.824999809265135,-1.5000158947133986,12.604999542236328,-0.0039510226621810585 5662,2002-08-19,12.699999809265135,12.725000381469727,12.550000190734865,12.654999732971193,542000.0,0.0035559128600135548,2.6841672020558573,-0.31034437399697634,52.488677824502474,69.78063752260796,0.04727198670661359,-0.5288421957413636,-0.46694573590803934,-0.149477724105596,18.12001780413877,0.1750001907348615,0.7414499017860745,0.36274986267089737,-0.9996838110062463,1.725183536348041,-0.31846697416767533,1.04396669950947,-0.16430281052406848,33.707802561420294,-33.0841873400892,0.6812168368385721,8,0.042500019073488104,-1.1599998474121076,-0.4899997711181623,-0.3324999809265119,-0.4700002670288068,0,-0.04330710228307366,1.0000000000000546,12.654999732971193,-1.785703094665613,12.890000343322756,1.1538416394320685,12.824999809265135,-0.04330710228307366 5663,2002-08-20,12.524999618530273,12.600000381469727,12.324999809265135,12.524999618530273,1581600.0,-0.013779542784496113,2.666636997100883,0.0,46.969692591031425,67.17026330008463,0.1993399143784469,-0.19448192179052093,-0.3019945700191258,0.027138784001841998,13.788551903221277,0.375,0.7404185853865837,0.08024969100952184,-0.9219343834234621,1.0824337654425058,-0.42084234620697103,0.5813417282260147,0.4700002670288086,29.850714401619438,-31.915453099661736,0.5010920372164923,8,0.13500022888183594,-0.9849996566772461,-0.47874975204467773,-0.2849998474121094,-0.034999847412109375,1,-0.004391165922280504,2.6841672020558573,12.699999809265135,1.0000000000000546,12.654999732971193,-1.785703094665613,12.890000343322756,-0.004391165922280504 5664,2002-08-21,12.654999732971193,12.699999809265135,12.5,12.524999618530273,1412600.0,0.010379250970083076,-1.222228109121908,100.0,53.88026682557,65.32772879020723,0.05558972630054271,-0.19591116899155914,-0.43268080546685006,-0.10151053276410416,9.056528639606379,0.19999980926513494,0.7489411710666491,0.12224984169006525,-0.5672767777291945,0.811776461109325,-0.2225134680195655,0.467013151399696,0.32660015106201,49.25371434753067,-10.16568085871247,0.34476330970963026,8,0.005000114440916192,-1.1149997711181658,-0.6899998188018817,-0.4149999618530291,-0.2749996185302752,2,-0.024101095056274446,2.666636997100883,12.524999618530273,2.6841672020558573,12.699999809265135,1.0000000000000546,12.654999732971193,-0.024101095056274446 5665,2002-08-22,12.9399995803833,13.03499984741211,12.625,12.654999732971193,2350400.0,0.022520731207095412,-1.3768154401561266,2.19230458863657,58.81186981994642,63.78663594810979,-0.20118522608942335,-0.3886037823465074,-0.7182930014951765,-0.3822112380476259,6.256405651820709,0.4099998474121094,0.6927944895245268,0.3359997272491455,-0.18450207118853257,0.8565015256868236,0.07574882803030647,0.5962506264679845,-0.6149997711181658,86.61968141906733,27.51308574697444,0.2602508992188391,8,-0.25999975204467773,-1.3799996376037598,-1.0362493991851807,-0.7274994850158691,-0.7899999618530273,3,-0.0475270317667158,-1.222228109121908,12.654999732971193,2.666636997100883,12.524999618530273,2.6841672020558573,12.699999809265135,-0.0475270317667158 5666,2002-08-23,12.779999732971193,12.994999885559082,12.765000343322756,12.899999618530273,1013000.0,-0.012364749041774536,-2.06668785961794,-0.42105245546170883,59.75853825805075,61.054360385312734,-0.03376215897183954,-0.17288572900046795,-0.5596490178878675,-0.21951751698488486,4.957890437041295,0.22999954223632635,0.6151549483410683,0.13499989509582733,-0.2928466837428072,0.5628464739344619,-0.07892339432349083,0.3489231845151455,-0.4407999229431194,64.08449285348776,2.204345358620131,0.21392328941931738,8,-0.09999990463257014,-1.2199997901916522,-0.9012496471405047,-0.5924997329711932,-0.38000011444091975,4,-0.0406885379463513,-1.3768154401561266,12.9399995803833,-1.222228109121908,12.654999732971193,2.666636997100883,12.524999618530273,-0.0406885379463513 5667,2002-08-26,12.875,12.949999809265135,12.789999961853027,12.850000381469727,1210600.0,0.007433510877446592,-1.206887479939993,-0.20833035309825548,51.69081257595992,58.39791872483829,-0.14039057462091975,-0.21180013551199295,-0.6602484480445554,-0.3135593683539035,3.871697768303453,0.17000007629394176,0.5489715851777479,0.18750014305114782,-0.1375504834601653,0.5125507695624609,0.02497482979549126,0.3500254563068044,-0.5218841892242452,77.46481143442018,17.659399160351768,0.16252531325565614,8,-0.19500017166137695,-1.315000057220459,-1.3012497425079346,-0.9549999237060547,-0.6499996185302734,0,-0.06174757874127734,-2.06668785961794,12.779999732971193,-1.3768154401561266,12.9399995803833,-1.222228109121908,12.654999732971193,-0.06174757874127734 5668,2002-08-27,12.920000076293945,13.079999923706055,12.90999984741211,12.975000381469727,1272800.0,0.003495151556811349,-3.5332892528355626,-2.2000457770656903,53.34928873729476,56.294628758426455,-0.1519924616739381,-0.24328308196233905,-0.7057657119459186,-0.35589257989321865,3.7313661160462614,0.2049999237060547,0.46456098930430656,0.2160002231597904,-0.12147655458035445,0.5534770008999352,0.047261834289717086,0.3847386120298637,-0.5532465847854642,72.41381578298316,13.814463737018322,0.16873838887007248,8,-0.2175002098083496,-1.3375000953674316,-1.401249885559082,-1.0,-0.6700000762939453,1,-0.053405613775781124,-1.206887479939993,12.875,-2.06668785961794,12.779999732971193,-1.3768154401561266,12.9399995803833,-0.053405613775781124 5669,2002-08-28,12.875,12.984999656677244,12.8100004196167,12.920000076293945,941400.0,-0.003482978020759697,1.0000000000000202,0.8181786655569427,56.313126691205326,54.97785853339326,-0.1108064685164134,-0.19156531969034774,-0.666168518092686,-0.309178760465997,3.8125519910895536,0.1749992370605451,0.32236588898182816,0.16050014495849574,-0.18484340377553288,0.5058436936925244,-0.01217162940851857,0.33317191932551005,-0.4797166512036153,54.945064158188394,-4.499872410343144,0.17267177436701459,8,-0.1725001335144043,-1.2925000190734863,-1.5812501907348633,-1.1800003051757812,-0.8999996185302734,2,-0.029902930398589156,-3.5332892528355626,12.920000076293945,-1.206887479939993,12.875,-2.06668785961794,12.779999732971193,-0.029902930398589156 5670,2002-08-29,12.75,12.800000190734865,12.5,12.774999618530273,627000.0,-0.009708737864077666,6.99992370683045,0.5555461365659305,50.99009737385661,53.805818966379746,-0.008665199095894138,-0.047748513506995494,-0.5424936648451375,-0.18213663000906521,4.047010455710774,0.375,0.23935343944897802,0.02200012207031321,-0.3053883138328253,0.3493885579734517,-0.14169409588125603,0.18569434002188245,-0.3273279882072284,43.10345394574579,-15.191806733129674,0.1636942179515692,8,-0.0475001335144043,-0.757500171661377,-1.4887499809265137,-1.0875000953674316,-0.8249998092651349,3,-0.029019598867379037,1.0000000000000202,12.875,-3.5332892528355626,12.920000076293945,-1.206887479939993,12.875,-0.029019598867379037 5671,2002-08-30,12.704999923706055,12.920000076293945,12.675000190734865,12.829999923706055,1048600.0,-0.003529417748544761,-1.6486550575815067,5.0000762951094835,46.09376396982417,53.095272982526595,0.04936448048512254,0.014536179813974925,-0.5004972840965571,-0.13597404973461025,4.065371306670193,0.24499988555908025,0.16054129982127385,-0.033499956130981445,-0.3423706132618811,0.2753707009999182,-0.18793528469643128,0.12093537243446839,-0.25603479543675256,35.34481908138132,-18.948497566320214,0.1544353285654496,8,-0.0025000572204589844,-0.36499977111816406,-1.458749771118164,-1.0425000190734863,-0.8549995422363281,4,-0.04368361342058846,6.99992370683045,12.75,1.0000000000000202,12.875,-3.5332892528355626,12.920000076293945,-0.04368361342058846 5672,2002-09-03,12.739999771118164,12.800000190734865,12.4399995803833,12.710000038146973,1278200.0,0.0027548089431157496,3.799989827512673,-0.23999786376953125,53.958946741961206,53.87185677707435,0.023060367844346175,0.015372084833117583,-0.5433141486657345,-0.1660832918083166,4.12491904992732,0.3600006103515643,0.09761087093479048,-0.02075009346008372,-0.24858386526690168,0.20708367834673425,-0.1346669793634927,0.09316679244332526,0.3400001525878906,46.87500465661037,-10.664216443336642,0.11391688590340927,9,0.019999980926513672,-0.2624998092651367,-1.437499761581421,-1.0774998664855957,-1.5149993896484375,1,-0.026687610572700193,-1.6486550575815067,12.704999923706055,6.99992370683045,12.75,1.0000000000000202,12.875,-0.026687610572700193 5673,2002-09-04,12.75,12.824999809265135,12.55500030517578,12.800000190734865,761600.0,0.0007849473360672654,4.400020980955206,-1.6666878596179504,47.4916481832686,53.162010261263084,0.054012901395232404,0.0010963092675950747,-0.5506990121785549,-0.1760349369213614,4.454241142950074,0.26999950408935547,0.06910120021822763,-0.007999849319457297,-0.23491058409907772,0.21891088546016313,-0.12145521670926662,0.10545551807035203,0.31719991683960025,56.88080297616358,3.3707880428224826,0.11345536738981002,9,0.009999752044677734,-0.19999980926513672,-1.4199998378753662,-1.0875000953674316,-1.005000114440918,2,-0.041176440669041026,3.799989827512673,12.739999771118164,-1.6486550575815067,12.704999923706055,6.99992370683045,12.75,-0.041176440669041026 5674,2002-09-05,12.6899995803833,12.885000228881836,12.630000114440918,12.699999809265135,820800.0,-0.0047059152640548385,-2.923104009859589,0.20000381468267114,43.288572562372686,51.437199454866,0.13354370384812952,0.056927112440515515,-0.4930786408696992,-0.1144981213683689,4.617773311868688,0.25500011444091797,0.06780025868866879,-0.06350026130676234,-0.2921371039993108,0.16513658138578613,-0.17781868265303657,0.050818160039511895,0.36465632972717366,52.08327952364017,1.748545945192589,0.1143184213462746,9,0.07000017166137695,-0.0024995803833007812,-1.268749475479126,-1.0274996757507324,-0.9849996566772461,3,-0.03467293892298229,4.400020980955206,12.75,3.799989827512673,12.739999771118164,-1.6486550575815067,12.704999923706055,-0.03467293892298229 5675,2002-09-06,12.789999961853027,12.8149995803833,12.664999961853027,12.710000038146973,608800.0,0.007880250967408298,1.3077013366198629,-7.999809269503614,54.98155293203508,50.90642330753092,0.011206782393850645,-0.0317035358163249,-0.5930566133037374,-0.21428106778638778,4.916376013358562,0.14999961853027344,0.0991091319843953,0.028250122070312855,-0.19264000437265416,0.24914024851327987,-0.08219494115117065,0.13869518529179636,0.2523628216629028,72.91667080587384,18.509429946945012,0.1104450632214837,9,-0.03000020980834961,-0.10249996185302734,-1.3299999237060547,-1.127500057220459,-1.2049999237060547,4,-0.06372162492682465,-2.923104009859589,12.6899995803833,4.400020980955206,12.75,3.799989827512673,12.739999771118164,-0.06372162492682465 5676,2002-09-09,12.600000381469727,12.78499984741211,12.5,12.734999656677244,496000.0,-0.014855322982798014,1.4255341598522817,-1.6874925494122754,46.66668785941582,50.34818722791491,0.19331775657905226,0.15771894177334644,-0.40814339140116473,-0.024527997858957207,5.409407870724014,0.28999996185302734,0.09839818129317379,-0.15624947547912527,-0.38778620753450355,0.07528725657625301,-0.2720178415068144,-0.040481109451436126,0.43031513798355014,35.95518380170461,-20.20000043303274,0.11576836602768938,9,0.15999937057495117,0.08749961853027344,-1.140000343322754,-0.9375004768371582,-0.8000001907348615,0,-0.05357144208722053,1.3077013366198629,12.789999961853027,-2.923104009859589,12.6899995803833,4.400020980955206,12.75,-0.05357144208722053 5677,2002-09-10,12.350000381469727,12.609999656677244,12.324999809265135,12.609999656677244,545400.0,-0.01984126924056795,1.1923126299843676,1.9259308970944689,44.44447135587595,49.35876307442393,0.40344105943881203,0.38783009194425944,-0.1705917681446678,0.2217733576680736,6.090533934027116,0.2849998474121094,0.05189509172755713,-0.3809995174407952,-0.6701652521967887,-0.09183378268480169,-0.5255823848187919,-0.23641665006279844,0.6685088192021507,4.464384548444367,-52.745395674946366,0.14458286737799664,9,0.30499935150146307,0.33749961853027344,-0.8900003433227539,-0.6875004768371582,-0.905000686645506,1,-0.04048582870897832,1.4255341598522817,12.600000381469727,1.3077013366198629,12.789999961853027,-2.923104009859589,12.6899995803833,-0.04048582870897832 5678,2002-09-11,12.40999984741211,12.520000457763672,12.300000190734865,12.350000381469727,397000.0,0.0048582562015468955,-1.7500059604702007,-0.23076782000447651,41.86046953723662,47.75291227953852,0.2944552944356573,0.3293591073897062,-0.24582284401932597,0.15607136320448944,6.830965471695853,0.22000026702880682,0.01312064640639754,-0.3112500667572018,-0.6299459635076605,0.007445829993256936,-0.47059801513243116,-0.15190211838197243,0.5807689776034977,18.803358889629486,-37.784707626807766,0.15934794837522928,9,0.20000028610229492,0.2800002098083496,-0.9499998092651367,-0.747499942779541,-0.6449995040893537,2,-0.0954874682121365,1.1923126299843676,12.350000381469727,1.4255341598522817,12.600000381469727,1.3077013366198629,12.789999961853027,-0.0954874682121365 5679,2002-09-12,12.225000381469727,12.449999809265135,12.175000190734865,12.375,778400.0,-0.01490728994496815,-1.1999969482421904,-2.5000158947134183,24.555183814820097,44.815699661867804,0.4219260279189889,0.4923462177815754,-0.06707429353492245,0.33391529427679245,7.625712459168332,0.2749996185302699,-0.014473805574358067,-0.4662495613098141,-0.8501199332573464,-0.08237918936228183,-0.6581847472835811,-0.2743143753360471,0.7243223254890356,7.812537252938256,-43.11878955042654,0.19193518597376635,9,0.32249975204467773,0.4024996757507324,-0.5212504863739014,-0.5625004768371582,-0.5600004196166992,3,-0.03926384302107788,-1.7500059604702007,12.40999984741211,1.1923126299843676,12.350000381469727,1.4255341598522817,12.600000381469727,-0.03926384302107788 5680,2002-09-13,12.55500030517578,12.55500030517578,12.1899995803833,12.199999809265135,483000.0,0.026993857947543054,1.0563392389420845,-2.366675991505919,42.85716015735918,44.456077016038364,0.06856706496729892,0.14330967282069373,-0.39220464724934523,-0.002351895640982704,8.399551625885183,0.3650007247924787,-0.04505777948282663,-0.1194996356964122,-0.496019485577575,0.25702021418475063,-0.3077595606369936,0.06876028924416921,0.33237660048507145,62.29513578922807,12.489439477108327,0.1882599249405815,9,-0.025000095367429864,0.07249975204467951,-0.6587502956390363,-0.8925004005432111,-1.7550001144409162,4,-0.06770213945110881,-1.1999969482421904,12.225000381469727,-1.7500059604702007,12.40999984741211,1.1923126299843676,12.350000381469727,-0.06770213945110881 5681,2002-09-16,12.604999542236328,12.670000076293945,12.274999618530273,12.449999809265135,594000.0,0.003982416236177677,1.7719252455286185,0.4366183561901486,41.1764485888102,43.03579944346603,0.00323077703909469,0.09420228353050142,-0.4387484009191489,-0.059189642794937214,8.929015235885762,0.3950004577636719,-0.0810047702188168,-0.0670003890991211,-0.44472745117958823,0.31072667298134604,-0.25586392013935466,0.12186314194111247,0.22538722623044372,86.86857594235563,38.88601498884577,0.18886353104023326,9,-0.07499933242797852,0.02250051498413086,-0.6399996280670166,-0.9574995040893555,-1.6449995040893555,0,-0.0809202333305592,1.0563392389420845,12.55500030517578,-1.1999969482421904,12.225000381469727,-1.7500059604702007,12.40999984741211,-0.0809202333305592 5682,2002-09-17,12.149999618530273,12.75,12.149999618530273,12.725000381469727,715200.0,-0.036096782247508896,-1.086955079511454,-3.7096887324723165,30.15461332903361,41.109462237439914,0.4087190777304066,0.5332235299143164,0.01626420739191836,0.38873144634130696,9.388255548250914,0.6000003814697266,-0.10867891385315254,-0.494500303268433,-0.9380018149722371,-0.05099879156462883,-0.716251059120335,-0.2727495474165309,0.6279562237179466,0.0,-43.03772222897718,0.22175075585190188,9,0.36750030517578125,0.4650001525878906,-0.14874958992004395,-0.5024995803833008,-0.9849996566772461,1,-0.028806538171541662,1.7719252455286185,12.604999542236328,1.0563392389420845,12.55500030517578,-1.1999969482421904,12.225000381469727,-0.028806538171541662 5683,2002-09-18,12.470000267028807,12.619999885559082,12.0649995803833,12.135000228881836,634800.0,0.02633750276094604,-1.3368368217637905,-0.5826079889606094,40.857790531711245,40.83937534514419,0.05009122112701725,0.22017994159141807,-0.291784385909196,0.06631497734917424,9.363744856588516,0.5550003051757812,-0.1157899940381295,-0.17174968719482564,-0.6190369767873065,0.27553760239765523,-0.3953933319910661,0.0518939576014148,0.2799997329711932,59.124151613239796,16.865894738821687,0.2236436447962404,9,-0.030000686645506036,0.10249948501587092,-0.40000033378600897,-0.8225002288818342,-1.4099998474121076,2,-0.08219731758264115,-1.086955079511454,12.149999618530273,1.7719252455286185,12.604999542236328,1.0563392389420845,12.55500030517578,-0.08219731758264115 5684,2002-09-19,12.350000381469727,12.515000343322756,12.324999809265135,12.375,973000.0,-0.009623086045664753,-4.066629367783793,-0.07462571845829352,40.95023112587124,39.28033958890377,0.1305153986894112,0.3332440569740207,-0.15308214184046065,0.18022279383370332,9.66075852212594,0.19000053405762074,-0.1482797950746111,-0.27649960517883265,-0.7422992331286942,0.18930002277102886,-0.5093994191537643,-0.043599791203901006,0.39999961853027344,41.605930876057215,-0.5228837529361812,0.23289981397493112,9,0.07499933242797852,0.22249937057495117,-0.2800004482269287,-0.7025003433227539,-1.4549999237060547,3,-0.04736842267832808,-1.3368368217637905,12.470000267028807,-1.086955079511454,12.149999618530273,1.7719252455286185,12.604999542236328,-0.04736842267832808 5685,2002-09-20,12.324999809265135,12.354999542236328,12.085000038146973,12.354999542236328,1232000.0,-0.002024337767803086,17.000127157707347,1.2000076295110194,41.32419663810138,38.68672945320216,0.09232841708509554,0.3265504291118919,-0.11798837129549078,0.1965290057501594,10.809367053284525,0.26999950408935547,-0.17218089804781123,-0.2707501888275168,-0.730570123700927,0.18906974604589344,-0.5006601562642228,-0.04084022139081078,0.34280014038086115,37.95621454178388,-4.822915636080737,0.22990996743670516,9,0.08249998092651545,0.2474999427795428,-0.2549998760223371,-0.7049999237060529,-1.329999923706053,4,-0.053549684188713975,-4.066629367783793,12.350000381469727,-1.3368368217637905,12.470000267028807,-1.086955079511454,12.149999618530273,-0.053549684188713975 5686,2002-09-23,12.260000228881836,12.40999984741211,12.149999618530273,12.225000381469727,677200.0,-0.005273799707034232,-1.8107924201496999,-1.1666719649044037,39.18919615540255,38.1028099864829,0.1162522136874351,0.3695421174861657,-0.03602805564973366,0.2516494666828013,11.936505955843781,0.26000022888183594,-0.18825151058592127,-0.30974979400634695,-0.7842740960666905,0.16477450805399663,-0.5470119450365196,-0.07248764297617427,0.33546367645263686,28.467230517559432,-13.22399147353035,0.23726215103017181,9,0.14749956130981445,0.3124995231628418,-0.16750025749206543,-0.6625003814697266,-1.0700006484985352,0,-0.11908646092090092,17.000127157707347,12.324999809265135,-4.066629367783793,12.350000381469727,-1.3368368217637905,12.470000267028807,-0.11908646092090092 5687,2002-09-24,12.079999923706055,12.21500015258789,12.0,12.125,724600.0,-0.014681916950681662,-1.0975632449129598,-1.2857220708446866,35.98325842266216,37.449786529307964,0.28376630251540824,0.5132434738781804,0.1545165458187583,0.41950596910485416,13.25650376370851,0.26000022888183594,-0.24092188028953032,-0.45000009536743235,-0.9493996491421974,0.04939945840733273,-0.6996998722548149,-0.2003003184800498,0.45180826263427676,12.903215882679579,-25.75679365210156,0.2496997768873828,9,0.2950000762939453,0.46000003814697266,0.03250002861022949,-0.5250000953674316,-0.6499996185302752,1,-0.09271522290005729,-1.8107924201496999,12.260000228881836,17.000127157707347,12.324999809265135,-4.066629367783793,12.350000381469727,-0.09271522290005729 5688,2002-09-25,12.229999542236328,12.354999542236328,12.0,12.024999618530273,468000.0,0.01241718704285022,-1.7843192986917789,-4.555546136565931,40.72580040431198,39.24652170591817,0.11795246246439106,0.3255936339033987,0.028949659918930948,0.2607460809310638,14.058576103430376,0.3549995422363281,-0.2653817128261178,-0.2655004501342777,-0.7464523128300691,0.21545141256151368,-0.5059763814821725,-0.0250245187863829,0.22735549801635635,44.660075516141006,7.3800221190792925,0.24047593134789533,9,0.14500045776367188,0.3100004196166992,-0.08874964714050293,-0.6899995803833008,-0.7399997711181641,2,-0.08708091743628632,-1.0975632449129598,12.079999923706055,-1.8107924201496999,12.260000228881836,17.000127157707347,12.324999809265135,-0.08708091743628632 5689,2002-09-26,12.489999771118164,12.494999885559082,12.295000076293945,12.300000190734865,574600.0,0.021259218202251295,1.0,0.9268275663152715,44.31817483967243,39.40885667061964,-0.11231569118445961,0.037177373293006966,-0.2019645078740897,-0.005713282109800488,15.02732526772515,0.2650003433227539,-0.2613951181466625,0.01374979019164968,-0.4328381007103168,0.46033768109361617,-0.20954415525933356,0.23704373564263292,-0.48999977111816406,98.98987563698715,63.482233314435135,0.2232939454509831,9,-0.11499977111816406,0.05000019073486328,-0.3899998664855957,-0.9499998092651367,-0.8899993896484375,3,-0.11449154345128099,-1.7843192986917789,12.229999542236328,-1.0975632449129598,12.079999923706055,-1.8107924201496999,12.260000228881836,-0.11449154345128099 5690,2002-09-27,12.380000114440918,12.675000190734865,12.335000038146973,12.40999984741211,617000.0,-0.00880701831008912,-4.666674613960246,-0.15789368013692934,45.70311728748044,39.911819859360776,-0.033246597433972624,0.12441513169731166,-0.05404714571850633,0.09688252588011181,15.386229641166139,0.3400001525878924,-0.26009848866319096,-0.07774987220764196,-0.5069041208890823,0.3514043764737984,-0.292326996548363,0.1368272521330791,-0.38000011444091797,56.29629734285203,19.98416957108519,0.2145771243407206,9,-0.005000114440917969,0.15999984741210938,-0.2800002098083496,-0.8400001525878906,-0.7049999237060529,4,-0.11995150589255943,1.0,12.489999771118164,-1.7843192986917789,12.229999542236328,-1.0975632449129598,12.079999923706055,-0.11995150589255943 5691,2002-09-30,12.149999618530273,12.399999618530273,12.149999618530273,12.399999618530273,950400.0,-0.018578392066600724,1.0,8.333407508662619,46.062975570158535,41.679415663930214,0.14016453340025592,0.32749535715296574,0.21697711066639513,0.3193439367854918,16.32561314659175,0.25,-0.22052584253401974,-0.2800003528594974,-0.7135900192446769,0.15358931352568206,-0.49679518605208806,-0.0632055196669068,-0.12299961090087841,22.22215942886928,-17.37003738786542,0.21679483319259002,9,0.1875004768371582,0.3900003433227539,-0.029999732971191406,-0.5899996757507324,-0.4249992370605469,0,-0.09506170940200454,-4.666674613960246,12.380000114440918,1.0,12.489999771118164,-1.7843192986917789,12.229999542236328,-0.09506170940200454 5692,2002-10-01,12.399999618530273,12.399999618530273,12.149999618530273,12.25,1025600.0,0.020576132333265162,2.3333418104599266,-0.5999984741210938,49.81684559416365,42.67486622642493,-0.07894558364459314,0.053458201502348146,0.014653131873402003,0.06525778246540703,16.68656197205638,0.25,-0.22980298636930385,-0.013000345230102184,-0.421339764014629,0.39533907355442466,-0.2171700546223665,0.19116936416216213,-0.3470796035766597,59.259186000347405,16.333546016795104,0.20416970939226356,10,-0.0624995231628418,0.1400003433227539,-0.2799997329711914,-0.8399996757507324,-0.5399999618530291,1,-0.0975806512395998,1.0,12.149999618530273,-4.666674613960246,12.380000114440918,1.0,12.489999771118164,-0.0975806512395998 5693,2002-10-02,12.225000381469727,12.489999771118164,12.15999984741211,12.40999984741211,574600.0,-0.014112842132594228,-1.095234058528256,-1.2333329094770036,50.0,43.68039610132812,0.06442011755293642,0.19722073703378484,0.25320275627413835,0.2374269983803199,17.026178864137854,0.3299999237060547,-0.24655004537957836,-0.16174960136413574,-0.5456393122190253,0.2221401094907538,-0.3536944567915814,0.030195254063309918,-0.1471971594848629,14.285844037180496,-31.714810133433275,0.19194485542744494,10,0.11249971389770508,0.3149995803833008,-0.10500049591064453,-0.6650004386901855,-0.7350006103515625,2,-0.06503067905821769,2.3333418104599266,12.399999618530273,1.0,12.149999618530273,-4.666674613960246,12.380000114440918,-0.06503067905821769 5694,2002-10-03,12.25,12.460000038146973,12.149999618530273,12.199999809265135,489600.0,0.0020449585071724563,-3.1333231608460967,-0.2702720814904264,43.68529129529957,43.94273995212792,0.026534034645329996,0.14500161162116498,0.2765905604263672,0.20755844582830463,17.592531133674996,0.3100004196166992,-0.1976726819898147,-0.11475000381469691,-0.4751807346823398,0.24568072705294597,-0.29496536924851746,0.06546536161912364,-0.14830889926513713,19.047670948205486,-23.863584614086605,0.18021536543382133,10,0.08750009536743164,0.24249982833862305,-0.10750007629394531,-0.6675000190734863,-0.9049997329711932,3,-0.062040835010762074,-1.095234058528256,12.225000381469727,2.3333418104599266,12.399999618530273,1.0,12.149999618530273,-0.062040835010762074 5695,2002-10-04,11.975000381469727,12.25,11.880000114440918,12.25,721600.0,-0.022448948451450845,1.690911991344093,-5.499971389879452,38.0681949541947,43.818184263104826,0.2756530049492891,0.37504145620916063,0.5777922184887565,0.4750825549674431,18.472073421625034,0.36999988555908203,-0.20160304098825144,-0.348999643325806,-0.6907998331368592,-0.007199453514752818,-0.5198997382313326,-0.17809954842027942,0.6999998092651385,15.573823032342085,-20.877536474167997,0.17090009490552624,10,0.30249977111816406,0.4249997138977051,0.16749954223632812,-0.3925004005432129,-0.6649999618530273,4,-0.03131523908594436,-3.1333231608460967,12.25,-1.095234058528256,12.225000381469727,2.3333418104599266,12.399999618530273,-0.03131523908594436 5696,2002-10-07,11.925000190734865,12.175000190734865,11.850000381469727,11.96500015258789,627200.0,-0.004175381139213341,-2.4210581792811476,0.14545460850747383,44.966454980804926,44.81631721400958,0.3052348053863678,0.3919763079350407,0.6396078064145367,0.5176397674205386,18.956285803216602,0.3249998092651385,-0.1997961857644448,-0.3652498245239233,-0.7251250702051752,-0.00537457884267134,-0.5451874473645493,-0.18531220168329732,0.7340999984741217,11.718731373531021,-28.131331071834865,0.17993762284062603,10,0.33750009536742986,0.4600000381469709,0.4224996566772443,-0.3425002098083514,-0.9499998092651385,0,-0.020964360251686798,1.690911991344093,11.975000381469727,-3.1333231608460967,12.25,-1.095234058528256,12.225000381469727,-0.020964360251686798 5697,2002-10-08,11.850000381469727,12.024999618530273,11.475000381469727,12.024999618530273,961000.0,-0.006289292080968623,5.285732970027248,4.37498509882479,34.42210417100975,44.11590652142044,0.38462567953625815,0.45070460392381406,0.72369966508513,0.5879581798561766,19.328630541164063,0.5499992370605469,-0.20062574330131255,-0.4152496337890632,-0.8238217424659506,-0.006677525112175786,-0.619535688127506,-0.2109635794506204,0.7767358154296904,36.945835024579445,-0.4469271551646514,0.20428605433844352,10,0.22499990463256836,0.3299999237060547,0.6712496280670166,-0.2675004005432129,-0.6850004196166992,1,-0.01054852286717789,-2.4210581792811476,11.925000190734865,1.690911991344093,11.975000381469727,-3.1333231608460967,12.25,-0.01054852286717789 5698,2002-10-09,11.225000381469727,11.6850004196167,11.175000190734863,11.649999618530273,1216400.0,-0.05274261433588945,1.0606034917907083,2.428577656675749,27.45490016803022,42.24220933568242,0.9522095644857878,1.0354643272183282,1.3325021756099087,1.2045150897080923,19.866283044778445,0.6750001907348633,-0.20776870914964363,-0.9809996604919426,-1.5938237784593223,-0.36817554252456297,-1.2874117194756334,-0.6745876015082519,1.332631666503909,3.8910658888839413,-31.606853368551764,0.3064120589836899,10,0.6999998092651367,0.804999828338623,1.393749475479126,0.3574995994567871,0.07999992370605291,2,0.05657008941004382,5.285732970027248,11.850000381469727,-2.4210581792811476,11.925000190734865,1.690911991344093,11.975000381469727,0.05657008941004382 5699,2002-10-10,11.744999885559082,11.770000457763672,11.09000015258789,11.130000114440918,1117000.0,0.04632512128442978,1.0451108842054542,-1.447060882677653,40.30099769076692,41.64197382493647,0.35248602302380583,0.5034739579210843,0.7995958266363878,0.6771743176245142,20.113138689792855,0.6800003051757812,-0.17829401037209358,-0.4370001316070553,-1.083369547803139,0.20936928458902848,-0.7601848397050972,-0.11381542350901341,0.702021613835452,56.465501649199076,20.39954566531768,0.3231847080980418,10,0.04500007629394531,0.24250030517578125,0.9100000858306885,-0.16249990463256836,-0.43999958038330256,3,-0.02171137649430288,1.0606034917907083,11.225000381469727,5.285732970027248,11.850000381469727,-2.4210581792811476,11.925000190734865,-0.02171137649430288 5700,2002-10-11,11.704999923706055,11.875,11.449999809265135,11.875,1141800.0,-0.0034057013403813174,4.000000000000021,-0.27642299115796265,40.6407987581963,41.03950973471844,0.32035689819592683,0.5022811730992949,0.8319220583028475,0.7082485129742864,20.63171887530592,0.42500019073486506,-0.1743989935178174,-0.4345000743865963,-1.0893272669063379,0.2203271181331452,-0.7619136706464662,-0.10708647812672645,0.6063194410078143,56.682004561815134,18.842938881092735,0.32741359625987054,10,0.08500003814697266,0.24749994277954102,1.0187499523162842,-0.12249994277954102,-0.375,4,-0.030756058011426668,1.0451108842054542,11.744999885559082,1.0606034917907083,11.225000381469727,5.285732970027248,11.850000381469727,-0.030756058011426668 5701,2002-10-14,11.585000038146973,11.739999771118164,11.390000343322756,11.494999885559082,590200.0,-0.010252019337142149,-1.3333354526149974,-0.529412424687812,41.480202133146165,40.11321601682762,0.39312449937614424,0.5712346763400813,0.9422120089433044,0.814542435224638,21.665005127520846,0.3499994277954084,-0.20617590456027202,-0.5034999847412109,-1.1645285338285198,0.15752856434609797,-0.8340142592848654,-0.17298571019755649,0.604187405354299,52.94119447011377,11.454355594233945,0.33051427454365406,10,0.2049999237060547,0.35249996185302734,1.1387498378753662,-0.0025000572204589844,-0.26500034332275213,0,-0.023737558707359274,4.000000000000021,11.704999923706055,1.0451108842054542,11.744999885559082,1.0606034917907083,11.225000381469727,-0.023737558707359274 5702,2002-10-15,11.800000190734865,11.925000190734865,11.614999771118164,11.625,726400.0,0.018558493904181406,-2.1794809094599468,1.944443267070761,42.760949680326306,39.30887709241942,0.09394310709643605,0.34643068953401013,0.7262476222414715,0.5845523228628142,22.127022804399143,0.3400001525878924,-0.23421834944081965,-0.2709998607635473,-0.943603443204001,0.4016037216769064,-0.6073016519837751,0.06530193045668042,0.2792685236750678,85.02994080366763,42.12919326184499,0.3363017912202269,10,-0.025000095367433417,0.11999988555908025,0.9237496852874738,-0.21750020980835139,-0.4650001525878924,1,-0.06991523694320889,-1.3333354526149974,11.585000038146973,4.000000000000021,11.704999923706055,1.0451108842054542,11.744999885559082,-0.06991523694320889 5703,2002-10-16,11.44499969482422,11.71500015258789,11.359999656677244,11.6899995803833,490400.0,-0.030084787302747995,1.4067746200671893,-1.3999978201753425,32.952682797512324,38.11636503710973,0.36505426537734564,0.6542470108305327,1.059697519701782,0.9225858801146813,22.58179275890539,0.44000053405762074,-0.25867528328123335,-0.5747503280639634,-1.2749793081603809,0.125478652032454,-0.924864818112173,-0.22463583801575382,0.5353421634035076,42.514913295590034,6.431918754245899,0.35011449004820877,10,0.2250003814697248,0.4750003814697248,1.2262501716613752,0.13750028610229315,-0.25,2,-0.024464809125142928,-2.1794809094599468,11.800000190734865,-1.3333354526149974,11.585000038146973,4.000000000000021,11.704999923706055,-0.024464809125142928 5704,2002-10-17,11.765000343322756,11.774999618530273,11.524999618530273,11.550000190734865,658000.0,0.02795986518402871,1.1276713173764799,-0.8775520531255294,40.6106894236196,38.39886442260139,-0.034619094602504674,0.3037456929120861,0.7222263480651794,0.5861092810689374,22.974995870439447,0.3299999237060529,-0.310636263196578,-0.22549967765808,-0.9164553566931648,0.4654560013770048,-0.5709775171756224,0.11997816185946242,0.15999984741210938,71.6814697035681,36.579165029285164,0.34547783951754213,10,-0.13250017166137873,0.15499973297118963,0.884999752044676,-0.182500362396242,-0.3900003433227557,3,-0.03909902462587267,1.4067746200671893,11.44499969482422,-2.1794809094599468,11.800000190734865,-1.3333354526149974,11.585000038146973,-0.03909902462587267 5705,2002-10-18,11.664999961853027,11.75,11.510000228881836,11.725000381469727,825200.0,-0.008499819681389464,3.363645821592988,-0.2790715210872767,42.289352414100314,38.10140858185644,0.018755681866183593,0.37077514915810994,0.8082308580478781,0.6699228207419168,22.76922017603901,0.25500011444091975,-0.3580004845497271,-0.29250006675720286,-0.9792198065050943,0.3942196729906886,-0.6358599366311495,0.05085980311674376,0.1765002250671408,53.98230387242041,16.538136866130685,0.3433598698739459,10,-0.10750007629394531,0.25500011444091797,0.9225001335144043,-0.08249998092651367,-0.0900001525878924,4,-0.03086152231929029,1.1276713173764799,11.765000343322756,1.4067746200671893,11.44499969482422,-2.1794809094599468,11.800000190734865,-0.03086152231929029 5706,2002-10-21,10.800000190734863,11.895000457763672,10.600000381469727,11.664999961853027,6113600.0,-0.0741534311141786,-1.047431938530572,14.416562028133196,28.72340776306264,37.46822009208453,0.7905241696430902,1.1813558792661851,1.6461545956899073,1.513062461152174,23.34341047908119,1.2950000762939453,-0.4157817873533709,-1.0844998359680176,-1.9282687619941754,-0.24073090994185975,-1.5063842989810965,-0.6626153729549387,0.28999996185302734,15.09432740039858,-18.781127762853185,0.4218844630130787,10,0.46250009536743164,0.875,1.778749942779541,0.7824997901916504,0.684999465942381,0,0.049074048482505406,3.363645821592988,11.664999961853027,1.1276713173764799,11.765000343322756,1.4067746200671893,11.44499969482422,0.049074048482505406 5707,2002-10-22,10.960000038146973,11.204999923706056,10.899999618530273,10.925000190734863,2957600.0,0.01481480042466754,-6.176394031190438,-0.04046226204992624,33.11080931937194,38.09665444223361,0.5487032781027246,0.9835746287247602,1.4557051952791333,1.3317512860605873,23.570578915260004,0.4049997329711932,-0.4353938091102041,-0.8684999942779541,-1.8015767987472842,0.06457681019137596,-1.3350383965126191,-0.4019615920432891,0.9350004196166992,27.799199650049417,-8.200843999082124,0.46653840223466525,10,0.30250024795532227,0.7150001525878906,1.6187500953674316,0.622499942779541,0.5850000381469727,1,0.032846683889073525,-1.047431938530572,10.800000190734863,3.363645821592988,11.664999961853027,1.1276713173764799,11.765000343322756,0.032846683889073525 5708,2002-10-23,11.164999961853027,11.225000381469727,10.899999618530273,10.960000038146973,1778200.0,0.018704372535815583,1.0,5.85716621253406,36.178344134757474,37.63858182489923,0.37358354428678275,0.7322389457634362,1.230069512052431,1.1100881793199022,24.38771482689392,0.3250007629394531,-0.4762633681629751,-0.610250091552734,-1.5680790858928209,0.3475789027873528,-1.0891645887227774,-0.1313355943826906,0.7300004959106445,43.629308656122,5.258328150662514,0.4789144971700431,10,0.09750032424926758,0.4725003242492676,1.401249885559082,0.41750001907348633,0.3400001525878906,2,0.01522616004252364,-6.176394031190438,10.960000038146973,-1.047431938530572,10.800000190734863,3.363645821592988,11.664999961853027,0.01522616004252364 5709,2002-10-24,11.0600004196167,11.34000015258789,11.020000457763672,11.274999618530273,1330400.0,-0.009404347746983954,-1.1694959088866546,-1.0487769703849124,37.81624588593041,37.324742616869685,0.41482027223767304,0.7637725489478377,1.3056953750046745,1.1962077575591437,25.65276546495558,0.31999969482421875,-0.4942365803731956,-0.6437496662139885,-1.5903549903834886,0.3028556579555115,-1.1170523282987386,-0.17044700412923852,0.815100021362305,35.52123637424093,-5.496589101545538,0.47330266208475047,10,0.2024998664855957,0.5774998664855957,1.44624924659729,0.5224995613098145,0.4399995803833008,3,0.012206082286224662,1.0,11.164999961853027,-6.176394031190438,10.960000038146973,-1.047431938530572,10.800000190734863,0.012206082286224662 5710,2002-10-25,10.895000457763672,11.0649995803833,10.729999542236328,11.0600004196167,1332400.0,-0.014918621663013054,2.828609420214824,0.7674445425229437,36.69250951641317,36.792776770566014,0.5060558927570948,0.855687335626218,1.4367032398771187,1.3438910320638797,27.815281195675944,0.33500003814697266,-0.43892241664721077,-0.7344996452331536,-1.6906755208720163,0.22167623040570916,-1.212587583052585,-0.2564117074137222,0.9605979667663576,22.779927329284945,-21.03755099014178,0.4780879378194313,10,0.36749982833862305,0.742499828338623,1.6037492752075195,0.6874995231628418,0.8049993515014631,4,0.044056862970968114,-1.1694959088866546,11.0600004196167,1.0,11.164999961853027,-6.176394031190438,10.960000038146973,0.044056862970968114 5711,2002-10-28,10.994999885559082,11.225000381469727,10.989999771118164,11.199999809265137,1304000.0,0.009178469352348895,-1.1860506378524156,1.2424240672774036,39.02438248049866,36.37760263725183,0.350413374345349,0.7006439580255801,1.3107488049200402,1.2328884494842942,29.33187271360601,0.3299999237060547,-0.45449300212595567,-0.5767502307891839,-1.540051900823313,0.38655143924494517,-1.0584010658062475,-0.09509939577212023,0.815574583679199,43.4426357655652,-1.1926684131659187,0.4816508350170642,10,0.2525005340576172,0.6425004005432129,1.494999885559082,0.5875000953674316,0.6450004577636737,0,0.05275124417853139,2.828609420214824,10.895000457763672,-1.1694959088866546,11.0600004196167,1.0,11.164999961853027,0.05275124417853139 5712,2002-10-29,11.1899995803833,11.265000343322756,10.895000457763672,10.994999885559082,1206600.0,0.01773530667156553,1.144919283502863,-0.9512183775435201,49.49493781849358,38.215630972916415,0.06681139040068729,0.43252179568385607,1.090074171493832,1.0259119137975485,30.983821644148108,0.3699998855590838,-0.4674133614551117,-0.32125053405761683,-1.2150059745043968,0.5725049063891632,-0.7681282542810077,0.12562718616577406,0.577351891774903,75.40976686594793,24.5622303968065,0.44687772022339034,10,0.05750083923339844,0.44750070571899414,1.3000001907348633,0.3925004005432129,0.7350006103515643,1,0.02636283175658871,-1.1860506378524156,10.994999885559082,2.828609420214824,10.895000457763672,-1.1694959088866546,11.0600004196167,0.02636283175658871 5713,2002-10-30,11.43000030517578,11.5,11.225000381469727,11.25,671600.0,0.021447786755346643,-1.3913057900585475,0.9230799327047133,45.05495229383343,38.709437958495734,-0.19617013543998318,0.1369282446261213,0.8322996182162168,0.7744100041408917,32.76643440598874,0.3100004196166992,-0.47170721347434963,-0.04149980545044052,-0.8699231744015652,0.7869235635006842,-0.45571148992600286,0.3727118790251218,0.2958570897855495,90.90913594681203,39.087975348802566,0.414211684475562,10,-0.18249988555908025,0.20749998092651545,1.0274996757507342,0.1524996757507342,0.5649995803833026,2,0.010061222051419572,1.144919283502863,11.1899995803833,-1.1860506378524156,10.994999885559082,2.828609420214824,10.895000457763672,0.010061222051419572 5714,2002-10-31,11.489999771118164,11.510000228881836,11.265000343322756,11.449999809265135,829800.0,0.005249296967666295,5.124929965310433,0.2222216335353827,46.64586337432298,39.193494731853804,-0.33445192379691235,0.017994712450208894,0.7506661315523839,0.7071332721820607,34.600636426406105,0.24499988555908025,-0.4975611532105386,0.056499671936034446,-0.6869284067506385,0.7999277506227074,-0.315214367407302,0.4282137112793709,0.1960233097341657,97.43584100551419,44.31984968219321,0.3717140393433365,10,-0.24249935150146484,0.14750051498413086,0.9675002098083496,0.09250020980834961,0.4600000381469709,3,0.0013055129348618078,-1.3913057900585475,11.43000030517578,1.144919283502863,11.1899995803833,-1.1860506378524156,10.994999885559082,0.0013055129348618078 5715,2002-11-01,11.600000381469727,11.600000381469727,11.300000190734865,11.479999542236328,756800.0,0.009573595521565226,3.9999682110784094,3.0000238418805143,50.2347471092033,41.58364354809166,-0.5080714961719153,-0.12810862313263627,0.6106758679460622,0.5888244427918288,35.608480091172915,0.3000001907348615,-0.457603750164596,0.18525028228759766,-0.5185325418904512,0.8890331064656465,-0.16664112980142676,0.5371416943766221,0.04778175783796357,100.0,44.926081380919676,0.35189141208902414,11,-0.4350004196166992,0.03749990463256836,0.8574995994567871,-0.01750040054321289,0.4249992370605469,4,-0.008620722256998503,5.124929965310433,11.489999771118164,-1.3913057900585475,11.43000030517578,1.144919283502863,11.1899995803833,-0.008620722256998503 5716,2002-11-04,11.675000190734865,11.914999961853027,11.635000228881836,11.649999618530273,819400.0,0.006465500586098738,-9.181928525602123,0.20833664467934407,47.95417369045389,43.232906255989654,-0.4983015457953819,-0.23483840592070315,0.5110976505347988,0.5064270358083807,36.21548713055922,0.3149995803833008,-0.4673983165497777,0.27275009155273544,-0.4011191299250729,0.9466193130305438,-0.06418451918616874,0.6096847022916396,-0.9450006484985369,76.4705992350034,24.145511747708596,0.3369346107389044,11,-0.3525004386901873,-0.13000011444091975,0.7824997901916486,-0.09250020980835139,0.44999980926513494,0,0.0021412949140771076,3.9999682110784094,11.600000381469727,5.124929965310433,11.489999771118164,-1.3913057900585475,11.43000030517578,0.0021412949140771076 5717,2002-11-05,11.725000381469727,11.734999656677244,11.585000038146973,11.654999732971193,528200.0,0.004282671513319736,2.33335452628465,2.7999618539001685,55.09092157537283,45.33430374939136,-0.47871679305327675,-0.31060849908457655,0.4335306935932639,0.44661031522190875,35.966627036561356,0.14999961853027166,-0.47935179310520937,0.32900028228759837,-0.32952756323161836,0.9875281278068151,-0.0002636404720099961,0.6582642050472067,-0.9713008308410647,72.46381218409519,18.11715486406201,0.32926392275960825,11,-0.40250062942504883,-0.18000030517578125,0.7137496471405029,-0.1425004005432129,0.36499977111816406,1,-0.007249469968572897,-9.181928525602123,11.675000190734865,3.9999682110784094,11.600000381469727,5.124929965310433,11.489999771118164,-0.007249469968572897 5718,2002-11-06,11.859999656677244,12.024999618530273,11.75,11.84000015258789,893800.0,0.011513797084464983,-1.7499988079059676,0.2857045544338452,51.85183945841674,46.89381414633428,-0.5640820102593516,-0.4169745289956204,0.2705142796406168,0.304795108886335,34.79528861920598,0.2999992370605469,-0.3507906022524807,0.43224959373474015,-0.2522822659232027,1.116781453392683,0.08998366390576784,0.7745155235637124,-1.0830740978240954,78.28945799876244,25.05590575199905,0.3422659298289717,11,-0.48250007629394354,-0.314999580383299,0.5787503719329852,-0.27749967575073065,0.18000030517578303,2,0.0054806522714379025,2.33335452628465,11.725000381469727,-9.181928525602123,11.675000190734865,3.9999682110784094,11.600000381469727,0.0054806522714379025 5719,2002-11-07,11.489999771118164,11.845000267028807,11.380000114440918,11.845000267028807,946200.0,-0.031197293108753854,1.6197155099464224,-17.750464927758866,46.9135748480091,48.029488072067174,-0.1415586399730948,-0.07068203732285028,0.6090706516585804,0.6636027666218407,33.86317153872637,0.47999954223632635,-0.25586113222901474,0.07499971389770543,-0.593974314551291,0.7439737423467019,-0.2594873003267928,0.40948672812220366,-0.6631512498779308,26.206859357262285,-25.81944849673813,0.33448701422449817,11,-0.029999732971191406,0.04000043869018555,0.9487502574920654,0.09250020980834961,0.6450004577636719,3,0.04395127280248623,-1.7499988079059676,11.859999656677244,2.33335452628465,11.725000381469727,-9.181928525602123,11.675000190734865,0.04395127280248623 5720,2002-11-08,11.345000267028807,11.520000457763672,11.30500030517578,11.489999771118164,886400.0,-0.012619626368821635,1.0975534869440393,0.40844873671910337,62.88417557364805,50.68057619352821,0.08268095831652822,0.04844831582216713,0.7243231783041235,0.7992475062095306,33.395371451584,0.2150001525878924,-0.18572097127205467,-0.05199980735778986,-0.7073534284841632,0.6033538137685834,-0.3796766179209765,0.2756770032053968,-0.47022570189697177,5.555555555555542,-49.02975967695324,0.3276768105631865,11,0.11499977111816584,0.07999992370605646,1.0699996948242205,0.23749971389770685,0.7649993896484375,4,0.05332741542497765,1.6197155099464224,11.489999771118164,-1.7499988079059676,11.859999656677244,2.33335452628465,11.725000381469727,0.05332741542497765 5721,2002-11-11,11.3100004196167,11.375,11.164999961853027,11.350000381469727,4352000.0,-0.003085045975170675,3.6667090525691157,0.27586274935379784,58.79398887410721,51.71380408859639,0.1866956703165492,0.06512872173434836,0.7300067376616965,0.8240352475289647,32.87730312515209,0.21000003814697266,-0.11475366909129292,-0.07324967384338343,-0.7235149582478932,0.5770156105611264,-0.39838231604563745,0.2518829683588706,-0.3892168523489268,16.860525075545453,-39.41471579430891,0.3251326422022545,11,0.28499937057495117,0.0774998664855957,1.028749704360962,0.27249956130981445,0.8649997711181658,0,0.06321831762918761,1.0975534869440393,11.345000267028807,1.6197155099464224,11.489999771118164,-1.7499988079059676,11.859999656677244,0.06321831762918761 5722,2002-11-12,10.975000381469727,11.399999618530273,10.949999809265137,11.324999809265135,1831400.0,-0.02961980775579187,-1.2499958276808343,8.749994039529794,45.51887354761335,51.76535089457193,0.5453390681854611,0.3532648842934485,1.0300649973701628,1.144216738799468,33.27002901087957,0.4499998092651367,-0.027034520647333693,-0.36699972152709925,-1.0105866133795196,0.2765871703253211,-0.6887931674533103,-0.04520627560088819,1.0499992370605469,2.3256350363150373,-53.254549768575885,0.32179344592621034,11,0.5124993324279785,0.33749961853027344,1.3487498760223389,1.0174994468688965,1.25,1,0.10478356068870309,3.6667090525691157,11.3100004196167,1.0975534869440393,11.345000267028807,1.6197155099464224,11.489999771118164,0.10478356068870309 5723,2002-11-13,11.164999961853027,11.1899995803833,10.975000381469727,10.975000381469727,365800.0,0.017312034057337833,-1.2631544604450156,-0.5428568314527781,52.38094414274766,52.402582091063564,0.3506730899619033,0.14884419554305595,0.8062886399047731,0.9455423445327593,33.11376763689531,0.21499919891357422,0.052726193767536955,-0.16300015449523997,-0.8093289866420683,0.4833286776515884,-0.48616457056865414,0.1601642615781742,0.8384996604919426,24.02235113098262,-32.6867200319521,0.3231644160734139,11,0.32249975204467773,0.14750003814697266,0.9625003337860107,1.1125001907348633,1.0850000381469727,2,0.08284820366280976,-1.2499958276808343,10.975000381469727,3.6667090525691157,11.3100004196167,1.0975534869440393,11.345000267028807,0.08284820366280976 5724,2002-11-14,11.30500030517578,11.3100004196167,11.15999984741211,11.15999984741211,461800.0,0.012539215745730914,-1.0689668780089974,0.7631619894693952,59.40367313619966,53.421351649618714,0.20302064811379594,-0.028865102460899905,0.6353762205407545,0.795437645337234,33.0543523928043,0.15000057220458984,0.07454869072376802,1.9073486079435042e-07,-0.6127158244817323,0.6127162059514539,-0.30635781687343666,0.30635819834315825,0.6774293209075939,62.28071789843851,1.2269694306099765,0.3063580076082968,11,0.1824994087219256,0.007499694824220526,0.672499895095827,0.8224997520446795,0.9949998855590856,3,0.06501544775197776,-1.2631544604450156,11.164999961853027,-1.2499958276808343,10.975000381469727,3.6667090525691157,11.3100004196167,0.06501544775197776 5725,2002-11-15,11.30500030517578,11.399999618530273,11.260000228881836,11.350000381469727,777400.0,0.0,-1.0740615154212407,-0.3103443739970169,57.45193685389104,54.476658667778395,0.1751982114978734,-0.060310367660100894,0.6006030000477267,0.7858693933877614,32.853288672418465,0.1399993896484375,0.09737077665979044,0.01800017356872452,-0.5708737687834606,0.6068741159209097,-0.27643679760736894,0.312437144744818,0.6567807245712292,78.88903252878468,14.962863023895068,0.29443697117609274,11,0.1824994087219256,0.007499694824220526,0.5837497711181658,0.7799997329711932,1.0099992752075213,4,0.07341883249008463,-1.0689668780089974,11.30500030517578,-1.2631544604450156,11.164999961853027,-1.2499958276808343,10.975000381469727,0.07341883249008463 5726,2002-11-18,11.329999923706055,11.46500015258789,11.300000190734865,11.324999809265135,748000.0,0.0022113770769940366,-5.0000693589502285,-0.11111346585855245,53.6649325761854,54.31821544564646,0.10740899526595982,-0.045922334131788034,0.5465289017788137,0.749912709865189,30.985386933850346,0.16499996185302557,0.11061699364481292,0.016499805450440164,-0.525971056978376,0.5589706678792563,-0.2547356257639688,0.2877352366648491,0.6115454816313157,73.78638079912298,10.84548865292279,0.27123543121440824,11,0.1574997901916504,-0.017499923706054688,0.5412499904632568,0.755000114440918,1.1700000762939453,0,0.06884375447692426,-1.0740615154212407,11.30500030517578,-1.0689668780089974,11.30500030517578,-1.2631544604450156,11.164999961853027,0.06884375447692426 5727,2002-11-19,11.31999969482422,11.324999809265135,11.274999618530273,11.30500030517578,911600.0,-0.0008826327404389822,3.00007629510991,2.999809269501838,46.726169188797144,53.74869652679984,0.06025474211577553,-0.007978021259498647,0.5347984748744157,0.7466309158916236,29.038323698126657,0.05500030517578125,0.10037247553114703,-0.011500406265257723,-0.5278447373169168,0.5048439247864014,-0.2696725717910873,0.24667175926057183,0.601714798591706,70.40805602158066,10.550355129849208,0.2581721655258298,11,0.07750034332275213,-0.007499694824220526,0.5437502861022931,0.7650003433227521,1.1800003051757795,1,0.07553008118026461,-5.0000693589502285,11.329999923706055,-1.0740615154212407,11.30500030517578,-1.0689668780089974,11.30500030517578,0.07553008118026461 5728,2002-11-20,11.335000038146973,11.375,11.255000114440918,11.350000381469727,1455600.0,0.0013251187038114676,2.692328007394692,-1.0000635808746359,45.25994490268141,53.56495986620788,-0.04140233345448863,-0.010107593433874129,0.4958594839685304,0.7167042285230387,27.006261700161865,0.11999988555908203,0.09156137947015708,-0.005000066757201438,-0.5153661739247166,0.5053660404103137,-0.2601831203409599,0.25018298682655704,0.5672801615859377,57.377054306226086,2.1788510554159615,0.2551830535837579,11,-0.09999990463256836,-0.022500038146972656,0.5125000476837158,0.75,1.2399997711181623,2,0.07851789504433482,3.00007629510991,11.31999969482422,-5.0000693589502285,11.329999923706055,-1.0740615154212407,11.30500030517578,0.07851789504433482 5729,2002-11-21,11.19499969482422,11.359999656677244,11.130000114440918,11.34000015258789,1432000.0,-0.012351155081746223,1.4864887156805415,9.666475936168741,37.83780997297634,50.78203035502213,0.05850392205015886,0.14811927571376948,0.6157647986178603,0.8464809279277947,25.451027923375385,0.22999954223632635,0.04716794857552564,-0.15175037384033097,-0.6499499704589926,0.3464492227783307,-0.4008501721496618,0.09734942446899986,0.6882348970993348,19.402857606477543,-28.883653989084745,0.24909979830933082,11,0.012500286102293146,0.11750030517577947,0.6000003814697248,0.8900003433227521,1.405000686645506,3,0.09423852915900821,2.692328007394692,11.335000038146973,3.00007629510991,11.31999969482422,-5.0000693589502285,11.329999923706055,0.09423852915900821 5730,2002-11-22,11.375,11.425000190734865,11.149999618530273,11.1899995803833,1358000.0,0.01607863421907907,-1.075473327743263,-1.2758609349925178,41.5254159664521,48.86330003194935,-0.13051885434240695,0.0062432256836579825,0.4067082565781597,0.6608723314995988,23.28685244045991,0.2750005722045916,0.0034816313030496815,0.004249954223633168,-0.4462851312682883,0.4547850397155546,-0.22101758852232756,0.2295174969695939,0.48956989627038716,73.13428586882567,27.23916538438752,0.22526754274596061,11,-0.16750001907348633,-0.0625,0.40125012397766113,0.7100000381469727,1.449999809265135,4,0.08131869808658165,1.4864887156805415,11.19499969482422,2.692328007394692,11.335000038146973,3.00007629510991,11.31999969482422,0.08131869808658165 5731,2002-11-25,11.574999809265135,11.574999809265135,11.350000381469727,11.475000381469727,768000.0,0.01758240081451734,3.5000143051967254,0.5405362214993692,46.09373331379617,48.927173339302996,-0.3229355126972795,-0.15607875627585344,0.17776527758672778,0.45533241044130257,21.44372548768266,0.22499942779540838,0.006042896680018117,0.1752497673034643,-0.24724249681462318,0.5977420314215518,-0.035996364755579435,0.38649589936250806,0.27127868526514654,100.0,55.091794005474924,0.21124613205904377,11,-0.2999997138977033,-0.26249980926513494,0.16375017166137873,0.5100002288818377,1.2200002670288104,0,0.06393086680881299,-1.075473327743263,11.375,1.4864887156805415,11.19499969482422,2.692328007394692,11.335000038146973,0.06393086680881299 5732,2002-11-26,11.484999656677244,11.574999809265135,11.449999809265135,11.574999809265135,875600.0,-0.007775391280425814,1.7777730682829653,-0.9000066757584299,39.99999999999994,47.551512878997684,-0.1709626384855536,-0.04516015228922221,0.25184795699148843,0.5400910584826999,19.3479960776758,0.125,-0.028243679854092818,0.07049961090087642,-0.3416308299509403,0.48263005175269313,-0.13556560952503283,0.27656483132678567,0.3433532641477335,79.7752327395545,37.47478243301474,0.20606522042590839,11,-0.13249969482421697,-0.10750007629394354,-0.016249418258665216,0.3550004959106463,1.7550001144409197,1,0.08837617532993547,3.5000143051967254,11.574999809265135,-1.075473327743263,11.375,1.4864887156805415,11.19499969482422,0.08837617532993547 5733,2002-11-27,11.545000076293945,11.545000076293945,11.385000228881836,11.5,848000.0,0.005224242177649385,6.111092273131861,-0.5,51.75719764878229,46.70190449150686,-0.19153318160396537,-0.10129687781457264,0.1659829348363573,0.4792164457946271,18.086096849822997,0.15999984741210938,-0.04725499826471413,0.12475004196167028,-0.29147949462909395,0.5409795785524345,-0.08336472633371095,0.3328648102570515,0.26578578229983485,93.2584823495126,46.90137123283761,0.2081147682953818,11,-0.19250011444091797,-0.16750049591064453,-0.07624983787536621,0.2950000762939453,1.4799995422363281,2,0.08271978496275745,1.7777730682829653,11.484999656677244,3.5000143051967254,11.574999809265135,-1.075473327743263,11.375,0.08271978496275745 5734,2002-11-29,11.505000114440918,11.595000267028807,11.449999809265135,11.574999809265135,250400.0,-0.0034647000076822865,1.6363573311139705,-1.5555461365658911,55.47944310683375,46.48273851961161,-0.13430318027064736,-0.0633642244789101,0.18298876586738366,0.5220126913784462,16.72540279691892,0.14500045776367188,-0.006686960842333889,0.08400006294250417,-0.33281232162244123,0.5008124475074496,-0.12440612933996853,0.2924062552249769,0.2885700231662902,79.77527608295486,27.089773312743844,0.20840619228247254,11,-0.1424999237060547,-0.1275005340576172,-0.05499982833862305,0.33500003814697266,1.5500001907348615,4,0.09300301470498629,6.111092273131861,11.545000076293945,1.7777730682829653,11.484999656677244,3.5000143051967254,11.574999809265135,0.09300301470498629 5735,2002-12-02,11.5,11.600000381469727,11.484999656677244,11.600000381469727,798600.0,-0.00043460359766900325,1.3000057220241061,1.4285831062670662,56.64333612321731,46.81367224705961,-0.11033653230570017,-0.06981970731701637,0.16526852502775213,0.5254972650890952,15.616166578903409,0.11500072479248225,0.004538443237546375,0.08399996757507289,-0.3261167163527059,0.49411665150285167,-0.1210583743888165,0.2890583095389623,0.27669873104036746,59.999847412109375,2.667774364307377,0.20505834196388903,12,-0.13499975204467773,-0.12250041961669922,-0.04999971389770508,0.3400001525878906,1.4549999237060547,0,0.09565220708432398,1.6363573311139705,11.505000114440918,6.111092273131861,11.545000076293945,1.7777730682829653,11.484999656677244,0.09565220708432398 5736,2002-12-03,11.699999809265135,11.699999809265135,11.5,11.600000381469727,698000.0,0.01739128776218557,3.0000190735955745,-0.9999904632931979,77.99223363602968,50.28767940786322,-0.281986285314888,-0.282325556055941,-0.0535006174240511,0.3288019702833598,15.374583341042724,0.19999980926513494,-0.007312389616748405,0.28274979591369487,-0.13082845118936426,0.696328043016754,0.07596067236216442,0.4895389194652253,0.06016494333972844,100.0,34.23483994324076,0.20678912355152998,12,-0.2849998474121076,-0.2399997711181623,-0.24999952316284002,0.14000034332275568,1.175000190734865,1,0.09615384772135815,1.3000057220241061,11.5,1.6363573311139705,11.505000114440918,6.111092273131861,11.545000076293945,0.09615384772135815 5737,2002-12-04,11.640000343322756,11.760000228881836,11.600000381469727,11.675000190734865,962400.0,-0.005128159565854551,-1.7826115801170088,-0.35000047683989294,70.38626644575305,53.07949291264895,-0.1920134048251807,-0.24139714354543962,-0.007551831059492642,0.3894753609272339,14.920735975907224,0.15999984741210938,-0.013504276246022684,0.22700033187866353,-0.17484259655197398,0.628843260309301,0.026078867663343885,0.4279217960939832,-0.690000534057619,68.00003051757861,-2.9195153457497156,0.20092146421531887,12,-0.19500017166137873,-0.18000030517578303,-0.1974999904632586,0.19999980926513494,1.1599998474121094,2,0.09922677825638981,3.0000190735955745,11.699999809265135,1.3000057220241061,11.5,1.6363573311139705,11.505000114440918,0.09922677825638981 5738,2002-12-05,11.925000190734865,11.984999656677244,11.824999809265135,11.875,1953000.0,0.024484522251375873,-1.1333231608460461,-1.4285831062670806,73.66411018938834,57.06019293669473,-0.4297089371824985,-0.5494481213323308,-0.30841600536470004,0.11272138344251381,15.571513955231984,0.34499931335448863,-0.0025072900465730186,0.5087501525878917,0.09095052593467123,0.9265497792411121,0.29985033926128146,0.7176499659145019,-0.9588003730773949,88.78514335422571,16.079974974896572,0.20889981332661012,12,-0.3575005531311053,-0.43750047683716,-0.482499837875368,-0.08500003814697443,0.814999580383299,3,0.11027249973588993,-1.7826115801170088,11.640000343322756,3.0000190735955745,11.699999809265135,1.3000057220241061,11.5,0.11027249973588993 5739,2002-12-06,11.994999885559082,12.039999961853027,11.890000343322756,11.925000190734865,3180400.0,0.005869995279212059,-1.1428610354223723,1.3999885559517735,74.99998272329309,60.77958924301039,-0.4182814286121559,-0.6110009786224548,-0.402175579430887,0.052017180052679635,15.45451582277978,0.14999961853027166,0.02936319953984423,0.5534998416900638,0.06233482169074378,1.0446648616893839,0.3079173316904047,0.799082351689723,-0.9880480743408206,91.8918826036154,19.144035490403695,0.24558250999965975,12,-0.2999997138977051,-0.5,-0.552499532699585,-0.1549997329711914,0.6700000762939453,4,0.08586909068763049,-1.1333231608460461,11.925000190734865,-1.7826115801170088,11.640000343322756,3.0000190735955745,11.699999809265135,0.08586909068763049 5740,2002-12-09,11.949999809265135,12.095000267028807,11.8100004196167,11.949999809265135,1070400.0,-0.003751569547584821,-1.0357220708446997,0.0,72.14284400551237,63.6739348754233,-0.3164144798153039,-0.5463642780778777,-0.3784020041838332,0.11085573906145818,15.054978346034808,0.2849998474121076,0.06549880110302198,0.4782497882843,-0.06014220299682016,1.0166417795654201,0.2090537926437399,0.74744578392486,-0.8810651090087873,75.63018610264729,2.8892134086695904,0.26919599564055985,12,-0.20999956130981268,-0.4274997711181623,-0.5074994564056379,-0.10999965667724432,0.6750001907348651,0,0.09246866222156003,-1.1428610354223723,11.994999885559082,-1.1333231608460461,11.925000190734865,-1.7826115801170088,11.640000343322756,0.09246866222156003 5741,2002-12-10,12.024999618530273,12.074999809265135,11.925000190734865,11.925000190734865,1080200.0,0.006276134766712627,-2.0000095367977697,100.0,74.06142833707868,67.45853802398761,-0.3585772047717768,-0.5955877406650174,-0.4667797167888814,0.05274594276868072,14.338376805858125,0.14999961853026988,0.13454426930829655,0.517499637603759,-0.0685171015561501,1.1035163767636682,0.22449126802380448,0.8105080071837136,-0.8739796729321299,85.85845157934314,12.292701299414034,0.2930083695799547,12,-0.28499937057495117,-0.5024995803833008,-0.6237494945526123,-0.1849994659423828,0.4850006103515625,1,0.07733890517074693,-1.0357220708446997,11.949999809265135,-1.1428610354223723,11.994999885559082,-1.1333231608460461,11.925000190734865,0.07733890517074693 5742,2002-12-11,12.125,12.164999961853027,11.975000381469727,12.029999732971193,1390000.0,0.008316040302872807,1.171421409147634,0.9500081062780731,75.4838666012837,70.09483457426555,-0.4003471665313416,-0.6377113895604136,-0.5873312920903668,-0.0281744118198759,13.270427372264862,0.18999958038330078,0.1919443474924094,0.5600000381469723,-0.03167015487708191,1.1516702311710265,0.2641649416349452,0.8558351346589994,-0.8984616286874036,88.73239058252113,12.576951772614876,0.2958350965120271,12,-0.31750011444091797,-0.567500114440918,-0.6912500858306885,-0.2849998474121094,0.30000019073486506,2,0.061855670103092786,-2.0000095367977697,12.024999618530273,-1.0357220708446997,11.949999809265135,-1.1428610354223723,11.994999885559082,0.061855670103092786 5743,2002-12-12,12.09000015258789,12.199999809265135,12.09000015258789,12.125,1145200.0,-0.002886585353575999,-5.285722070844585,-0.3684184108819022,80.9688805115128,72.92699428589655,-0.31280371700705345,-0.5584939635920367,-0.5680714492954788,0.03427839125773957,12.18892504551336,0.10999965667724432,0.22853446087076001,0.4787501811981194,-0.125740664123013,1.0832410265192518,0.17650475853755232,0.7809956038586865,-0.7696156222212505,71.79491568527753,-11.062664608326884,0.30224542266056625,12,-0.247500419616701,-0.5150003433227539,-0.6562502384185791,-0.25,0.19999980926513672,3,0.0587262224306091,1.171421409147634,12.125,-2.0000095367977697,12.024999618530273,-1.0357220708446997,11.949999809265135,0.0587262224306091 5744,2002-12-13,12.039999961853027,12.114999771118164,12.0,12.050000190734865,1098600.0,-0.004135665020993495,-1.5555461365659307,0.2857220708447374,75.28517772071048,74.99831001895134,-0.19996101900550656,-0.4749574368149734,-0.5355227302904382,0.10341657217142952,11.309262806881492,0.11499977111816406,0.28866292179833763,0.39200000762939524,-0.2233681040884825,1.007368119347273,0.08431595177045637,0.6996840634883341,-0.6140615980185675,58.97433389412758,-24.075778283046787,0.3076840558589388,12,-0.19000005722045898,-0.4650001525878906,-0.5787501335144043,-0.19999980926513672,0.4200000762939453,4,0.05813951922616134,-5.285722070844585,12.09000015258789,1.171421409147634,12.125,-2.0000095367977697,12.024999618530273,0.05813951922616134 5745,2002-12-16,12.135000228881836,12.175000190734865,12.010000228881836,12.010000228881836,1142600.0,0.007890387651976916,-1.639999389648466,-12.49971390425107,73.14051247776413,74.45922989025517,-0.2183788040358774,-0.5318565110862821,-0.6383649531841264,0.018401379515296412,10.761447051754445,0.16499996185302912,0.32441569018360106,0.44550027847290075,-0.18425248854953402,1.0752530454953355,0.13062389496168336,0.7603766619841181,-0.6161744915956948,76.36375616421289,-4.3546710906637855,0.31487638351121744,12,-0.2350001335144043,-0.5600004196166992,-0.6400001049041748,-0.2950000762939453,0.14499950408935725,0,0.04367529649564972,-1.5555461365659307,12.039999961853027,-5.285722070844585,12.09000015258789,1.171421409147634,12.125,0.04367529649564972 5746,2002-12-17,12.109999656677244,12.1899995803833,12.05500030517578,12.149999618530273,2383400.0,-0.002060203686283346,1.2499900658830931,-0.31999969482423296,77.29256550782097,75.22659645270717,-0.14427575096716616,-0.4694954124608053,-0.6200466276159968,0.04623764312329115,10.41989473892806,0.1349992752075213,0.3602670554142797,0.3814997196197485,-0.25111479767205047,1.0141142369115475,0.06519246097384901,0.697806978265648,-0.5094330307536232,59.999830457467816,-19.97711221759821,0.31630725864589915,12,-0.10499954223632635,-0.5349998474121076,-0.6674995422363263,-0.317499637603758,-0.11499977111816229,1,0.04252686688052831,-1.639999389648466,12.135000228881836,-1.5555461365659307,12.039999961853027,-5.285722070844585,12.09000015258789,0.04252686688052831 5747,2002-12-18,12.175000190734865,12.199999809265135,12.074999809265135,12.149999618530273,877600.0,0.005367509157754746,2.3333418104600843,-0.6250149011754214,77.39129569445288,75.64072817549213,-0.14014330621438553,-0.4924029346835024,-0.6886940319418535,-0.01655829406405296,10.011636845497769,0.125,0.4009768274185017,0.4037502288818384,-0.22818815782146196,1.0356886155851388,0.08778103553018823,0.7197194222334886,-0.5025015828102628,87.50017881410652,8.823084341509187,0.3159691933516501,12,-0.1700000762939471,-0.6000003814697283,-0.6837501525878924,-0.4149999618530291,-0.005000114440919745,2,0.02751540311283973,1.2499900658830931,12.109999656677244,-1.639999389648466,12.135000228881836,-1.5555461365659307,12.039999961853027,0.02751540311283973 5748,2002-12-19,12.225000381469727,12.25,12.145000457763672,12.175000190734865,678600.0,0.004106791782468422,1.1000028610393202,1.9999618539002255,81.03447283633233,76.31122707694092,-0.15993177657735203,-0.4978319162199263,-0.7216865762380582,-0.0730622053114125,9.829206029479277,0.10499954223632812,0.3985557186330535,0.4092504024505619,-0.21867257449077648,1.0371733793919002,0.0952889139798927,0.7232118909212311,-0.4892016293842598,90.00015258789062,10.988488516808161,0.313961488470669,12,-0.19500017166137695,-0.6125001907348633,-0.825000524520874,-0.4650001525878906,-0.1100006103515625,3,0.01635990208787974,2.3333418104600843,12.175000190734865,1.2499900658830931,12.109999656677244,-1.639999389648466,12.135000228881836,0.01635990208787974 5749,2002-12-20,12.25,12.260000228881836,12.18000030517578,12.199999809265135,921400.0,0.0020449585071724563,1.2856909306413227,1.000000000000071,81.77965279798273,77.38198360943764,-0.16199074279396086,-0.46350518627884263,-0.7458010927361265,-0.10568373295587463,9.322516991868008,0.07999992370605646,0.41992369809534047,0.3815000057220459,-0.2025791871437974,0.9655791985878892,0.08946040928912424,0.6735396021549676,-0.4422130732064993,95.99990844726562,13.980953152291306,0.2920395964329218,12,-0.1574997901916504,-0.554999828338623,-0.8500001430511475,-0.5074996948242188,-0.22999954223632812,4,0.003265303008410436,1.1000028610393202,12.225000381469727,2.3333418104600843,12.175000190734865,1.2499900658830931,12.109999656677244,0.003265303008410436 5750,2002-12-23,12.300000190734865,12.329999923706055,12.220000267028807,12.324999809265135,3108200.0,0.004081648223254186,5.2857220708447885,-0.4999904632931268,79.12621269330417,77.94473742679602,-0.17558714120225005,-0.4644669864467179,-0.7930274103532522,-0.16013853404800038,9.130801145026787,0.10999965667724787,0.4148851606241024,0.38525018692016744,-0.1804955806722397,0.9509959545125746,0.10237730312396387,0.668123070716371,-0.419859135607231,89.09099105972508,8.960422014484479,0.2828728837962039,12,-0.14750003814697443,-0.5700001716613787,-0.9000003337860125,-0.5574998855590838,-0.17500019073486506,0,0.013008117474065495,1.2856909306413227,12.25,1.1000028610393202,12.225000381469727,2.3333418104600843,12.175000190734865,0.013008117474065495 5751,2002-12-24,12.3149995803833,12.350000381469727,12.300000190734865,12.324999809265135,435600.0,0.0012194625541335213,-1.5000715273474223,0.4000152590218825,84.26389943147464,78.92029663015057,-0.16217882129644678,-0.4439462791333124,-0.8011528945684745,-0.17979005013150484,9.493616232683435,0.050000190734861505,0.4016703840639799,0.363249588012696,-0.20572249439197954,0.9322216704173716,0.07876354681035735,0.6477356292150347,-0.35388392891155185,87.27246245131944,5.375823399625446,0.284486041202338,12,-0.1399993896484375,-0.5749993324279785,-0.9149997234344482,-0.5724992752075195,-0.06499958038330078,1,-0.00284205023180506,5.2857220708447885,12.300000190734865,1.2856909306413227,12.25,1.1000028610393202,12.225000381469727,-0.00284205023180506 5752,2002-12-26,12.5,12.550000190734865,12.31999969482422,12.385000228881836,1362000.0,0.015022365076762911,1.1395379783892765,-11.499713904255334,82.48582152197567,79.0888456313131,-0.32228295493459136,-0.5786755410651132,-0.9839191206288014,-0.36522063037569374,10.145348857759362,0.23500061035156428,0.40204816894791406,0.49749999046325755,-0.07721728653641513,1.0722172674629302,0.21014135196342032,0.7848586289630948,-0.4611074025286559,87.65426575270817,6.355139999795583,0.2873586384998367,12,-0.22499990463256836,-0.6599998474121094,-1.1000001430511475,-0.7925000190734863,-0.22500038146972656,3,-0.04040000915527342,-1.5000715273474223,12.3149995803833,5.2857220708447885,12.300000190734865,1.2856909306413227,12.25,-0.04040000915527342 5753,2002-12-27,12.5,12.574999809265135,12.399999618530273,12.510000228881836,1005200.0,0.0,1.5000136239782398,-0.08695868508782115,80.98154555805031,79.72177539101753,-0.2883292370859998,-0.5306686003361243,-0.9701943848638734,-0.3737984075818481,10.663144295261029,0.1750001907348615,0.39334970034984806,0.4497499942779548,-0.12361010459791366,1.0231100931538233,0.16306994484002146,0.7364300437158882,-0.358885883875951,81.01268267714869,1.009951690038946,0.28668004943793396,12,-0.20749998092651367,-0.6475000381469727,-1.1449999809265137,-0.807499885559082,-0.26000022888183594,4,-0.026399993896484397,1.1395379783892765,12.5,-1.5000715273474223,12.3149995803833,5.2857220708447885,12.300000190734865,-0.026399993896484397 5754,2002-12-30,12.574999809265135,12.59000015258789,12.5,12.5,1209200.0,0.005999984741210884,-1.4000101725519118,-7.499809269502016,86.98219509552514,81.25974012632429,-0.31230020458891694,-0.5495734949602724,-1.0406311353657003,-0.45662776925488835,11.419505382688962,0.09000015258789062,0.37477042923847215,0.4712498188018781,-0.0873845139473346,1.0298841515510908,0.19193265242727087,0.7505669851764853,-0.34710855451286804,95.94585190206489,14.754277402909182,0.27931716637460635,12,-0.252499580383299,-0.7149996757507306,-1.3012497425079328,-0.8999996185302717,-0.19999980926513494,0,-0.036580520487010104,1.5000136239782398,12.5,1.1395379783892765,12.5,-1.5000715273474223,12.3149995803833,-0.036580520487010104 5755,2002-12-31,12.600000381469727,12.649999618530273,12.53499984741211,12.579999923706055,868600.0,0.001988117104079201,-1.0908933277847135,0.26667344836794754,86.16347976296137,82.24539726578436,-0.29547640408533304,-0.5143082696445536,-1.0574602551791124,-0.48691710013379996,12.312835448040852,0.11499977111816406,0.35377860142686046,0.4412503719329841,-0.08262061797665332,0.9651213618426215,0.1793148769781645,0.7031858668878037,-0.2996873471503356,85.71448034201535,4.902011967950358,0.26193549495481894,12,-0.23750066757202148,-0.7000007629394531,-1.3400003910064697,-0.9250001907348633,-0.15000057220459162,1,-0.04603173858304288,-1.4000101725519118,12.574999809265135,1.5000136239782398,12.5,1.1395379783892765,12.5,-0.04603173858304288 5756,2003-01-02,12.824999809265135,12.824999809265135,12.585000038146973,12.619999885559082,687800.0,0.01785709690344972,1.3414620530522474,10.249761586877653,88.04342530406092,83.42896722240748,-0.45638037635837314,-0.6858689675185428,-1.243619445555618,-0.7173078266804271,13.85220375631835,0.2399997711181623,0.3582727578751985,0.6099997997283921,0.05298715388948061,1.1670124455673037,0.33149347680893726,0.888506122647847,-0.45474945810356715,100.0,19.355347359016662,0.27850632291945554,1,-0.33999967575073065,-0.7374997138977033,-1.564999818801878,-1.1499996185302717,-0.7349996566772443,3,-0.05458088262577876,-1.0908933277847135,12.600000381469727,-1.4000101725519118,12.574999809265135,1.5000136239782398,12.5,-0.05458088262577876 5757,2003-01-03,12.795000076293945,12.829999923706055,12.71500015258789,12.824999809265135,657600.0,-0.002339160500378079,4.749994039529838,-0.14634021529786476,88.524547448116,84.26119773482789,-0.3678703607087126,-0.5954309596040233,-1.1794853355832995,-0.6952438016203804,15.712569307673283,0.11499977111816406,0.3643584339240107,0.5222500801086429,-0.023127415103854077,1.06762757532114,0.24956133250239532,0.7949388277148906,-0.3337998335116641,91.86050637852415,9.679348771908522,0.27268874760624817,1,-0.28999996185302734,-0.6875,-1.5012500286102295,-1.119999885559082,-1.0500001907348633,4,-0.04259476928833317,1.3414620530522474,12.824999809265135,-1.0908933277847135,12.600000381469727,-1.4000101725519118,12.574999809265135,-0.04259476928833317 5758,2003-01-06,13.239999771118164,13.300000190734865,12.9350004196167,12.949999809265135,1456200.0,0.0347791865705962,-1.281257543742542,-9.666751438472195,95.80150476655007,85.81918128689092,-0.7305794568937376,-0.9874921746038403,-1.5910847125295557,-1.1416803305327328,17.378952317882593,0.5050001144409197,0.38274436574288373,0.901499795913697,0.2301296472512071,1.572869944576187,0.565814721582452,1.237184870244942,-0.7050395921511274,92.4999493360638,7.078288733975384,0.33568507433124456,1,-0.4799995422363281,-0.8974995613098145,-1.875,-1.5649995803833008,-1.7199993133544922,0,-0.07288520915936492,4.749994039529838,12.795000076293945,1.3414620530522474,12.824999809265135,-1.0908933277847135,12.600000381469727,-0.07288520915936492 5759,2003-01-07,13.024999618530273,13.239999771118164,12.949999809265135,13.239999771118164,1257600.0,-0.016238682500349655,1.697672149181188,-0.7413799340320324,81.11885313685423,86.04058578061871,-0.4403970722555268,-0.7287330581495794,-1.341108953462566,-0.9328945914377424,18.952489486737413,0.2899999618530291,0.39506821504381406,0.6349996566772464,-0.08190148010974063,1.3519007934642335,0.2765490882837529,0.99345022507074,-0.33703143720967077,64.05222891663878,-21.585116170225078,0.3584505683934934,1,-0.22499942779540838,-0.6499996185302734,-1.6599998474121094,-1.3499994277954102,-1.3999996185302734,1,-0.06026870406163498,-1.281257543742542,13.239999771118164,4.749994039529838,12.795000076293945,1.3414620530522474,12.824999809265135,-0.06026870406163498 5760,2003-01-08,13.05500030517578,13.164999961853027,12.875,13.024999618530273,1132800.0,0.0023033157408176574,1.3199996948242188,-0.13953797838930349,82.92684223573102,85.89202386998053,-0.393409558407928,-0.7080050807598024,-1.3297450460384646,-0.9700362021943629,20.76263633412009,0.28999996185302734,0.40258532596103613,0.6097503185272206,-0.13418281474338478,1.353683451797826,0.23778375189191792,0.9817168851625233,-0.24462572197232468,65.73428905262105,-22.189890621183736,0.37196656663530303,1,-0.24500036239623668,-0.6625003814697248,-1.6850004196166974,-1.4175000190734846,-1.5150003433227521,2,-0.05208734502336143,1.697672149181188,13.024999618530273,-1.281257543742542,13.239999771118164,4.749994039529838,12.795000076293945,-0.05208734502336143 5761,2003-01-09,12.954999923706055,13.074999809265135,12.895000457763672,13.074999809265135,621200.0,-0.007659929462435877,1.99999205270651,-3.999904634751274,76.53059834294261,85.23033240564352,-0.21576831958114262,-0.5636580851935697,-1.191913009009145,-0.8740784485521829,22.670605766408965,0.17999935150146307,0.4075660058512387,0.46324992179870605,-0.28632020135468395,1.212820044952096,0.08846486022201105,0.838034983375401,0.34500026702881037,41.02559922532294,-45.01266618969168,0.37478506157669456,1,-0.10500001907348633,-0.554999828338623,-1.5837500095367432,-1.3174996376037598,-1.2799997329711896,3,-0.0389810974461553,1.3199996948242188,13.05500030517578,1.697672149181188,13.024999618530273,-1.281257543742542,13.239999771118164,-0.0389810974461553 5762,2003-01-10,12.875,12.925000190734865,12.81999969482422,12.850000381469727,825600.0,-0.006175216069254086,-1.4705710759565713,-0.20833035309825548,71.66665395100922,84.19534444930562,-0.08602730426573224,-0.44753442515812836,-1.0805174138385123,-0.7993459127941538,24.170841128728366,0.13500022888183416,0.41967018107044574,0.3457499980926517,-0.4016050577196353,1.0931050539049387,-0.027927529813490892,0.7194275259987943,0.4169001960754404,11.458385073422543,-71.01861240889444,0.37367752790614334,1,0.02500009536743164,-0.4249997138977051,-1.4375,-1.237499713897705,-1.3350000381469727,4,-0.06097086193492107,1.99999205270651,12.954999923706055,1.3199996948242188,13.05500030517578,1.697672149181188,13.024999618530273,-0.06097086193492107 5763,2003-01-13,12.800000190734865,12.925000190734865,12.725000381469727,12.880000114440918,800400.0,-0.005825227904088126,1.3529378765609115,-3.200045777065619,67.74193945337872,82.05753826684492,0.04023377111706772,-0.3337262205445466,-0.9820832511406081,-0.7273088332000004,25.40534058217294,0.1999998092651385,0.42765900915222943,0.23525018692016708,-0.4914182358789496,0.9619186097192838,-0.12808402447939038,0.5985843983197245,0.47302398529052603,14.563087019644207,-63.46856094320969,0.36333421139955796,1,0.11749982833862127,-0.2449998855590838,-1.3475000858306903,-1.1624999046325701,-1.2100000381469744,0,-0.08242189761367602,-1.4705710759565713,12.875,1.99999205270651,12.954999923706055,1.3199996948242188,13.05500030517578,-0.08242189761367602 5764,2003-01-14,12.739999771118164,12.8100004196167,12.670000076293945,12.774999618530273,837400.0,-0.004687532712705056,1.6666363917095057,0.43749850988246924,64.10254685993648,79.60632349984213,0.14092005830706,-0.2304078230984885,-0.9007967806556572,-0.6727258521452661,26.99957692624913,0.1400003433227539,0.42916378328858507,0.14024977684021067,-0.5463241923485338,0.8268237460289551,-0.20303720775416068,0.483536761434582,0.500142977233887,14.141355759134564,-59.909906073247306,0.34328698459437224,1,0.2025003433227539,-0.1849994659423828,-1.2125000953674316,-1.1024994850158691,-1.0199995040893572,1,-0.09576132929925596,1.3529378765609115,12.800000190734865,-1.4705710759565713,12.875,1.99999205270651,12.954999923706055,-0.09576132929925596 5765,2003-01-15,12.664999961853027,12.75,12.510000228881836,12.75,830000.0,-0.005886955307107811,4.647050903746256,2.42858310626703,60.80247531338786,76.57955127865624,0.2526818834425004,-0.11980854629182325,-0.8084897435983951,-0.6081852355299233,28.115909650294213,0.23999977111816406,0.4351857651897806,0.03874998092651438,-0.6122885982572033,0.689788560110232,-0.28676930866534356,0.3642692705183723,0.5295313727343753,27.433601431356585,-43.08862480462796,0.3255192895918585,1,0.24000024795532227,-0.1099996566772461,-1.0699999332427979,-1.0274996757507324,-1.1449995040893555,2,-0.0821160651390056,1.6666363917095057,12.739999771118164,1.3529378765609115,12.800000190734865,-1.4705710759565713,12.875,-0.0821160651390056 5766,2003-01-16,12.625,12.800000190734865,12.550000190734865,12.699999809265135,828000.0,-0.0031583073015007956,-1.222227873639986,0.8823503012487309,54.23728703973105,72.76985567772458,0.2920394608434336,-0.0413688036125599,-0.753708357393327,-0.5764285065838521,29.300674004020628,0.25,0.42879791647177257,-0.026999998092652078,-0.6311120907786822,0.5771120945933781,-0.32905604443566716,0.275056048250363,0.5010782240168457,27.710790768431647,-38.96537161100949,0.3020560463430154,1,0.2800002098083496,-0.012499809265134942,-0.9937498569488525,-0.9874997138977051,-1.1450004577636719,3,-0.08594059708094837,4.647050903746256,12.664999961853027,1.6666363917095057,12.739999771118164,1.3529378765609115,12.800000190734865,-0.08594059708094837 5767,2003-01-17,12.510000228881836,12.625,12.4399995803833,12.625,345200.0,-0.009108892761834797,2.2174050055562007,1.533334181046029,50.31447257616797,67.71574098990435,0.4049448152116373,0.10542009319968848,-0.6265706105652118,-0.4719412567524124,30.294114788319614,0.18500041961669922,0.42179470536291674,-0.15874977111816335,-0.7245362501800177,0.40703670794369096,-0.4416430106490914,0.12414346841276469,0.5544701956215086,14.43310523831991,-48.3463896570969,0.2828932395309272,1,0.3299994468688965,0.12750005722045898,-0.8787500858306885,-0.872499942779541,-1.1750001907348633,4,-0.06674660454595405,-1.222227873639986,12.625,4.647050903746256,12.664999961853027,1.6666363917095057,12.739999771118164,-0.06674660454595405 5768,2003-01-21,12.425000190734865,12.574999809265135,12.399999618530273,12.574999809265135,354600.0,-0.006794567273526564,1.3333418104599581,1.3043471049706954,45.312513038513025,63.73725875675533,0.40474246803548297,0.2173136491895029,-0.5345221417955006,-0.3987732590704365,31.05944907921026,0.1750001907348615,0.3874861139379817,-0.25374979972839107,-0.7929584526066957,0.2854588531499136,-0.5233541261675434,0.015854526710761263,0.5645337324740733,6.09768862361848,-50.31832260614107,0.2696043264391527,1,0.35749959945678533,0.22499990463256658,-0.742500305175783,-0.8800001144409197,-1.0100002288818377,1,-0.07122738151278007,2.2174050055562007,12.510000228881836,-1.222227873639986,12.625,4.647050903746256,12.664999961853027,-0.07122738151278007 5769,2003-01-22,12.289999961853027,12.395000457763672,12.244999885559082,12.350000381469727,551800.0,-0.010865209401164089,1.0,0.4000038147069764,40.93566044733455,59.07157189137794,0.4744077407341205,0.3746739532907277,-0.381968846257438,-0.27579168869966963,31.549427114191282,0.18000030517578303,0.34961872808408856,-0.3907500267028805,-0.923521014223839,0.14202096081807802,-0.6571355204633598,-0.12436453294240124,0.6169991587008976,8.108117396384605,-42.75937875772305,0.26638549376047954,1,0.36999988555908203,0.3600001335144043,-0.5812501907348633,-0.744999885559082,-0.8649997711181623,2,-0.05695686016581514,1.3333418104599581,12.425000190734865,2.2174050055562007,12.510000228881836,-1.222227873639986,12.625,-0.05695686016581514 5770,2003-01-23,12.460000038146973,12.520000457763672,12.385000228881836,12.399999618530273,540600.0,0.013832390302816133,-2.0000317894268367,-1.0,38.97282115761609,54.89848553745278,0.23594292850475718,0.22901708950007205,-0.5274040513738605,-0.4549480035590161,31.965006381188076,0.23000049591064453,0.24671470698648967,-0.2287499427795403,-0.7418916650603951,0.28439177950131445,-0.4853208039199668,0.027820918360886182,0.34107920480777665,38.73874493092296,-5.669526121658862,0.25657086114042715,1,0.125,0.19500017166137695,-0.7475001811981201,-0.9149999618530273,-0.819999694824217,3,-0.05939002960293871,1.0,12.289999961853027,1.3333418104599581,12.425000190734865,2.2174050055562007,12.510000228881836,-0.05939002960293871 5771,2003-01-24,12.279999732971193,12.399999618530273,12.225000381469727,12.399999618530273,977400.0,-0.014446252377584123,1.9166567325497301,-1.99998410553919,35.734072461233566,50.905976483033264,0.3465708210342857,0.428215691789136,-0.3232956975442871,-0.2845250629737013,32.11948603813993,0.2349996566772461,0.16770348837868454,-0.4070002555847143,-0.9257172320142288,0.11171672084480022,-0.6663587437994725,-0.14764176736995616,0.43210681280024943,13.749850988246399,-23.637516205684022,0.2593584882147576,1,0.29500055313110174,0.3975005149841291,-0.542499780654909,-0.7499995231628436,-0.6599998474121112,4,-0.06188919313792496,-2.0000317894268367,12.460000038146973,1.0,12.289999961853027,1.3333418104599581,12.425000190734865,-0.06188919313792496 5772,2003-01-27,11.994999885559082,12.324999809265135,11.96500015258789,12.324999809265135,1077000.0,-0.02320845713431907,1.181816605496646,2.7500019868234133,12.158090658695542,44.72999328362401,0.5516245358370906,0.7098360259354894,-0.00620276406884912,-0.011415919427088639,31.869499974983185,0.3599996566772443,0.06897979701711776,-0.6667500972747806,-1.2666121119029299,-0.06688808264663137,-0.9666811045888561,-0.3668190899607051,0.6294275506380522,4.91799177963546,-24.444708166315408,0.2999310073140747,1,0.3925004005432129,0.6375002861022949,-0.2049999237060547,-0.5699996948242188,-0.28999996185302734,0,-0.04293458509680925,1.9166567325497301,12.279999732971193,-2.0000317894268367,12.460000038146973,1.0,12.289999961853027,-0.04293458509680925 5773,2003-01-28,12.170000076293945,12.244999885559082,11.994999885559082,12.005000114440918,499000.0,0.014589428295497253,-1.7026965724507312,-0.5000000000000027,23.36452429817352,40.20354633231702,0.31051480269913334,0.5363440959300636,-0.15253985280334348,-0.19756958837151117,31.517514827836024,0.25,-0.015357351420478338,-0.4752499103546146,-1.1109299838065336,0.1604301630973044,-0.7930899470805741,-0.1574098736286551,0.3225419031813406,36.93690287992302,11.46804910964056,0.3178400367259596,1,0.21250009536743164,0.46250009536743164,-0.38000011444091797,-0.7699999809265137,-0.35500049591064453,1,-0.06861134206346287,1.181816605496646,11.994999885559082,1.9166567325497301,12.279999732971193,-2.0000317894268367,12.460000038146973,-0.06861134206346287 5774,2003-01-29,12.114999771118164,12.140000343322756,11.975000381469727,12.119999885559082,540600.0,-0.00451933482588196,6.333163795112561,-0.03030373089038523,21.16564668437499,35.79945426242669,0.2989759912015,0.5851144998968252,-0.07343790292931907,-0.15319778218698588,31.118437833734376,0.19499969482421875,-0.09366938372942535,-0.5072502136230472,-1.1854946489684988,0.1709942217224043,-0.846372431295773,-0.16812799595032146,0.27203384297964206,27.02694343253832,6.376634099081556,0.33912221767272566,1,0.2675004005432129,0.5175004005432129,-0.2937495708465576,-0.6899995803833008,-0.4650001525878906,2,-0.057779597399078564,-1.7026965724507312,12.170000076293945,1.181816605496646,11.994999885559082,1.9166567325497301,12.279999732971193,-0.057779597399078564 5775,2003-01-30,12.020000457763672,12.149999618530273,12.0,12.125,648800.0,-0.007841462249216669,-1.0689537239220226,20.99942780850658,21.230785663311295,32.13206522060228,0.32727707899524106,0.6687193349805582,0.04505607850523674,-0.07108400778062673,30.460602163008506,0.14999961853027344,-0.16891414716949882,-0.5732495307922356,-1.3031324549570478,0.15663339337257653,-0.9381909928746417,-0.20830806870982954,0.28262646403215186,12.643763839256353,-5.204933358060279,0.36494146208240646,1,0.27499961853027344,0.6124997138977051,-0.1262502670288086,-0.5900001525878906,-0.5350008010864276,3,-0.04950085227696466,6.333163795112561,12.114999771118164,-1.7026965724507312,12.170000076293945,1.181816605496646,11.994999885559082,-0.04950085227696466 5776,2003-01-31,12.125,12.234999656677244,11.989999771118164,12.020000457763672,992600.0,0.00873540251560545,-1.9696791048226538,-1.0,27.272722018322114,29.571870714174963,0.16080409647149274,0.5360734505767866,-0.03555021836619687,-0.1854555867285015,29.032706705366106,0.24499988555908025,-0.23638012413768372,-0.4332499980926521,-1.183199221626495,0.3166992254411909,-0.8082246098595736,-0.058275386325730594,0.11010156795423676,44.44444444444466,24.722164196877532,0.37497461176692154,1,0.14499998092651367,0.507500171661377,-0.18374991416931152,-0.6599998474121094,-0.6499996185302734,4,-0.039999971684721136,-1.0689537239220226,12.020000457763672,6.333163795112561,12.114999771118164,-1.7026965724507312,12.170000076293945,-0.039999971684721136 5777,2003-02-03,12.25,12.295000076293945,12.100000381469727,12.154999732971193,465600.0,0.010309278350515427,1.1081000273214185,0.9047683923705553,33.82352198696381,28.29531615289172,-0.00553783004495223,0.3880452079364076,-0.13387913961342335,-0.31520411412520133,27.40588684275036,0.19499969482421875,-0.29489510164310495,-0.28099999427795375,-1.0343265730097855,0.472326584453878,-0.6576632836438705,0.09566329508796301,-0.2849998474121094,85.93746274706149,62.85425673403076,0.37666328936591587,2,-0.00749969482421875,0.38250017166137695,-0.2924997806549072,-0.7749996185302734,-0.8249998092651349,0,-0.05142858077068713,-1.9696791048226538,12.125,-1.0689537239220226,12.020000457763672,6.333163795112561,12.114999771118164,-0.05142858077068713 5778,2003-02-04,12.274999618530273,12.375,12.199999809265135,12.25,802800.0,0.002040785186144811,-1.8000030517577614,0.26315313958741643,36.036023135637194,27.75091200714757,-0.06040486816126034,0.3025555694906572,-0.13185086165678506,-0.3458131168739662,24.382998351768983,0.17500019073486506,-0.3403567155607199,-0.20775036811828684,-0.890149183700311,0.47464844746373736,-0.5489497759092998,0.13344903967272614,-0.3033994674682621,74.99988079059676,48.687690486050286,0.34119940779101215,2,-0.03249931335449219,0.3575005531311035,-0.2174994945526123,-0.6999993324279785,-0.594999313354494,1,-0.046435821795362875,1.1081000273214185,12.25,-1.9696791048226538,12.125,-1.0689537239220226,12.020000457763672,-0.046435821795362875 5779,2003-02-05,12.239999771118164,12.324999809265135,12.175000190734865,12.25,764400.0,-0.0028513114867453337,-1.142861035422347,-0.4000152590218967,36.92306337976507,27.523161142941902,-0.03715015748486472,0.29063059557328685,-0.06515924234488502,-0.31372920967582374,21.237411011482894,0.14999961853026988,-0.3745830666165748,-0.20350022315978933,-0.8435669051307322,0.4365664588111535,-0.5235335641452608,0.1165331178256821,-0.2522636260986335,64.93502633130377,37.16335775931091,0.3200333409854713,2,-0.05749988555908203,0.3925004005432129,-0.16749978065490723,-0.6524996757507324,-0.4499998092651367,2,-0.03472223845442424,-1.8000030517577614,12.274999618530273,1.1081000273214185,12.25,-1.9696791048226538,12.125,-0.03472223845442424 5780,2003-02-06,12.375,12.44499969482422,12.229999542236328,12.239999771118164,911600.0,0.011029430670447038,-1.77418322771183,-13.49971390425329,42.73255523828006,28.30077034039151,-0.2072725453386859,0.10759062299995747,-0.17204840482489203,-0.45615912008771176,18.554554568865626,0.2150001525878924,-0.39172225564869656,-0.034499979019164684,-0.6064118319512684,0.537411873912939,-0.3204559054852165,0.25145594744688715,-0.3717733007812498,84.61544910731844,54.488240069460005,0.28595592646605195,2,-0.1700000762939453,0.25750017166137695,-0.2837498188018799,-0.7799997329711914,-0.6000003814697266,3,-0.05858588941169507,-1.142861035422347,12.239999771118164,-1.8000030517577614,12.274999618530273,1.1081000273214185,12.25,-0.05858588941169507 5781,2003-02-07,12.449999809265135,12.505000114440918,12.335000038146973,12.4350004196167,1207200.0,0.006060590647687603,1.720001220703125,0.11110640161628546,48.214272536382914,32.30701277124566,-0.28566232708319994,-0.007570505433845298,-0.22393363212974116,-0.5390262634992826,15.822703343654204,0.1700000762939453,-0.38778435932410105,0.06574983596801509,-0.44620489816533926,0.5777045701013694,-0.19022753109866208,0.32172720303469227,-0.4202667303100558,86.41966878044947,52.063884221614714,0.25597736706667684,2,-0.20999956130981268,0.182500362396242,-0.3187501430511457,-0.8249998092651349,-0.5749998092651349,4,-0.07751005360415741,-1.77418322771183,12.375,-1.142861035422347,12.239999771118164,-1.8000030517577614,12.274999618530273,-0.07751005360415741 5782,2003-02-10,12.09000015258789,12.399999618530273,12.039999961853027,12.350000381469727,1665000.0,-0.02891563551746701,1.000005298209735,-17.334053916583944,41.432219574480484,34.314534468613104,0.09971653510943845,0.3063081249996671,0.15837536946996522,-0.1818021406893866,13.435591017127996,0.4099998474121076,-0.4030847508895299,-0.25499982833862234,-0.7273734464829307,0.217373789805686,-0.4911866374107756,-0.018813019266469055,0.41499996185302734,10.752725661829249,-26.054842752009183,0.23618680907215406,2,0.15000009536743164,0.5425000190734863,0.19624996185302734,-0.377500057220459,-0.11499977111816406,0,-0.050868466778846266,1.720001220703125,12.449999809265135,-1.77418322771183,12.375,-1.142861035422347,12.239999771118164,-0.050868466778846266 5783,2003-02-11,11.744999885559082,12.21500015258789,11.699999809265135,12.21500015258789,676200.0,-0.028536001875480554,1.1914895775631074,1.8076917433884752,37.4133873910542,36.11983899157746,0.42252347716631355,0.5989250925687273,0.5202017297467023,0.15327875703599503,11.970188624318604,0.5150003433227557,-0.40621977617406557,-0.5472500801086433,-1.0408349489659585,-0.05366521125132806,-0.7940425145373009,-0.3004576456799857,0.7600002288818359,5.590069470112896,-33.408260368805486,0.24679243442865767,2,0.3575000762939453,0.755000114440918,0.5612502098083496,-0.029999732971191406,0.375,1,-0.02724561072305065,1.000005298209735,12.09000015258789,1.720001220703125,12.449999809265135,-1.77418322771183,12.375,-0.02724561072305065 5784,2003-02-12,11.520000457763672,11.774999618530273,11.460000038146973,11.75,1375000.0,-0.01915703959027326,1.2500068119891008,0.4893604501340216,28.828822636636474,36.964065321946926,0.6193809196382922,0.7671722239465595,0.7610491709881444,0.3688658074548332,11.013378976182759,0.3149995803833008,-0.3482737356560808,-0.7112495422363274,-1.2691956075567514,-0.1533034769159034,-0.9902225748965403,-0.4322765095761145,0.9527996444702147,5.741666529775626,-31.9143441870945,0.2789730326602123,2,0.46249961853027344,0.8299994468688965,1.031249761581421,0.49499940872192383,1.0999994277954102,2,0.013888875091517816,1.1914895775631074,11.744999885559082,1.000005298209735,12.09000015258789,1.720001220703125,12.449999809265135,0.013888875091517816 5785,2003-02-13,11.625,11.699999809265135,11.425000190734865,11.5,1211200.0,0.00911454323472416,1.0,-0.5434793425439106,34.731923850020834,37.792865525469004,0.5056306390229626,0.6116217549530027,0.6736056910533677,0.2553680865981285,10.98961452045106,0.2749996185302699,-0.3243629131726049,-0.5542500019073486,-1.1353584061688373,0.026858402354140054,-0.844804204038093,-0.2636957997766043,0.7870320983886714,18.51850216607696,-21.246009224054678,0.2905542021307445,2,0.3400001525878906,0.6700000762939453,0.9625000953674316,0.3899998664855957,0.7749996185302734,3,0.014193545105636751,1.2500068119891008,11.520000457763672,1.1914895775631074,11.744999885559082,1.000005298209735,12.09000015258789,0.014193545105636751 5786,2003-02-14,11.539999961853027,11.65999984741211,11.479999542236328,11.645000457763672,720200.0,-0.007311831238449251,1.6666855047789937,-0.8400039672851562,38.30333055811337,38.290622033374504,0.5575545490291436,0.6441968593329452,0.7690884735348131,0.33232725782862715,10.773440443072838,0.18000030517578125,-0.29349040313143604,-0.5850000381469727,-1.1928607288893787,0.02286065259543335,-0.8889303835181757,-0.28106969277576965,0.793069583923339,11.794855241934929,-31.040025125802284,0.30393034537120295,2,0.4250001907348633,0.7100000381469727,1.0612499713897705,0.47499990463256836,1.0,4,0.020363921789780637,1.0,11.625,1.2500068119891008,11.520000457763672,1.1914895775631074,11.744999885559082,0.020363921789780637 5787,2003-02-18,11.675000190734865,11.729999542236328,11.574999809265135,11.59000015258789,632800.0,0.011698460080424411,-1.6956305406054855,-0.8095203494972967,37.00786219014939,38.398604150542525,0.37147796093781693,0.4673967494568405,0.648290092970667,0.19286364094915243,11.032035395090357,0.18999958038330078,-0.25210921583718005,-0.4082498073577856,-1.0194630685851696,0.20296345386959835,-0.7138564379714776,-0.10264317674409362,0.5854238066381807,31.645571148332653,-11.44232614227018,0.30560663061369175,2,0.28999996185302557,0.5,0.9499998092651349,0.33999967575073065,0.819999694824217,1,0.01713060436811409,1.6666855047789937,11.539999961853027,1.0,11.625,1.2500068119891008,11.520000457763672,0.01713060436811409 5788,2003-02-19,11.539999961853027,11.675000190734865,11.479999542236328,11.675000190734865,649800.0,-0.011563188580414052,1.8888935983836517,-1.5882372740634239,35.51636117825274,38.242303905930044,0.4372340197401794,0.5614829958293388,0.7870284644688965,0.32017508267439965,11.61796736747312,0.19500064849853693,-0.23321642943226273,-0.4990000247955315,-1.1337281436776596,0.13572809408659658,-0.8163640842365947,-0.18163596535446835,0.6535901309889631,32.857131179478735,-11.755822953339774,0.3173640594410637,2,0.4250001907348633,0.6350002288818377,1.135000228881836,0.5575003623962402,0.9650001525878906,2,0.03769501049000423,-1.6956305406054855,11.675000190734865,1.6666855047789937,11.539999961853027,1.0,11.625,0.03769501049000423 5789,2003-02-20,11.59000015258789,11.635000228881836,11.524999618530273,11.550000190734865,720600.0,0.004332772175055899,-1.4444279613872613,-0.29629551138047716,38.91751006274592,37.818409997537366,0.3188673785728362,0.4810135112051874,0.7391678506994594,0.25854733304463906,13.022731221339773,0.1100006103515625,-0.23672986896808368,-0.4139998435974128,-1.0673763136292642,0.23937662643443858,-0.7406880786133385,-0.08731160858148712,0.5421027480855294,54.098463174022214,5.21683370469232,0.3266882350159258,2,0.375,0.5275001525878906,1.1462500095367432,0.507500171661377,1.1099996566772443,3,0.04572905314870512,1.8888935983836517,11.539999961853027,-1.6956305406054855,11.675000190734865,1.6666855047789937,11.539999961853027,0.04572905314870512 5790,2003-02-21,11.720000267028807,11.81999969482422,11.640000343322756,11.649999618530273,659800.0,0.01121657573161361,-3.0000211929513823,1.750017881410519,39.69465908191938,36.87178628037476,0.09631298678292843,0.308551541184773,0.6143127482629129,0.11931393963551251,13.606197332636805,0.2299995422363299,-0.2472362527038161,-0.2469997406005877,-0.8749653246202929,0.38096584341911743,-0.5609825326104403,0.06698305140926486,0.3555344168495296,70.58841678914743,20.27201391545779,0.3139827920098525,2,0.19249963760376154,0.39249992370605824,1.0287499427795428,0.4049997329711932,0.9799995422363281,4,0.07679177457548292,-1.4444279613872613,11.59000015258789,1.8888935983836517,11.539999961853027,-1.6956305406054855,11.675000190734865,0.07679177457548292 5791,2003-02-24,11.520000457763672,11.760000228881836,11.449999809265135,11.729999542236328,991200.0,-0.017064829753270838,1.2962955113805075,-2.999959128622302,32.107845658021546,35.83574473410154,0.16820807520497105,0.4729427834945312,0.8148217953434536,0.3124961948510929,15.003218359738286,0.310000419616701,-0.26601725932285447,-0.40899958610534703,-1.0490782826630092,0.2310791104523151,-0.7290389343841781,-0.08896023782651596,0.5034914666631867,18.919100040467033,-25.78061909464351,0.3200393482788312,2,0.2999997138977051,0.5924997329711932,1.2099997997283936,0.6049995422363281,1.1399993896484375,0,0.07638881300334877,-3.0000211929513823,11.720000267028807,-1.4444279613872613,11.59000015258789,1.8888935983836517,11.539999961853027,0.07638881300334877 5792,2003-02-25,11.479999542236328,11.600000381469727,11.420000076293945,11.425000190734865,1083000.0,-0.0034723015571050952,-4.538506683099315,-0.26190281562215323,30.65693532279198,35.08502783762796,0.125811157419351,0.49791107799785017,0.8516538295258442,0.34138595262067817,15.479001942371964,0.18000030517578125,-0.31196384356493034,-0.42325048446655344,-1.092902822886737,0.24640185395363012,-0.7580766536766443,-0.08842431525646255,0.49561304349517066,14.999880790596695,-24.79852962731408,0.3348261692100916,2,0.1400003433227539,0.5425004959106445,1.2787506580352783,0.6450004577636719,1.3100004196166992,1,0.09233453500732525,1.2962955113805075,11.520000457763672,-3.0000211929513823,11.720000267028807,-1.4444279613872613,11.59000015258789,0.09233453500732525 5793,2003-02-26,11.335000038146973,11.5,11.279999732971193,11.479999542236328,803400.0,-0.012630619326759018,1.3783758705480071,-2.6363857051205097,29.09931295803345,35.115082317783184,0.230807967670696,0.6083367691912134,0.9928625322149163,0.4771125700860406,16.121969232606432,0.22000026702880682,-0.38652101445123854,-0.5264999866485596,-1.2294193000569305,0.1764193267598113,-0.8779596433527441,-0.17504032994437502,0.5850512966407706,10.185242418729835,-25.341612243881812,0.3514596567041853,2,0.2149996757507342,0.5924997329711914,1.403749942779541,0.7899999618530273,1.3000001907348633,2,0.10233787768047908,-4.538506683099315,11.479999542236328,1.2962955113805075,11.520000457763672,-3.0000211929513823,11.720000267028807,0.10233787768047908 5794,2003-02-27,11.414999961853027,11.529999732971193,11.3100004196167,11.390000343322756,628200.0,0.007057778865180664,-1.378377821079891,-0.17241175193858407,27.251180228655855,34.28388858207596,0.15013576719526434,0.49877836488127514,0.9115351573024384,0.38781164260607603,16.667062963037232,0.21999931335449396,-0.4222503459883491,-0.4115000724792477,-1.1307912606704669,0.3077911157119715,-0.7711456665748564,-0.05185447838363899,0.4282451807167291,25.00004415159151,-4.13908473173144,0.35964559409560937,2,0.1349997520446795,0.4850001335144043,1.3012499809265137,0.7100000381469727,1.359999656677246,3,0.09548840615247345,1.3783758705480071,11.335000038146973,-4.538506683099315,11.479999542236328,1.2962955113805075,11.520000457763672,0.09548840615247345 5795,2003-02-28,11.425000190734865,11.494999885559082,11.350000381469727,11.425000190734865,1024800.0,0.0008760603517525833,1.0714305177112242,0.0,24.938885567480582,32.79895024978343,0.12156605392478426,0.46579838698959897,0.8972337004663764,0.37286509497378084,17.29407075438263,0.14499950408935547,-0.4222781870108605,-0.3717498302459692,-1.1063979820986525,0.3628983216067141,-0.73907390617231,-0.004425754319628439,0.35065550268306467,30.208397491044526,7.97139289843707,0.36732407592634153,2,0.1249995231628418,0.4749999046325666,1.2299997806549055,0.6999998092651349,1.2749996185302699,4,0.11159733892733192,-1.378377821079891,11.414999961853027,1.3783758705480071,11.335000038146973,-4.538506683099315,11.479999542236328,0.11159733892733192 5796,2003-03-03,11.640000343322756,11.699999809265135,11.579999923706055,11.600000381469727,1698400.0,0.018818393785432486,-1.9999642376053057,100.0,38.15790332255018,32.926732597827964,-0.08689526221491306,0.22408945270629133,0.6811479249530787,0.15491698351086036,18.019095102041767,0.2749996185302699,-0.37546654780459576,-0.13249969482421697,-0.8534163244618842,0.5884169348134503,-0.4929580096430506,0.22795861999461664,0.07617663484156623,85.71441546587054,59.46254933958763,0.3604583148188339,3,-0.09000062942504883,0.252499580383299,0.9799997806549055,0.4849996566772443,1.0249996185302717,0,0.09106524352900425,1.0714305177112242,11.425000190734865,-1.378377821079891,11.414999961853027,1.3783758705480071,11.335000038146973,0.09106524352900425 5797,2003-03-04,11.619999885559082,11.800000190734865,11.550000190734865,11.800000190734865,555600.0,-0.001718252334515391,1.7777730682829105,-4.500011920940168,46.03174795399115,34.09510890624334,-0.08439175487299089,0.20498139456827147,0.6977124874433951,0.17302078556125977,18.92055934525964,0.25,-0.353202818572278,-0.12100014686584437,-0.8083411429826537,0.566340849250965,-0.46467064492424903,0.2226703511925603,-0.34000015258788885,65.38458716942343,35.010574609291794,0.3436704980584049,3,-0.07000017166137518,0.27250003814697266,1.0062503814697266,0.505000114440918,1.109999656677246,1,0.0895008581837855,-1.9999642376053057,11.640000343322756,1.0714305177112242,11.425000190734865,-1.378377821079891,11.414999961853027,0.0895008581837855 5798,2003-03-05,11.704999923706055,11.770000457763672,11.574999809265135,11.625,428400.0,0.007314977537358436,-1.166670198787753,-0.44444326707073695,56.445968254305804,36.04271537197222,-0.1603921199660192,0.07914679282627368,0.6085815189714037,0.09657857550428162,20.25919263944936,0.19500064849853693,-0.3340018371159523,-0.007500123977660422,-0.6472326800616965,0.6322324321063757,-0.3273664020196776,0.31236615406435675,-0.4146001815795888,80.61218134612137,45.17576730731014,0.31986627804201795,3,-0.15500020980834783,0.1875,0.8050003051757812,0.4200000762939453,1.0299997329711896,2,0.0926954331669434,1.7777730682829105,11.619999885559082,-1.9999642376053057,11.640000343322756,1.0714305177112242,11.425000190734865,0.0926954331669434 5799,2003-03-06,11.8149995803833,11.8149995803833,11.600000381469727,11.625,653200.0,0.009397664023428565,1.2631544604450156,2.374997019764919,56.597200836318514,37.92077556690545,-0.2627501864403907,-0.06780156725881703,0.4948380310260312,-0.012439639102002076,21.47639886171414,0.21499919891357422,-0.3189844881755448,0.12374954223632884,-0.46869289887008136,0.716191983342739,-0.17247167831687626,0.41997076278953394,-0.5144078292846661,100.0,59.84493002982168,0.2962212205532055,3,-0.2674999237060547,0.0775003433227539,0.6925005912780762,0.3100004196166992,0.8300008773803711,3,0.06940335824133248,-1.166670198787753,11.704999923706055,1.7777730682829105,11.619999885559082,-1.9999642376053057,11.640000343322756,0.06940335824133248 5800,2003-03-07,11.649999618530273,11.78499984741211,11.55500030517578,11.71500015258789,1037000.0,-0.013965295616851336,1.2438988081392817,-0.3421088295378685,53.61840639914871,40.31083787147514,-0.12150119407835014,0.04226523472800103,0.6524877557438451,0.15323094722673325,22.481618259126893,0.2599992752075213,-0.2919659004653319,-0.005000400543213601,-0.5023829236193542,0.492382122532927,-0.2536916620812839,0.2436908609948567,-0.3288315542602529,37.73572004376074,-5.75859468606216,0.24869126153807017,3,-0.10249996185302734,0.24250030517578125,0.8575005531311035,0.4875006675720215,1.0850000381469709,4,0.09656652676714228,1.2631544604450156,11.8149995803833,-1.166670198787753,11.704999923706055,1.7777730682829105,11.619999885559082,0.09656652676714228 5801,2003-03-10,11.484999656677244,11.550000190734865,11.399999618530273,11.399999618530273,796400.0,-0.014163087318096013,-2.5294236443806586,-1.30768215029781,43.870955039518904,41.77906228444479,0.04247889185351461,0.1383566106658467,0.8075850713818742,0.31986493115820025,23.478757256419694,0.25,-0.2808946839372801,-0.12175035476684748,-0.4543363056135483,0.21083559607985336,-0.288043330190197,0.04454262065650205,-0.14407833176269236,20.481938785592884,-23.498631488108263,0.16629297542335003,3,0.06250000000000178,0.40750026702881037,0.9787504673004168,0.7300004959106463,1.1900005340576207,0,0.10579017752791176,1.2438988081392817,11.649999618530273,1.2631544604450156,11.8149995803833,-1.166670198787753,11.704999923706055,0.10579017752791176 5802,2003-03-11,11.475000381469727,11.625,11.425000190734865,11.5,752000.0,-0.0008706378325143982,-2.19999694824225,-0.2941130271853218,47.71931327427469,43.84795120847159,0.05776954651501498,0.10531903731239822,0.8013973078788119,0.32802373264979323,24.478652927401118,0.19999980926513494,-0.2820444397555111,-0.10099964141845774,-0.34822838697373015,0.14622910413681467,-0.22461401419609395,0.022614731359178464,-0.11511592633642387,18.072474658687973,-26.18677576500359,0.12361437277763601,3,0.08749961853027344,0.4174995422363281,0.9762496948242188,0.7399997711181641,1.204999923706053,1,0.10370366368832173,-2.5294236443806586,11.484999656677244,1.2438988081392817,11.649999618530273,1.2631544604450156,11.8149995803833,0.10370366368832173 5803,2003-03-12,11.425000190734865,11.529999732971193,11.425000190734865,11.5,563800.0,-0.004357314951867308,-1.7999949137241766,3.0000381475546707,44.21052842919494,45.73232323075371,0.1362019152357199,0.13714810840073177,0.83429571164557,0.3815423618608822,24.330462842153423,0.10499954223632812,-0.24947099897308433,-0.13499984741210724,-0.3775519603064268,0.1075522654822123,-0.256275903859267,-0.013723790964947469,-0.046911130591562156,6.024234819916827,-35.46238521338545,0.12127605644715947,3,0.15749979019164861,0.46749973297118963,1.012500047683714,0.7899999618530256,1.2349996566772443,2,0.11422313608009871,-2.19999694824225,11.475000381469727,-2.5294236443806586,11.484999656677244,1.2438988081392817,11.649999618530273,0.11422313608009871 5804,2003-03-13,11.68000030517578,11.68000030517578,11.449999809265135,11.5,739800.0,0.022319484479983442,1.5555567329293092,-2.400010172551945,48.7096788086825,48.373522479776156,-0.08633368941001862,-0.11093849302423031,0.5623864941117684,0.12646972105819287,23.23224210156455,0.2550001144409144,-0.20187642433005415,0.11200027465820206,-0.1355008600878076,0.3595014094042117,-0.011750292714802768,0.2357508420312069,-0.2844348242228758,72.7274078404363,33.47937884338019,0.123750567373005,3,-0.07250070571899236,0.2124996185302752,0.7574999332427996,0.5349998474121112,0.9549999237060565,3,0.09032528458359379,-1.7999949137241766,11.425000190734865,-2.19999694824225,11.475000381469727,-2.5294236443806586,11.484999656677244,0.09032528458359379 5805,2003-03-14,11.789999961853027,11.789999961853027,11.649999618530273,11.649999618530273,695400.0,0.009417778579038583,1.0,0.777778366464637,59.246558117629846,50.71670634589612,-0.15546173691137533,-0.21918045565356437,0.43560134441254483,0.01863316531778736,21.932654876235812,0.1400003433227539,-0.13017350323949728,0.21374993324279856,-0.05207295167715742,0.47957281816275454,0.08083849078282057,0.34666137570277655,-0.37765711692290793,100.0,55.7771218434851,0.13291144245997805,3,-0.18250036239624023,0.10249996185302734,0.6175000667572021,0.4250001907348633,0.8350000381469727,4,0.07251912626607537,1.5555567329293092,11.68000030517578,-1.7999949137241766,11.425000190734865,-2.19999694824225,11.475000381469727,0.07251912626607537 5806,2003-03-17,11.774999618530273,11.850000381469727,11.725000381469727,11.725000381469727,679000.0,-0.0012722937549862756,-4.0000762951094835,0.35713653176749477,60.27875212832274,52.29970680971075,-0.13331768459357285,-0.19570577084666496,0.4260422951085445,0.04954292353096079,20.65614209406892,0.125,-0.056631345897930174,0.18699960708618235,-0.09249982118575595,0.46649903535812065,0.04724989295021231,0.3267493212221524,-0.3465505041820265,82.3527695811688,33.010971434991504,0.13974971413596948,3,-0.14999961853027344,0.11750030517578125,0.6437504291534424,0.4400005340576172,0.9200000762939471,0,0.08152866830128991,1.0,11.789999961853027,1.5555567329293092,11.68000030517578,-1.7999949137241766,11.425000190734865,0.08152866830128991 5807,2003-03-18,11.875,11.920000076293945,11.675000190734865,11.829999923706055,826400.0,0.008492601673834033,2.6296217804715827,0.9000152590218967,69.42445426172247,53.74176081053481,-0.2160637702598649,-0.29508350289923513,0.3031053017325238,-0.03635977154554482,19.786497461639385,0.24499988555908025,0.027590686501387296,0.2769999980926521,-0.02868977773616166,0.5826897739214658,0.12415511017824521,0.42984488600705895,-0.42125780962446413,90.909073394407,35.10173804196451,0.15284488791440684,3,-0.21500015258789062,-0.03500032424926758,0.5612502098083496,0.34999990463256836,0.9499998092651349,1,0.0673684371145149,-4.0000762951094835,11.774999618530273,1.0,11.789999961853027,1.5555567329293092,11.68000030517578,0.0673684371145149 5808,2003-03-19,11.975000381469727,12.0,11.789999961853027,11.90999984741211,799000.0,0.00842108475534542,2.6521818453220107,1.4444538634340693,69.85815962605167,55.21520067606071,-0.30590618002648995,-0.3803231634416022,0.16651155322467304,-0.12481111105547704,18.70857195507191,0.21000003814697266,0.06644711953958193,0.35525035858154297,0.007877163615201965,0.702623553547884,0.18156376109837247,0.5289369560647135,-0.483957560220718,95.45461638897416,34.273555153292975,0.17368659748317028,3,-0.27500057220458984,-0.22750043869018555,0.46124982833862305,0.34999990463256836,0.7999992370605469,2,0.05887264311047358,2.6296217804715827,11.875,-4.0000762951094835,11.774999618530273,1.0,11.789999961853027,0.05887264311047358 5809,2003-03-20,12.119999885559082,12.119999885559082,11.869999885559082,11.979999542236328,601000.0,0.012108517701070687,2.571419813216531,2.1538337392529123,72.49189839819756,57.3122553426217,-0.4504625201997996,-0.5097138475281646,-0.007219728998602903,-0.2556246166807785,17.738160065805108,0.25,0.09266447472102435,0.47374987602233887,0.061185741746225375,0.8863140102984524,0.2674678088842821,0.6800319431603956,-0.5780613464349749,100.0,33.45937645355998,0.20628206713805636,3,-0.3600001335144043,-0.4200000762939453,0.18125009536743164,0.22250032424926758,0.6700000762939453,3,0.044554452718801985,2.6521818453220107,11.975000381469727,2.6296217804715827,11.875,-4.0000762951094835,11.774999618530273,0.044554452718801985 5810,2003-03-21,12.619999885559082,12.625,12.289999961853027,12.5,2652800.0,0.04125412580207599,4.153842203719327,0.8571399377388438,76.7759448932562,60.96836532637029,-0.8922250822122351,-0.9895666009394262,-0.531701010241278,-0.7357525446204605,18.225900670705247,0.505000114440918,0.10804793079111263,0.9287498950958248,0.32861950783548544,1.5288802823561642,0.6286847014656551,1.2288150887259945,-1.0086939848627772,99.47367205844118,33.89778503225189,0.3000651936301696,3,-0.5949997901916504,-0.6675000190734863,-0.4537498950958252,-0.2774996757507324,0.1549997329711914,4,0.0011886167558463612,2.571419813216531,12.119999885559082,2.6521818453220107,11.975000381469727,2.6296217804715827,11.875,0.0011886167558463612 5811,2003-03-24,12.399999618530273,12.574999809265135,12.300000190734865,12.574999809265135,1085000.0,-0.01743266790996978,2.1428493577691907,-1.4583363135683995,69.21181861018161,63.35642147480439,-0.5909246765124418,-0.7381015545983125,-0.3360193933577129,-0.4985544568869287,18.138495394048,0.319999694824217,0.11160148315585872,0.6647496700286872,-0.007250172519187359,1.3367495125765618,0.32874974875474905,1.0007495913026254,-0.6467765439314519,76.31574456380429,10.273006556238343,0.3359999212739373,3,-0.3749995231628418,-0.44749975204467773,-0.26999950408935547,-0.03749942779540838,0.7650003433227539,0,0.018145192612223138,4.153842203719327,12.619999885559082,2.571419813216531,12.119999885559082,2.6521818453220107,11.975000381469727,0.018145192612223138 5812,2003-03-25,12.539999961853027,12.55500030517578,12.359999656677244,12.399999618530273,724400.0,0.011290350615296818,1.294111377265712,-0.8000010899123247,70.0239813637863,66.2245829119812,-0.6302447545568768,-0.8375597170020903,-0.496633937261457,-0.6234818777939353,17.95662870840336,0.19500064849853516,0.138349319418257,0.7517499923706055,0.0018289067767227607,1.5016710779644882,0.3767894495736641,1.1267105351675468,-0.66472811769804,89.82035517799444,24.562195119438925,0.37496054279694135,3,-0.502500057220459,-0.5875000953674316,-0.43249988555908203,-0.1774997711181623,0.569999694824217,1,0.012360425314410284,2.1428493577691907,12.399999618530273,4.153842203719327,12.619999885559082,2.571419813216531,12.119999885559082,0.012360425314410284 5813,2003-03-26,12.494999885559082,12.619999885559082,12.4350004196167,12.5,1073000.0,-0.003588522841374564,-1.9600140381930404,-0.03571501556528906,66.83168690784868,68.23813936744412,-0.4665682219659768,-0.7390932008347058,-0.4707781485931761,-0.5673496563134819,17.41926985104678,0.1849994659423828,0.2001078809520802,0.6487499237060543,-0.13235492480640687,1.4298547722185155,0.25819749944982284,1.0393023479622858,-0.5147660995857937,82.78144440584836,21.012487877590445,0.390552424256231,3,-0.3575000762939453,-0.5425000190734863,-0.4249997138977051,-0.13249969482421697,0.7049999237060529,2,0.02641055836162476,1.294111377265712,12.539999961853027,2.1428493577691907,12.399999618530273,4.153842203719327,12.619999885559082,0.02641055836162476 5814,2003-03-27,12.505000114440918,12.545000076293945,12.385000228881836,12.449999809265135,411000.0,0.0008003384532555557,1.3703640910439536,-10.99980926950255,72.92225639766929,69.7576613985596,-0.3880421372723699,-0.6990890440636797,-0.49826688651298845,-0.5670045938250787,16.911136825040863,0.15999984741210938,0.2619158330215967,0.6042501449584954,-0.20186632960314022,1.410366619520131,0.20119190767767847,1.0073083822393123,-0.43449905850389037,64.1791427180569,-0.6038378662406672,0.4030582372808174,3,-0.35500001907348633,-0.5525002479553223,-0.434999942779541,-0.1424999237060529,0.6449995040893555,3,0.021591323600034018,-1.9600140381930404,12.494999885559082,1.294111377265712,12.539999961853027,2.1428493577691907,12.399999618530273,0.021591323600034018 5815,2003-03-28,12.699999809265135,12.725000381469727,12.5,12.524999618530273,665200.0,0.015593737947993125,-1.0000084771265931,3.181803995006107,82.05804377540207,72.17758269267954,-0.49213696524867956,-0.8365623555705071,-0.7064319141223638,-0.7521764522303265,16.541989775154317,0.22500038146972656,0.34648225571839575,0.7354998588561994,-0.1127607966166373,1.583760514329036,0.31136953111978194,1.1596301865926169,-0.5518689011592919,94.11751506243715,22.750457802966665,0.42413032773641823,3,-0.49999952316284,-0.697499752044676,-0.658749580383299,-0.3374996185302699,0.5749998092651385,4,0.007086626294453557,1.3703640910439536,12.505000114440918,-1.9600140381930404,12.494999885559082,1.294111377265712,12.539999961853027,0.007086626294453557 5816,2003-03-31,12.699999809265135,12.800000190734865,12.524999618530273,12.625,1366800.0,0.0,-1.0000000000000129,0.4285698715538277,82.49333313770799,73.62968034556683,-0.38792112427550585,-0.7937754053354524,-0.7185791719357031,-0.7434463747836588,17.30754887598616,0.2750005722045916,0.4124040742784292,0.6824998855590803,-0.21161234891225078,1.5766121200304113,0.23544376832341385,1.1295560027947467,-0.4595697854210705,77.272668160754,-0.8012695257205849,0.4470561172356656,3,-0.40499973297118963,-0.6599998474121058,-0.6874997615814191,-0.3374996185302699,0.5,0,0.005905496881222216,-1.0000084771265931,12.699999809265135,1.3703640910439536,12.505000114440918,-1.9600140381930404,12.494999885559082,0.005905496881222216 5817,2003-04-01,12.65999984741211,12.800000190734865,12.600000381469727,12.800000190734865,703800.0,-0.0031496033428161097,1.8571331257960986,-1.866675991505987,82.93330742731357,75.08247454570703,-0.2512839557849009,-0.7081748437962094,-0.6877343675416654,-0.695658664321904,18.59303029598364,0.1999998092651385,0.45644458623802997,0.590499925613404,-0.3269386302298116,1.5079384814566197,0.1317806476917962,1.0492192035350119,-0.3188471935277004,66.26497441165155,-20.05846823805244,0.458719277921608,4,-0.3249998092651367,-0.6199998855590803,-0.6937496662139893,-0.2974996566772443,0.43500041961669744,1,0.03988942500217707,-1.0000000000000129,12.699999809265135,-1.0000084771265931,12.699999809265135,1.3703640910439536,12.505000114440918,0.03988942500217707 5818,2003-04-02,12.789999961853027,12.824999809265135,12.675000190734865,12.675000190734865,485400.0,0.010268571564595375,-1.6086942099414714,-0.8214249221735316,81.71425862216488,76.10718123725896,-0.283311970860165,-0.7933997334069112,-0.822827561744834,-0.8191915765732087,19.970407598823776,0.16499996185302557,0.5096144423261109,0.6662500381469734,-0.2880138498587801,1.6205139261527268,0.18911809414409575,1.143381982149851,-0.36625475133553564,92.0454816385011,3.83690394766613,0.4771319440028769,4,-0.2325000762939453,-0.7375001907348633,-0.96875,-0.42999982833862305,0.569999694824217,2,0.025019522734842425,1.8571331257960986,12.65999984741211,-1.0000000000000129,12.699999809265135,-1.0000084771265931,12.699999809265135,0.025019522734842425 5819,2003-04-03,12.635000228881836,12.84000015258789,12.5,12.84000015258789,973800.0,-0.012118822004182017,2.317075893895552,-1.7826115801171223,73.53759838911488,75.74736495902103,-0.05316816435511029,-0.6048276039214713,-0.6704749005198742,-0.6526524577841677,21.25926412707268,0.3400001525878906,0.5426879351977263,0.47025027275085485,-0.4985116060500534,1.439012151551763,-0.014130666649599277,0.954631212151309,0.189999580383299,39.7059318515859,-45.06912974898488,0.4843809394004538,4,-0.06500005722045898,-0.559999942779541,-0.8962504863739014,-0.3450002670288068,0.5149993896484375,3,0.044717021776682575,-1.6086942099414714,12.789999961853027,1.8571331257960986,12.65999984741211,-1.0000000000000129,12.699999809265135,0.044717021776682575 5820,2003-04-04,12.774999618530273,12.774999618530273,12.600000381469727,12.600000381469727,375000.0,0.011080283902838328,1.0,-0.8536551326305604,76.04166563186389,76.50623685031906,-0.1887139321251574,-0.6916865332695856,-0.8170295827067342,-0.7778659932233047,22.43009352197886,0.17499923706054688,0.5759787290208394,0.553999662399292,-0.41954821548516286,1.5275475402837468,0.06722572345706546,1.0407736013415185,0.06500053405761719,80.8822044452423,-4.02579367267704,0.4867739389422272,4,-0.17499971389770508,-0.6799993515014648,-1.049999713897705,-0.4849996566772443,0.24000072479248225,4,0.029354208312934782,2.317075893895552,12.635000228881836,-1.6086942099414714,12.789999961853027,1.8571331257960986,12.65999984741211,0.029354208312934782 5821,2003-04-07,12.699999809265135,12.890000343322756,12.649999618530273,12.75,592800.0,-0.005870826732264689,-2.1999974568782146,-0.2857166212534161,71.7678106903144,76.69999566437772,-0.07452049362063384,-0.5491500447197755,-0.7437888906118939,-0.6878074932998164,23.180098891633563,0.24000072479248225,0.593094130761731,0.41824984550475897,-0.5126197688599277,1.3491194598694456,-0.047184961677585235,0.8836846526871032,-0.19999980926513494,51.281957231411845,-31.509245619432114,0.46543480718234365,4,-0.06249952316284002,-0.5549998283386213,-0.9749999046325666,-0.4099998474121058,0.35500049591064453,0,0.0452755762126591,1.0,12.774999618530273,2.317075893895552,12.635000228881836,-1.6086942099414714,12.789999961853027,0.0452755762126591 5822,2003-04-08,12.664999961853027,12.765000343322756,12.5600004196167,12.649999618530273,589000.0,-0.0027558935384056626,-1.1025768935448241,-0.30000572202406,68.85245816207578,76.92452580373629,-0.022266253394636948,-0.4431477383563305,-0.7018033282461396,-0.6324506034017681,24.17081144213502,0.20499992370605646,0.5555798528603013,0.32375001907348633,-0.5396816114075271,1.1871816495544998,-0.1079657961670204,0.7554658343139931,-0.1571999549865719,42.30764528237274,-37.27555713844239,0.43171581524050673,4,-0.027499675750732422,-0.5199999809265137,-0.9437501430511475,-0.3749999999999982,0.6350002288818377,1,0.04224238839506733,-2.1999974568782146,12.699999809265135,1.0,12.774999618530273,2.317075893895552,12.635000228881836,0.04224238839506733 5823,2003-04-09,12.729999542236328,12.774999618530273,12.604999542236328,12.675000190734865,348400.0,0.005132221127444048,1.344836658050683,3.666539513001344,67.42857111716744,76.31411632812497,-0.056351507420920655,-0.4272737547025365,-0.7645595049046108,-0.6795422547513503,25.226845866673475,0.1700000762939453,0.5484992752563045,0.32349963188171316,-0.4398246539037114,1.0868239176671377,-0.05816251101099823,0.7051617747744245,-0.21455552864074612,58.97418968320897,-17.281772126462194,0.38166214289271205,4,-0.03499937057495117,-0.5849995613098145,-1.0087497234344482,-0.439999580383299,0.5950002670288068,2,0.0286724853038256,-1.1025768935448241,12.664999961853027,-2.1999974568782146,12.699999809265135,1.0,12.774999618530273,0.0286724853038256 5824,2003-04-10,12.734999656677244,12.850000381469727,12.675000190734865,12.729999542236328,658000.0,0.000392781981203294,-2.0435128747357267,0.09091224358860271,54.581667251789895,73.26118560327919,-0.028267854396329284,-0.3680537510657338,-0.7654387642303693,-0.6686589662075431,27.195981005479663,0.1750001907348615,0.5284672906791581,0.27574977874755646,-0.4189084955075,0.9704080530026129,-0.07157935837997087,0.6230789158750838,-0.21206451648711955,53.0300840967538,-19.450876121270653,0.3473291371275281,4,-0.039999485015867364,-0.5899996757507306,-1.0137498378753644,-0.4449996948242152,0.3250007629394549,3,0.04907734722020973,1.344836658050683,12.729999542236328,-1.1025768935448241,12.664999961853027,-2.1999974568782146,12.699999809265135,0.04907734722020973 5825,2003-04-11,12.645000457763672,12.760000228881836,12.574999809265135,12.734999656677244,736200.0,-0.007067075095395392,1.6428566562898326,-17.99942780851262,60.88894464949661,70.86069799347793,0.059350586412877604,-0.22210312871370874,-0.669216965282196,-0.5631384538162152,29.19833132502695,0.185000419616701,0.5196956641784265,0.14300055503845144,-0.4797555593936167,0.7657566694705196,-0.16837750217758263,0.4543786122544855,-0.11472401351089445,25.757593272259495,-44.32823634841583,0.311378057216034,4,0.04999971389770508,-0.5000004768371582,-0.9250006675720215,-0.35500049591064275,0.6099996566772461,4,0.039936666072364346,-2.0435128747357267,12.734999656677244,1.344836658050683,12.729999542236328,-1.1025768935448241,12.664999961853027,0.039936666072364346 5826,2003-04-14,12.734999656677244,12.734999656677244,12.574999809265135,12.645000457763672,541800.0,0.007117374112732167,2.555583812823995,-1.0,59.06977899533008,68.20919483436865,-0.028118765373296384,-0.24927435487301075,-0.7552044360318053,-0.6373345954879763,31.041553262483777,0.15999984741210938,0.5022638508482871,0.18499975204467667,-0.3425265634390229,0.7125260675283762,-0.078763405697174,0.44876290978652733,-0.1975287344430665,60.34457244143885,-6.945690081537414,0.26376315774185,4,-0.039999485015867364,-0.5899996757507306,-1.014999866485594,-0.4449996948242152,0.6150007247924822,0,0.021986705472638146,1.6428566562898326,12.645000457763672,-2.0435128747357267,12.734999656677244,1.344836658050683,12.729999542236328,0.021986705472638146 5827,2003-04-15,12.675000190734865,12.729999542236328,12.600000381469727,12.725000381469727,877000.0,-0.004711383396930113,3.3334128081636547,-0.5555626198726216,58.25692247389216,65.60282415122722,0.03825520963999551,-0.1330915506291266,-0.6958374679549433,-0.5615608553710754,32.67923073552913,0.13499927520751775,0.4457061030756524,0.08500027656555353,-0.33798392104147545,0.5079844741725825,-0.12649182223796096,0.29649237536906803,-0.13047868007891594,36.36369941635359,-27.770434538690374,0.21149209880351436,4,0.019999980926511896,-0.5174999237060547,-0.9550004005432147,-0.38500022888183594,0.75,1,0.02998028471184444,2.555583812823995,12.734999656677244,1.6428566562898326,12.645000457763672,-2.0435128747357267,12.734999656677244,0.02998028471184444 5828,2003-04-16,12.68000030517578,12.770000457763672,12.604999542236328,12.75,780800.0,0.00039448634048699915,2.0,1.399988555951944,58.06455298887848,63.88359688453429,0.017892299494608466,-0.0870287656716453,-0.702230954960223,-0.5508369893817022,34.12494308911885,0.16500091552734375,0.38629963919761323,0.054750394821164505,-0.2547053752721915,0.3642061649145205,-0.09997749022551439,0.2094782798678434,-0.12856921786649345,38.18191906616381,-24.874697540857497,0.15472788504667825,4,0.04500007629394709,-0.5225000381469691,-0.9525003433227521,-0.39000034332275035,1.295000076293947,2,0.04889588885151763,3.3334128081636547,12.675000190734865,2.555583812823995,12.734999656677244,1.6428566562898326,12.645000457763672,0.04889588885151763 5829,2003-04-17,12.65999984741211,12.78499984741211,12.56999969482422,12.774999618530273,1380400.0,-0.0015773231295196366,2.1851820455219504,1.6428610354223017,47.80219261979399,60.745877660970976,0.04672557644390807,-0.025822522579513674,-0.6827566828320641,-0.5128338136159947,35.08818016848886,0.21500015258788885,0.32649931145144606,0.007749938964844105,-0.1902525184568571,0.2057523963865453,-0.09125128974600649,0.1067511676756947,-0.1017973749825547,41.860506378523674,-16.553828742153414,0.09900122871085054,4,0.06500053405761719,-0.48999977111816406,-0.9224998950958252,-0.36999988555908025,1.2449998855590838,3,0.05252764374945551,2.0,12.68000030517578,3.3334128081636547,12.675000190734865,2.555583812823995,12.734999656677244,0.05252764374945551 5830,2003-04-21,12.635000228881836,12.6899995803833,12.574999809265135,12.600000381469727,440000.0,-0.001974693430615182,-1.705845394367706,-0.3043471049707263,46.52407398907609,57.94101802750005,0.05562769898604181,0.0003778781816485832,-0.6629367232238081,-0.4726681731398603,34.582151342895145,0.11499977111816584,0.26130601868373304,-0.017999696731568093,-0.21560102817431037,0.17960163471117419,-0.11680036245294012,0.08080096898980393,-0.07016179903441788,30.232785081882284,-24.730487550685538,0.09880066572137118,4,0.07000017166137695,-0.36500024795532227,-0.885000467300415,-0.3450002670288068,1.114999771118164,0,0.03363673787384447,2.1851820455219504,12.65999984741211,2.0,12.68000030517578,3.3334128081636547,12.675000190734865,0.03363673787384447 5831,2003-04-22,12.625,12.699999809265135,12.5,12.600000381469727,726400.0,-0.0007914704155664865,1.2857220708447128,0.7142779291553134,48.06630008915039,55.63144490828612,0.06020120083788427,0.029617351842393447,-0.6607569880772726,-0.45059953140406606,33.86057993644268,0.19999980926513494,0.22152080927986262,-0.03924994468689036,-0.1980039359403971,0.1195040465666164,-0.11862694031364462,0.040127050939863906,0.2650003433227557,43.859672605105004,-9.274387355291829,0.07937699562675339,4,0.05000019073486328,-0.34249973297118963,-0.8750002384185791,-0.3350000381469709,1.114999771118164,1,0.049900999163636994,-1.705845394367706,12.635000228881836,2.1851820455219504,12.65999984741211,2.0,12.68000030517578,0.049900999163636994 5832,2003-04-23,12.69499969482422,12.699999809265135,12.5,12.670000076293945,494800.0,0.00554453028310653,10.428610354224492,1.000000000000071,44.378658823555995,53.0703435423293,-0.005694333291035747,-0.02969735744044577,-0.7263193751790009,-0.5065642018315053,33.100013914566816,0.19999980926513494,0.16118327939356192,0.022999763488771308,-0.1249829412603436,0.1709824682378862,-0.05099158888578614,0.09699111586332876,0.18720064163207972,68.42098218468561,19.374144271258146,0.07399135237455719,4,-0.019999504089357245,-0.41249942779541016,-0.9362497329711932,-0.4049997329711914,1.2300004959106445,2,0.05159517151564419,1.2857220708447128,12.625,-1.705845394367706,12.635000228881836,2.1851820455219504,12.65999984741211,0.05159517151564419 5833,2003-04-24,12.824999809265135,12.869999885559082,12.630000114440918,12.630000114440918,654400.0,0.010240261328554157,-1.4615399663523612,7.800106813152651,61.585385000971236,53.848534403349454,-0.13499798109410577,-0.14093278931317066,-0.8391579901491628,-0.6225888968358486,32.406854672448866,0.23999977111816406,0.11819311529699306,0.136499881744383,-0.0016492621144976738,0.27464902560326365,0.06742530981494355,0.20557445367382243,0.04955652046203873,87.83781345609054,36.05580766019031,0.06907457192944012,4,-0.13999986648559393,-0.4849996566772443,-1.075000047683714,-0.5349998474121058,1.1999998092651385,3,0.04678365617099445,10.428610354224492,12.69499969482422,1.2857220708447128,12.625,-1.705845394367706,12.635000228881836,0.04678365617099445 5834,2003-04-25,12.774999618530273,12.869999885559082,12.75,12.850000381469727,343800.0,-0.003898650407678006,1.0869586850878212,-0.3846198990570871,50.0,52.638651664516495,-0.08797903505760374,-0.07343270959388448,-0.7649699597851196,-0.55812346877617,31.975382307287635,0.11999988555908203,0.08374340428876081,0.07299971580505371,-0.04015566110880897,0.1861550927189164,0.01642202734812237,0.12957740426198505,-0.27499961853027344,74.32424421287048,25.139963756655938,0.05657768845693154,4,-0.08999967575073242,-0.39499950408935547,-1.0512497425079346,-0.4849996566772443,1.2150001525878906,4,0.09393352632268104,-1.4615399663523612,12.824999809265135,10.428610354224492,12.69499969482422,1.2857220708447128,12.625,0.09393352632268104 5835,2003-04-28,12.789999961853027,12.829999923706055,12.675000190734865,12.725000381469727,499600.0,0.0011741952070978279,1.1379346632202487,-0.8666522557347032,56.716447653101056,52.377170404268824,-0.08967887197732871,-0.08574072539146016,-0.7584944242810039,-0.5583446569922543,30.845640007843038,0.15499973297118963,0.048537606236331854,0.08350005149841344,-0.03628455383072371,0.2032846568275506,0.023607748833844866,0.14339235416298202,-0.28259996414184485,78.37839231080514,28.242514208082575,0.059892302664568284,4,-0.10500001907348633,-0.19999980926513672,-1.0600001811981201,-0.4999999999999982,1.359999656677246,0,0.08717746477276944,1.0869586850878212,12.774999618530273,-1.4615399663523612,12.824999809265135,10.428610354224492,12.69499969482422,0.08717746477276944 5836,2003-04-29,12.774999618530273,12.824999809265135,12.725000381469727,12.725000381469727,1213400.0,-0.0011728180897180307,-3.0000381475546707,0.7692239975351027,58.461529432650885,52.39990451079756,-0.07644706332730067,-0.06833717361438296,-0.7190094968093064,-0.5316957706248395,29.47153655277876,0.09999942779540838,0.04234983831107364,0.06474971771240234,-0.05881435523618528,0.18831379066098997,0.0029676812381076445,0.12653175418669704,-0.2603476230621329,74.32424421287048,22.239855770530582,0.06178203647429409,4,-0.08999967575073242,-0.17999935150146307,-0.7862496376037598,-0.5149998664855957,1.25,1,0.07632097147427519,1.1379346632202487,12.789999961853027,1.0869586850878212,12.774999618530273,-1.4615399663523612,12.824999809265135,0.07632097147427519 5837,2003-04-30,13.164999961853027,13.21500015258789,12.710000038146973,12.789999961853027,1694000.0,0.03052840352003261,1.1263145636993699,7.500114442664225,72.30772691837856,53.98247939185313,-0.43542052797319464,-0.4411840786388872,-1.0838407255618279,-0.9067034592267227,28.572223571961914,0.505000114440918,0.04491329027179347,0.42950005531310964,0.19372823209937984,0.6652718785268394,0.31161414370624385,0.5473859669199754,-0.6432410085830682,91.452959406081,38.57780810251491,0.11788591160686496,4,-0.30749988555908203,-0.377500057220459,-1.1762499809265137,-0.942500114440918,0.8649997711181658,2,0.04367640037457332,-3.0000381475546707,12.774999618530273,1.1379346632202487,12.789999961853027,1.0869586850878212,12.774999618530273,0.04367640037457332 5838,2003-05-01,13.109999656677244,13.125,12.975000381469727,13.074999809265135,873400.0,-0.004177767211177574,3.615334957011397,0.09333292643229167,68.29268973473913,56.2592012935137,-0.3497950178297433,-0.3804888607212398,-0.9994393548208986,-0.8414287499791406,27.56005355607767,0.18999958038330078,0.043733941851916924,0.3584997653961164,0.06968932253868054,0.6473102082535522,0.21409454396739847,0.5029049868248343,-0.5605110554345671,80.55546234663905,26.55565433170935,0.14440522142871826,5,-0.252499580383299,-0.30999946594238104,-1.1149997711181623,-0.9324998855590803,0.7600002288818377,3,0.06216632764307661,1.1263145636993699,13.164999961853027,-3.0000381475546707,12.774999618530273,1.1379346632202487,12.789999961853027,0.06216632764307661 5839,2003-05-02,13.199999809265135,13.244999885559082,13.074999809265135,13.074999809265135,802600.0,0.0068650003771777435,-1.7200012207031534,3.571444141689373,77.07312398410505,59.65354018185025,-0.3968765834029444,-0.44901140335968215,-1.0599983481298807,-0.9216445397568922,27.726535919187267,0.1700000762939471,0.05153320904073588,0.420249938964842,0.07450184985263597,0.765998028077048,0.24737589440873897,0.593123983520945,-0.6238907459686498,92.1052455461709,33.106465222370524,0.17287404455610333,5,-0.3274998664855939,-0.38499975204467596,-1.1549999713897687,-1.0974998474121058,1.0050001144409197,4,0.062499986453489864,3.615334957011397,13.109999656677244,1.1263145636993699,13.164999961853027,-3.0000381475546707,12.774999618530273,0.062499986453489864 5840,2003-05-05,13.149999618530273,13.229999542236328,13.140000343322756,13.199999809265135,1002200.0,-0.0037878932922230657,-1.5714519271380516,-0.40000152587889204,71.065954461882,62.209057334375984,-0.2974179421389689,-0.38944366218020754,-0.9847219252063084,-0.8613328791873727,27.90201519606893,0.08999919891357244,0.060011028753987006,0.35149974822997976,-0.0317973967784102,0.7347968932383697,0.1598511757257839,0.5431483207341756,-0.533757105898033,82.24293567776851,22.44716474847081,0.1916485725041953,5,-0.2774996757507324,-0.2774996757507324,-1.0987496376037598,-1.0474996566772443,1.2400007247924822,0,0.06387834045289309,-1.7200012207031534,13.199999809265135,3.615334957011397,13.109999656677244,1.1263145636993699,13.164999961853027,0.06387834045289309 5841,2003-05-06,13.274999618530273,13.350000381469727,13.140000343322756,13.149999618530273,962200.0,0.009505703697805234,-1.8965812078242004,-2.4999904632933045,78.57134423305226,66.00824460209779,-0.35818629591645923,-0.49451124741460717,-1.0760244628729545,-0.9763873894810757,27.85364141100139,0.21000003814697088,0.08897076473308729,0.447749757766724,0.01278506699852855,0.8827144485349194,0.23026741238262716,0.6652321031508208,-0.6210316635224231,88.2811370771984,24.46710535937548,0.2174823453840976,5,-0.28499937057495117,-0.34999942779541016,-1.1737494468688965,-1.2299995422363281,1.4000005722045916,1,0.06591337289220012,-1.5714519271380516,13.149999618530273,-1.7200012207031534,13.199999809265135,3.615334957011397,13.109999656677244,0.06591337289220012 5842,2003-05-07,13.199999809265135,13.25,13.149999618530273,13.25,857000.0,-0.005649703308499343,3.0,-0.40000152587892046,73.21422641384127,67.3003380924167,-0.22799503649023478,-0.39776936350132,-0.9662143805766252,-0.8933739631291395,28.354883022981568,0.125,0.12313821674345782,0.34599995613097967,-0.11213794383882103,0.8041378561007804,0.11693100614607843,0.5750689061158809,-0.4903492601403343,59.9998474121089,-6.764978500881789,0.2290689499849004,5,-0.18749952316284002,-0.27499961853027166,-1.0324997901916486,-1.1599998474121058,1.375,2,0.062499986453489864,-1.8965812078242004,13.274999618530273,-1.5714519271380516,13.149999618530273,-1.7200012207031534,13.199999809265135,0.062499986453489864 5843,2003-05-08,13.095000267028807,13.204999923706055,13.03499984741211,13.204999923706055,346600.0,-0.007954510890418987,2.0909201251918192,2.1999847412691023,68.04979680024688,69.3058710702219,-0.09014827372102197,-0.2782909435062013,-0.8222324741699278,-0.7803311674295106,28.527705061708453,0.1700000762939453,0.1575017125434517,0.2227503776550268,-0.24359553846444015,0.6890962937744938,-0.01042258040470756,0.4559233357147612,-0.33412173131641154,19.047719965364465,-48.76605774419228,0.23317295805973387,5,-0.0824999809265119,-0.17000007629394354,-0.9075002670288068,-1.0550003051757777,1.6049995422363281,3,0.0714012559661088,3.0,13.199999809265135,-1.8965812078242004,13.274999618530273,-1.5714519271380516,13.149999618530273,0.0714012559661088 5844,2003-05-09,13.359999656677244,13.375,13.109999656677244,13.125,1269200.0,0.020236684554765905,1.0000000000000133,-2.13636718309732,75.08647413233822,71.34698512347047,-0.2943977907423072,-0.5207660642082299,-1.0469454829130154,-1.0348663279122423,28.648078511062835,0.2799997329711932,0.2009427632994374,0.4564997673034643,-0.0528969653055551,0.9658964999124837,0.2018014009989546,0.711198133607974,-0.5519913733042632,95.58813629682767,22.06965787599931,0.25469836630451015,5,-0.317499637603758,-0.4224996566772443,-1.0549998283386213,-1.3074998855590803,1.2950000762939489,4,0.0381736708074647,2.0909201251918192,13.095000267028807,3.0,13.199999809265135,-1.8965812078242004,13.274999618530273,0.0381736708074647 5845,2003-05-12,13.149999618530273,13.274999618530273,13.114999771118164,13.260000228881836,852000.0,-0.015718566133496426,1.2857220708446866,-0.4680883874764153,65.95743077311954,72.17986305018921,-0.031247549656272966,-0.28563772019419353,-0.7985910513380627,-0.8170338490477906,29.4018361707668,0.24499988555908025,0.21537623932302274,0.22124977111816335,-0.2842448487456064,0.7267443909819331,-0.03149753881372064,0.47399708105004734,-0.2852921634945904,33.82344691402349,-41.65193381334818,0.2527473099318846,5,-0.10749959945678711,-0.21249961853027344,-0.8274993896484375,-1.0899996757507324,1.5850000381469709,0,0.08022816241676023,1.0000000000000133,13.359999656677244,2.0909201251918192,13.095000267028807,3.0,13.199999809265135,0.08022816241676023 5846,2003-05-13,13.015000343322756,13.140000343322756,12.970000267028807,13.074999809265135,839000.0,-0.010266104876328952,-1.266673448367935,0.5454466638923244,59.3567438994125,70.74086493697075,0.157990397611794,-0.13553488630408594,-0.6329464595241507,-0.6745084429826438,29.8224989484305,0.17999935150146662,0.24470045861372114,0.07225046157837056,-0.42610955271846507,0.5706104758752062,-0.17692954557004725,0.3214304687267884,-0.09926363379064007,11.111137275033618,-62.560895524493766,0.2491800071484174,5,0.15749979019164861,-0.07750034332275568,-0.6675002574920672,-0.9550004005432147,1.7049999237060511,1,0.10564732721697023,1.2857220708446866,13.149999618530273,1.0000000000000133,13.359999656677244,2.0909201251918192,13.095000267028807,0.10564732721697023 5847,2003-05-14,13.05500030517578,13.074999809265135,12.949999809265135,13.039999961853027,430200.0,0.0030733738607655603,3.545508141007039,-0.25000794735669435,57.09878123945884,69.49709732638406,0.11258565836639356,-0.15347527295734942,-0.6405596884975591,-0.7077111425786331,30.21713903730007,0.125,0.271363144168582,0.09325041770934916,-0.3909011678315313,0.5774020032502296,-0.14882537506109195,0.3353262104797903,0.3199996948242205,24.705987950049824,-45.225452612235365,0.24207579277044036,5,0.10749959945678889,-0.11750030517577947,-0.6637501716613752,-0.970000267028805,1.7550001144409197,2,0.12409037515815458,-1.266673448367935,13.015000343322756,1.2857220708446866,13.149999618530273,1.0000000000000133,13.359999656677244,0.12409037515815458 5848,2003-05-15,13.300000190734865,13.31999969482422,13.0,13.010000228881836,836000.0,0.01876674682741708,-1.0645113656290204,19.332888295507527,64.46282902428331,68.09595344195942,-0.11468912032305134,-0.36853998191584303,-0.8523984013510404,-0.9452184568309416,30.765192578269758,0.3199996948242205,0.3075520996949752,0.307250308990481,-0.18032663167985952,0.7948272496608215,0.06346183865531074,0.5510387793256513,0.06649980545043732,82.35299397502546,12.441138226478273,0.2437884703351706,5,-0.1375002861022967,-0.36250019073486506,-0.9087500572204608,-1.2150001525878906,1.4899997711181623,3,0.09586463159740921,3.545508141007039,13.05500030517578,-1.266673448367935,13.015000343322756,1.2857220708446866,13.149999618530273,0.09586463159740921 5849,2003-05-16,13.324999809265135,13.395000457763672,13.25,13.274999618530273,987000.0,0.0018796705392294388,-1.900025749353882,0.1724144734894876,64.65753925743996,67.38390730813254,-0.13420600700469798,-0.3596020203590289,-0.846808798131935,-0.9629032390556027,31.66600912857045,0.14500045776367188,0.2972104727326599,0.29899992942809916,-0.18370728893300203,0.7817071477892004,0.05764632024754768,0.5403535386086507,-0.375,84.26954011534052,14.791302919973432,0.24135360918055093,5,-0.15249967575073065,-0.377499580383299,-0.9049997329711896,-1.2399997711181605,1.4549999237060582,4,0.10318949491045659,-1.0645113656290204,13.300000190734865,3.545508141007039,13.05500030517578,-1.266673448367935,13.015000343322756,0.10318949491045659 5850,2003-05-19,13.0600004196167,13.300000190734865,13.024999618530273,13.274999618530273,956600.0,-0.019887384123201013,1.0754733277432351,-4.299967575197086,56.86749612669957,64.9723686296489,0.13039708741870015,-0.06443369811882249,-0.5483495635550906,-0.6928540704433068,32.11560668787865,0.3000001907348615,0.28825973668373805,0.012750530242920277,-0.43352617886244005,0.4590272393482806,-0.21038782430976077,0.23588888479560133,-0.10110059738159372,24.719202257954898,-42.32241995057641,0.22313835455268058,5,0.11249971389770508,-0.11250019073486328,-0.6400003433227539,-0.9750003814697248,1.6399993896484357,0,0.12212858055951781,-1.900025749353882,13.324999809265135,-1.0645113656290204,13.300000190734865,3.545508141007039,13.05500030517578,0.12212858055951781 5851,2003-05-20,13.255000114440918,13.300000190734865,13.0600004196167,13.0600004196167,1124800.0,0.01493106344248818,-1.4615399663523794,-0.9069787041513819,52.393624576425964,62.65896842549164,-0.07569837036362337,-0.2211540578998772,-0.7016143746891608,-0.8818583037230106,33.128717133028985,0.23999977111816584,0.26564018287124647,0.17625021934509277,-0.2318374801836356,0.5843379188738211,-0.02779363041927141,0.38029406910945696,-0.28737827949524153,68.53929453920465,4.396118287408044,0.20404384976436446,5,-0.08249998092651367,-0.30749988555908203,-0.8350000381469727,-1.1700000762939435,1.4700002670288086,1,0.11165594337671192,1.0754733277432351,13.0600004196167,-1.900025749353882,13.324999809265135,-1.0645113656290204,13.300000190734865,0.11165594337671192 5852,2003-05-21,13.350000381469727,13.375,13.175000190734865,13.260000228881836,530800.0,0.0071671268358051154,1.8571525885558329,0.4615399663523612,56.25002793971784,61.34788299654397,-0.16448029522657137,-0.27886483788391914,-0.7525930078870076,-0.9732037493930221,34.29094425598852,0.19999980926513494,0.25746796579832143,0.23850045204162562,-0.14426105817228851,0.6212619622555398,0.04711969693466855,0.4298812071485827,-0.3738309740676904,88.60758882439859,25.444097508219414,0.19138075510695746,5,-0.17750024795532227,-0.4025001525878906,-0.9300003051757812,-1.2650003433227521,1.2599992752075178,2,0.10262171134172315,-1.4615399663523794,13.255000114440918,1.0754733277432351,13.0600004196167,-1.900025749353882,13.324999809265135,0.10262171134172315 5853,2003-05-22,13.425000190734865,13.489999771118164,13.279999732971193,13.335000038146973,690600.0,0.005617963080303712,-1.099992370634592,1.0000000000000198,55.90553152036472,59.21666715076915,-0.2098107057094456,-0.32317892122993364,-0.7801801460541622,-1.0440755125990027,34.85144817150356,0.21000003814697088,0.22991383531082477,0.28350024223327885,-0.0987659497211073,0.665766434187665,0.09236714625608577,0.47463333821047193,-0.44045416232559553,86.02160020345083,25.42357171089556,0.19113309597719297,5,-0.20500040054321467,-0.430000305175783,-0.9987499713897723,-1.3400001525878906,1.074999809265135,3,0.10316575115117521,1.8571525885558329,13.350000381469727,-1.4615399663523794,13.255000114440918,1.0754733277432351,13.0600004196167,0.10316575115117521 5854,2003-05-23,13.975000381469727,13.979999542236328,13.43000030517578,13.43000030517578,1713200.0,0.04096835626970341,-1.0183455415294418,6.055546136565831,67.15180532170794,59.34937543394563,-0.7413608324637853,-0.8207487738598438,-1.2836197424218572,-1.587905057366644,35.88477714056387,0.5549993515014631,0.22651030698783714,0.7735003948211663,0.27455292674673437,1.2724478628955982,0.5240266607839494,1.0229741288583831,-0.9702362033521013,99.47652762659904,39.89730234870244,0.24947373403721618,5,-0.5100007057189941,-0.7350006103515625,-1.533750057220459,-1.8900003433227521,0.6999998092651385,4,0.05831839414215367,-1.099992370634592,13.425000190734865,1.8571525885558329,13.350000381469727,-1.4615399663523794,13.255000114440918,0.05831839414215367 5855,2003-05-27,13.904999732971193,13.949999809265135,13.80500030517578,13.899999618530273,1964600.0,-0.005008990811288361,2.05261255834976,0.009174520625613494,63.40427189729859,59.79910076704408,-0.6179889005177994,-0.698757819039372,-1.170458094867465,-1.5124773554949211,37.54141009907354,0.1700000762939471,0.23697458418394746,0.647749757766725,0.09602058436739114,1.199478931166059,0.3718851710670581,0.923614344466392,-0.8417214330064464,91.84783904450055,34.41625313661241,0.2758645866996673,5,-0.44000005722046076,-0.6649999618530291,-1.4574995040893572,-1.8199996948242188,1.0250005722045863,1,0.06292700588301492,-1.0183455415294418,13.975000381469727,-1.099992370634592,13.425000190734865,1.8571525885558329,13.350000381469727,0.06292700588301492 5856,2003-05-28,13.75,13.949999809265135,13.744999885559082,13.925000190734865,1013800.0,-0.011147050409764603,-1.2162103646120423,-34.999237077996696,61.3168882555474,60.267779324387256,-0.38863420806910653,-0.49220382536535645,-0.972725007093084,-1.356489387844583,39.160512603243056,0.2049999237060529,0.20716574178739222,0.4440000057220459,-0.10056742800956542,0.9885674394536572,0.17171628885624024,0.7162837225878516,-0.6317184254989581,71.42860527684411,13.73026479071973,0.2722837168658058,5,-0.26000022888183594,-0.5100002288818359,-1.2624998092651367,-1.6649999618530256,1.050000190734865,2,0.06909089521928258,2.05261255834976,13.904999732971193,-1.0183455415294418,13.975000381469727,-1.099992370634592,13.425000190734865,0.06909089521928258 5857,2003-05-29,13.739999771118164,13.885000228881836,13.649999618530273,13.699999809265135,1632400.0,-0.0007272893732244157,-2.3571433437101925,-0.22857096146615788,63.81156360645208,60.19541650018378,-0.3031252388861443,-0.46052888850643114,-0.9224503621450193,-1.345070032175066,39.09821461982007,0.2350006103515625,0.20600543636627222,0.4052497863769524,-0.1679358793371737,0.9784354520910785,0.11865695351989025,0.6918426192340146,-0.5700151185530054,65.71430906958136,2.9977549810295443,0.28659283285706294,5,-0.23750019073486328,-0.5,-1.2612495422363281,-1.6549997329711896,0.9549999237060565,3,0.07168854634350574,-1.2162103646120423,13.75,2.05261255834976,13.904999732971193,-1.0183455415294418,13.975000381469727,0.07168854634350574 5858,2003-05-30,13.925000190734865,13.989999771118164,13.725000381469727,13.800000190734865,798600.0,0.01346436846422483,1.0784334258338422,3.1250029802349424,62.527732690276196,59.958771326054475,-0.43599561955715416,-0.6127572725845436,-1.0674200778498921,-1.5346665256423453,39.12835570890898,0.2649993896484375,0.23567338011032035,0.5495001792907726,-0.07038858615376675,1.1693889447353119,0.2395557965685029,0.8594445620130422,-0.7064146447894366,88.3929210050378,28.601972661166243,0.30994438272226965,5,-0.4175004959106463,-0.615000247955324,-1.4462499618530291,-1.8400001525878906,0.7449998855590803,4,0.04919206151236888,-2.3571433437101925,13.739999771118164,-1.2162103646120423,13.75,2.05261255834976,13.904999732971193,0.04919206151236888 5859,2003-06-02,14.024999618530273,14.06999969482422,13.875,13.925000190734865,410200.0,0.0071812873555250345,1.0526328998288206,0.799995422363267,70.3962841800219,61.46196999864585,-0.4763513144092464,-0.6827876271655455,-1.1300759358205141,-1.6352942563318642,38.85137297548889,0.19499969482422053,0.2756984578865609,0.6082496166229241,-0.06955847166671703,1.2860577049125652,0.26934557247810353,0.9471536607677447,-0.7447009345710267,89.28569806676589,25.127325906293947,0.3389040441448206,6,-0.45999956130981445,-0.6524996757507306,-1.5124995708465576,-1.939999580383299,0.47500038146972656,0,0.033868120812077684,1.0784334258338422,13.925000190734865,-2.3571433437101925,13.739999771118164,-1.2162103646120423,13.75,0.033868120812077684 5860,2003-06-03,13.989999771118164,14.024999618530273,13.895000457763672,14.024999618530273,505600.0,-0.002495532860183891,6.428555858310626,-0.35000047683989294,73.83862704416332,63.844748050616666,-0.33029155569554014,-0.6130624523502775,-1.0734882369044456,-1.601611638299648,38.559421750978316,0.12999916076660156,0.2826158425361367,0.5312497615814209,-0.18022647830999716,1.242726001472839,0.17551164163571187,0.8869878815271299,-0.63073098607242,80.95240257764462,9.66735596641135,0.3557381199457088,6,-0.36749982833862127,-0.6174998283386213,-1.4574997425079346,-1.9049997329711896,0.21000003814697088,1,0.04896357618467295,1.0526328998288206,14.024999618530273,1.0784334258338422,13.925000190734865,-2.3571433437101925,13.739999771118164,0.04896357618467295 5861,2003-06-04,14.149999618530273,14.149999618530273,13.925000190734865,13.989999771118164,464200.0,0.011436729809132906,1.8124955296473564,-4.571444141689374,75.28867933005786,65.96015376065444,-0.39111451104875705,-0.7422014519489437,-1.2025035746234831,-1.7604149755940064,38.001824698297895,0.22499942779540838,0.2941630659171999,0.647499608993531,-0.12167262623988151,1.4166718442269435,0.26291349137682474,1.0320857266102372,-0.7196577425066817,100.0,21.880220493514486,0.3845861176167067,6,-0.434999942779541,-0.7199997901916504,-1.5124995708465576,-2.064999580383299,0.23000049591064453,2,0.05512372492392492,6.428555858310626,13.989999771118164,1.0526328998288206,14.024999618530273,1.0784334258338422,13.925000190734865,0.05512372492392492 5862,2003-06-05,14.024999618530273,14.140000343322756,13.949999809265135,14.050000190734865,460200.0,-0.00883392249963777,-1.171432308270796,-0.15625372529386228,67.7261549840347,67.27355636772889,-0.17913453352278985,-0.5820684543731538,-1.0518460624043726,-1.6336558164916077,37.414094408025086,0.1999998092651385,0.34332882801830067,0.48124961853027415,-0.3078459852267308,1.270345222287279,0.08670181665177168,0.8757974204087766,-0.5082988134058795,70.5881824954448,-6.707121191204919,0.3945478018785026,6,-0.2349996566772461,-0.5949997901916504,-1.3849995136260986,-1.939999580383299,0.2750005722045916,3,0.055258509325065264,1.8124955296473564,14.149999618530273,6.428555858310626,13.989999771118164,1.0526328998288206,14.024999618530273,0.055258509325065264 5863,2003-06-06,14.029999732971193,14.125,14.015000343322756,14.125,708400.0,0.0003565144083363947,1.3157757365858183,3.799923707800536,67.407408802816,67.30195675451867,-0.09978376032582759,-0.5411755350514049,-1.029150851629657,-1.6356523039692394,37.71646929506075,0.10999965667724432,0.39670425654228403,0.4394997596740744,-0.3484412842443181,1.2274408035924669,0.04552923771487727,0.8334702816332715,-0.43730307023809445,56.36361744775657,-19.221268392438517,0.39397052195919646,6,-0.13000011444091975,-0.4800000190734881,-1.2074997425079363,-1.7824997901916522,0.17000007629394176,4,0.04739843011473788,-1.171432308270796,14.024999618530273,1.8124955296473564,14.149999618530273,6.428555858310626,13.989999771118164,0.04739843011473788 5864,2003-06-09,13.869999885559082,14.050000190734865,13.8149995803833,13.949999809265135,309200.0,-0.011404123339796235,-1.4736836821763977,0.8421020930582714,71.09373525405978,68.15634157193657,0.048897527909060656,-0.3594372438757176,-0.8430662601871592,-1.4725906918634948,37.02915297551773,0.23500061035156428,0.43544932245282375,0.2539999008178704,-0.5355406004069145,1.0435404020426553,-0.14077034979452208,0.6487701514302628,-0.21042686813032319,16.417999675466092,-62.8911412133813,0.39477025061239224,6,0.029999732971191406,-0.32000017166137695,-1.0412497520446777,-1.622499942779541,0.13500022888183594,0,0.05767845690956297,1.3157757365858183,14.029999732971193,-1.171432308270796,14.024999618530273,1.8124955296473564,14.149999618530273,0.05767845690956297 5865,2003-06-10,14.204999923706055,14.204999923706055,13.795000076293945,13.80500030517578,747800.0,0.024152850822714234,1.0500011920940324,-5.000000000000133,73.05824310079267,69.46093655474161,-0.26716780374508886,-0.6443847213698319,-1.1538373984525876,-1.801352339689121,36.4684765849267,0.4099998474121094,0.4830317505548827,0.5362499237060554,-0.2631104481174589,1.3356102955295697,0.13656973779429826,0.9359301096178125,-0.4865757141451148,100.0,18.530103682845976,0.3996801859117576,6,-0.2775001525878906,-0.627500057220459,-1.3612499237060547,-1.942500114440918,-0.3299999237060547,1,0.020767340927727362,-1.4736836821763977,13.869999885559082,1.3157757365858183,14.029999732971193,-1.171432308270796,14.024999618530273,0.020767340927727362 5866,2003-06-11,14.390000343322756,14.475000381469727,14.114999771118164,14.199999809265135,1332200.0,0.01302361285535536,1.0,0.4750017881410553,74.18603918757613,70.61365606375539,-0.3931845812947774,-0.7600605665885851,-1.3119596497192543,-1.9783365818590308,37.18892069416766,0.3600006103515625,0.4596712002227843,0.652500343322755,-0.14663378853645703,1.451634475181967,0.25293327739314897,1.052067409252361,-0.6034555337814993,87.50000000000027,6.646579785785875,0.39956706592960606,6,-0.2899999618530291,-0.677500247955324,-1.5175004005432147,-2.127500534057619,-0.3699998855590838,2,-0.01320365041865923,1.0500011920940324,14.204999923706055,-1.4736836821763977,13.869999885559082,1.3157757365858183,14.029999732971193,-0.01320365041865923 5867,2003-06-12,14.675000190734865,14.69499969482422,14.359999656677244,14.364999771118164,1681200.0,0.01980540935458386,-1.0937459953210438,1.6315765697936846,76.4830439983189,72.16424620909346,-0.5940807664949741,-0.9670525422268916,-1.5649259204340193,-2.2517453913499423,38.249570952327424,0.3350000381469762,0.4615627243019542,0.8565001964569117,0.021060979345273623,1.6919394135685497,0.43878058790109264,1.2742198050127307,-0.8800001144409197,97.77783193708291,16.852016417561146,0.4177196085558191,6,-0.430000305175783,-0.8525004386901873,-1.7174999713897723,-2.360000133514406,-0.8900003433227557,3,-0.020102219588398862,1.0,14.390000343322756,1.0500011920940324,14.204999923706055,-1.4736836821763977,13.869999885559082,-0.020102219588398862 5868,2003-06-13,14.574999809265135,14.675000190734865,14.520000457763672,14.675000190734865,958400.0,-0.006814335957069706,2.0999828339277133,-0.32258143906184145,65.70678471585249,71.64319071307465,-0.4382704423545025,-0.8080646871621564,-1.4375844459106641,-2.1392605865420453,38.52438330085673,0.15499973297119318,0.4807286849387271,0.6927498340606668,-0.1702281773085712,1.5557278454299048,0.2612608283760469,1.1242388397452867,-0.6179998016357402,86.66667373092349,7.753316440955658,0.4314890056846194,6,-0.3299999237060529,-0.7525000572204572,-1.6062495708465558,-2.259999752044676,-0.6599998474121076,4,-0.018867898602335176,-1.0937459953210438,14.675000190734865,1.0,14.390000343322756,1.0500011920940324,14.204999923706055,-0.018867898602335176 5869,2003-06-16,14.699999809265135,14.774999618530273,14.524999618530273,14.524999618530273,904800.0,0.008576329443279906,-1.857139743107667,-1.749995231646528,70.22900800406882,71.24212193084192,-0.5112117860719572,-0.8693430842708896,-1.5282302586634255,-2.2487669812382975,38.66108137679677,0.25,0.5021769981598112,0.7489998340606672,-0.14556013094114384,1.6435597990624782,0.30171985155976166,1.1962798165615727,-0.6101598579406708,92.3469546634694,14.447207641344988,0.4472799825009052,6,-0.41499996185302557,-0.8375000953674299,-1.7312495708465558,-2.384999752044676,-0.8000001907348615,0,-0.03401360588350888,2.0999828339277133,14.574999809265135,-1.0937459953210438,14.675000190734865,1.0,14.390000343322756,-0.03401360588350888 5870,2003-06-17,14.654999732971193,14.744999885559082,14.545000076293945,14.699999809265135,981600.0,-0.0030612297195798943,1.9629551138049421,-0.25714301284459895,74.39351727846612,71.14265948066505,-0.40449874751594983,-0.7364827149670568,-1.4532038802972078,-2.1910920952488393,40.237471524836685,0.19999980926513672,0.5177544783239618,0.6242497920990004,-0.218760176322073,1.467259760520074,0.2027448078884646,1.0457547763095363,-0.42812784820556793,81.818194954195,2.9718386804729136,0.42150498421053645,6,-0.3699998855590838,-0.7925000190734881,-1.66499972343445,-2.3274998664855975,-0.7150001525878924,1,-0.0443534377600765,-1.857139743107667,14.699999809265135,2.0999828339277133,14.574999809265135,-1.0937459953210438,14.675000190734865,-0.0443534377600765 5871,2003-06-18,14.734999656677244,14.829999923706055,14.55500030517578,14.604999542236328,752000.0,0.00545888264508565,-1.3913157054537852,-2.888886534141671,75.84415031094727,72.04465896143313,-0.4389500085784963,-0.7377442636076168,-1.4992109805908118,-2.254949244791547,41.958905024746706,0.2749996185302752,0.5114897381280823,0.6302497386932355,-0.18542854145152,1.445928018837991,0.22241059862085777,1.0380888787656133,-0.3985022251586887,79.78718871174875,-0.6905290584012675,0.4078391400723781,6,-0.4224996566772443,-0.8449997901916486,-1.7449996471405012,-2.3924994468688947,-0.7550001144409162,2,-0.05836441647201063,1.9629551138049421,14.654999732971193,-1.857139743107667,14.699999809265135,2.0999828339277133,14.574999809265135,-0.05836441647201063 5872,2003-06-19,14.720000267028807,14.875,14.649999618530273,14.649999618530273,597000.0,-0.0010179429927329453,-5.428522772169316,0.538466052892192,72.64958565412299,72.6271230560228,-0.35201533496913306,-0.6480724113501655,-1.448563881047649,-2.219179782117738,43.53415577288152,0.22500038146972656,0.5038382110018187,0.5467503547668446,-0.23128545338410333,1.3247861629177926,0.15773245069136976,0.9357682588423195,-0.28480233707275104,56.3380470873938,-22.182625175575033,0.38901790407547415,6,-0.38500022888183416,-0.8075003623962385,-1.6650002002716047,-2.3575000762939435,-0.7449998855590803,3,-0.04755433400589393,-1.3913157054537852,14.734999656677244,1.9629551138049421,14.654999732971193,-1.857139743107667,14.699999809265135,-0.04755433400589393 5873,2003-06-20,14.8100004196167,14.875,14.75,14.875,840400.0,0.006114140689894132,2.846178675704623,-0.9285568316508185,72.49286110511454,72.78258148391777,-0.35731196425146194,-0.66298317575332,-1.5032309868929161,-2.2904699073718735,44.804064510584055,0.15499973297119318,0.4810526165532938,0.5675004959106449,-0.17589511956787263,1.3108961113891624,0.19580268817138702,0.9391983036499028,-0.2868420756518546,81.428711560155,4.093363997214595,0.37169780773925876,6,-0.47500038146972656,-0.8725004196166992,-1.760000467300415,-2.4225006103515625,-1.1100006103515643,4,-0.06921002992322112,-5.428522772169316,14.720000267028807,-1.3913157054537852,14.734999656677244,1.9629551138049421,14.654999732971193,-0.06921002992322112 5874,2003-06-23,14.789999961853027,14.859999656677244,14.699999809265135,14.699999809265135,963000.0,-0.0013504697634700857,-2.5555461365657903,-1.384626670774856,73.12138616797779,72.78959738027166,-0.21577669472657135,-0.6100731407251168,-1.447562591865175,-2.250807578015271,44.74833842935997,0.15999984741210938,0.4927560578143826,0.5067500591278069,-0.2637610516439999,1.2772611698996137,0.12149450374190351,0.8920056145137103,-0.19647328668115094,74.24240672774037,-2.5265417282924574,0.38525555538590295,6,-0.2950000762939453,-0.8400001525878906,-1.7400000095367432,-2.4025001525878906,-0.8599996566772479,0,-0.05916159582534386,2.846178675704623,14.8100004196167,-5.428522772169316,14.720000267028807,-1.3913157054537852,14.734999656677244,-0.05916159582534386 5875,2003-06-24,14.779999732971193,14.875,14.649999618530273,14.675000190734865,672800.0,-0.000676147999163379,-1.9032178674705542,1.166659602424425,69.93670141137687,72.31744873847175,-0.12922457507375462,-0.5598635025514955,-1.3983738465790392,-2.219487149014986,44.564077293361144,0.22500038146972656,0.5092623508584548,0.45299983024597346,-0.32639547774859956,1.2323951382405465,0.06330217624868695,0.84269748424326,-0.1301783928336917,70.31238824118519,-3.372663959378201,0.3896976539972864,6,-0.16249990463257014,-0.8299999237060565,-1.719999551773073,-2.3824996948242205,-0.7049999237060582,1,-0.059539927627861644,-2.5555461365657903,14.789999961853027,2.846178675704623,14.8100004196167,-5.428522772169316,14.720000267028807,-0.059539927627861644 5876,2003-06-25,14.699999809265135,14.84000015258789,14.670000076293945,14.78499984741211,752600.0,-0.005412714827564891,-1.344836658050683,-0.8095277020890269,71.98696542233448,71.81788445225126,-0.0007005006835036909,-0.4269318012245815,-1.2822084173298762,-2.1200923172682895,44.73389965825335,0.1700000762939453,0.5345893835281927,0.32549991607665874,-0.42092962439796366,1.0719294565512811,-0.047714854160652465,0.6987146863139699,0.17500019073486506,22.22226931716956,-49.71245950345548,0.37321477023731126,6,-0.002499580383299005,-0.7324995994567853,-1.6399996280670148,-2.3024997711181623,-0.9099998474121076,2,-0.051700696513126476,-1.9032178674705542,14.779999732971193,-2.5555461365657903,14.789999961853027,2.846178675704623,14.8100004196167,-0.051700696513126476 5877,2003-06-26,14.725000381469727,14.800000190734865,14.619999885559082,14.649999618530273,734000.0,0.0017007192196583087,-1.666666666666693,-0.8823615209415382,72.34726964184179,72.55571611069452,-0.01996187668366467,-0.3945855684546302,-1.2680730627289876,-2.127351596977757,45.342904146278705,0.18000030517578303,0.5313260923129839,0.3012504577636719,-0.3973564126352933,0.9998573281626371,-0.04805297743581072,0.6505538929631545,0.14999961853027344,41.17664658341655,-31.375774621847775,0.3493034351994823,6,-0.025000572204589844,-0.7000002861022949,-1.6650002002716064,-2.327500343322754,-1.0250005722045916,3,-0.05059428318731485,-1.344836658050683,14.699999809265135,-1.9032178674705542,14.779999732971193,-2.5555461365657903,14.789999961853027,-0.05059428318731485 5878,2003-06-27,14.609999656677244,14.725000381469727,14.550000190734865,14.625,1138800.0,-0.007809896218216816,-1.5926093375813695,-0.2000025431056643,74.50326901409147,73.03063400069703,0.11233936855957616,-0.23782874877079507,-1.114627024863717,-1.9954973628162502,45.53145486203359,0.1750001907348615,0.5078463021241735,0.1519997596740712,-0.5098511315436394,0.8138506508917818,-0.17892568593478408,0.4829252052829265,0.25480033874511854,18.461384970669837,-58.66389855234637,0.3309254456088557,6,0.10000038146972834,-0.5324997901916486,-1.5499994754791242,-2.2124996185302717,-0.9699993133544886,4,-0.04346333265773228,-1.666666666666693,14.725000381469727,-1.344836658050683,14.699999809265135,-1.9032178674705542,14.779999732971193,-0.04346333265773228 5879,2003-06-30,14.5,14.649999618530273,14.475000381469727,14.609999656677244,1463400.0,-0.0075290663423781545,-1.1875055879740837,7.33314260283454,61.47858651558306,71.59564169371002,0.21343001807874984,-0.09530499463694042,-0.9660228284828918,-1.8685538914826374,45.34591755004502,0.17499923706054688,0.44644265550619977,0.01825008392333949,-0.6114891870788579,0.6479893549255369,-0.2966195515777592,0.3331197194244382,0.3459120071411128,6.249910592947572,-65.17361400018558,0.3148696355010989,6,0.17500019073486328,-0.3474998474121094,-1.3925001621246338,-2.0425000190734863,-1.0200004577636719,0,-0.05517242694723212,-1.5926093375813695,14.609999656677244,-1.666666666666693,14.725000381469727,-1.344836658050683,14.699999809265135,-0.05517242694723212 5880,2003-07-01,14.675000190734865,14.6850004196167,14.44499969482422,14.5,1287800.0,0.012068978671369912,1.4615377091351733,-1.590915790295075,61.176451228779804,69.96589735124697,0.04644995663751317,-0.2280475270463711,-1.0987830842977075,-2.0275762017684524,45.19618455130527,0.2400007247924787,0.43576569370820195,0.15900025367736959,-0.4314110293228506,0.7494115366775898,-0.1362053878227396,0.4542058951774788,0.14123888635253756,58.22790616821373,-10.70095953565518,0.29520564150011,7,-0.015000343322755683,-0.41250038146972834,-1.3225004673004168,-1.9725003242492694,-1.2849998474121094,1,-0.05076660142256384,-1.1875055879740837,14.5,-1.5926093375813695,14.609999656677244,-1.666666666666693,14.725000381469727,-0.05076660142256384 5881,2003-07-02,14.93000030517578,14.93000030517578,14.600000381469727,14.600000381469727,973200.0,0.01737649820283549,1.0000000000000107,1.8857117944861044,60.24095370358299,68.58716046785364,-0.19889650165386108,-0.4444004059219733,-1.3073868576650192,-2.266150945045437,45.01028596710918,0.3299999237060529,0.4097772741158323,0.3750003337860086,-0.21666120935963207,0.9666618769316493,0.07916956221318827,0.670831105358829,-0.48500061035155895,100.0,33.286073300211285,0.2958307715728205,7,-0.24250030517577947,-0.6400003433227521,-1.5775005817413312,-2.215000629425047,-1.3699998855590803,2,-0.05726727919853036,1.4615377091351733,14.675000190734865,-1.1875055879740837,14.5,-1.5926093375813695,14.609999656677244,-0.05726727919853036 5882,2003-07-03,14.800000190734865,14.875,14.645000457763672,14.875,478600.0,-0.00870730822395549,5.1333367241839705,-0.22727220183220692,58.82353381164114,67.06834632413438,-0.06297779353834265,-0.2670542278910073,-1.1338010674310741,-2.114566482093773,44.81434119242708,0.2849998474121076,0.37668211271068053,0.20625019073486506,-0.33894789048354745,0.7514482719532776,-0.0663488498743412,0.4788492313440713,-0.35500049591064453,73.19588642441457,8.633825741305344,0.2725990406092066,7,-0.11250019073486506,-0.5100002288818377,-1.435000419616701,-1.9850006103515643,-1.25,3,-0.06824325782874796,1.0000000000000107,14.93000030517578,1.4615377091351733,14.675000190734865,-1.1875055879740837,14.5,-0.06824325782874796 5883,2003-07-07,14.69499969482422,14.850000381469727,14.6899995803833,14.800000190734865,432000.0,-0.007094628010638648,-1.782605090100837,1.400010172551945,49.800792574270744,64.47716925816692,0.0268141276800975,-0.11560636791894652,-0.9897273018793875,-1.9828644112916916,44.60780731864178,0.16000080108642578,0.3281467945244714,0.0679996967315688,-0.40932186354407385,0.5453212570072115,-0.1706610834062534,0.306660476869391,-0.24029998779296946,51.546326883750574,-9.108649630612135,0.23866078013782155,7,-0.007499694824220526,-0.3674993515014666,-1.323750019073488,-1.8674998283386248,-0.969999313354494,0,-0.06771009909646597,5.1333367241839705,14.800000190734865,1.0000000000000107,14.93000030517578,1.4615377091351733,14.675000190734865,-0.06771009909646597 5884,2003-07-08,14.670000076293945,14.725000381469727,14.574999809265135,14.699999809265135,773600.0,-0.0017012330077883497,2.749973178204057,0.2857103931844228,50.60730058000306,62.32945805468094,0.03688000000371794,-0.029091262222095793,-0.9235274030789995,-1.927444910444052,45.403877555975434,0.15000057220459162,0.2907007600711129,0.003000068664551492,-0.31456309128107307,0.32056322861017605,-0.1557815113082608,0.16178164863736377,-0.2057943572998031,46.39177284882804,-11.107584940346058,0.15878157997281256,7,0.017499923706054688,-0.30749988555908203,-1.2612502574920654,-1.8375000953674316,-1.1549997329711896,1,-0.07021129704256934,-1.782605090100837,14.69499969482422,5.1333367241839705,14.800000190734865,1.0000000000000107,14.93000030517578,-0.07021129704256934 5885,2003-07-09,14.5,14.670000076293945,14.475000381469727,14.670000076293945,597800.0,-0.011588280532367379,1.2941130271853156,5.6667196490450635,41.132099916148825,58.90113966510476,0.18213911491698553,0.17301312272720004,-0.7139365816105006,-1.7293812086363438,45.539293544013034,0.19499969482421875,0.24067962208416205,-0.1817500114440911,-0.4284605323670938,0.06496050947891163,-0.30510527190559245,-0.05839475098258973,-0.026478389282225123,5.494422576304459,-47.15386501840038,0.12335526046150143,7,0.1875,-0.13749980926513672,-1.03125,-1.570000171661377,-0.8500003814697266,2,-0.07034485915611532,2.749973178204057,14.670000076293945,-1.782605090100837,14.69499969482422,5.1333367241839705,14.800000190734865,-0.07034485915611532 5886,2003-07-10,14.199999809265135,14.449999809265135,14.149999618530273,14.449999809265135,515600.0,-0.0206896683265424,1.400001525878892,1.470587575312188,33.850942714472765,54.623770006508195,0.4512045784463403,0.48280265284323143,-0.37653181884243203,-1.4014197631421226,44.37259732058283,0.35000038146972656,0.18030250956029192,-0.4722501754760753,-0.7746177676167161,-0.1698825833354345,-0.6234339715463957,-0.3210663794057549,0.7300004959106445,6.896574403657653,-43.41430747725411,0.15118379607032068,7,0.3400001525878924,0.16250038146972834,-0.7024998664855922,-1.2300000190734846,-0.43499946594237926,3,-0.0570422166776281,1.2941130271853156,14.5,2.749973178204057,14.670000076293945,-1.782605090100837,14.69499969482422,-0.0570422166776281 5887,2003-07-11,14.380000114440918,14.449999809265135,14.199999809265135,14.199999809265135,1036200.0,0.012676077999546065,-1.7777730682829105,-0.7200012207031321,37.352952066160235,50.495957012293616,0.24263515043059591,0.2946767415443432,-0.5288375317621146,-1.5542838211163765,42.67990064306836,0.25,0.13167427799009346,-0.277499866485595,-0.6068774084603312,0.05187767548914124,-0.4421886374729631,-0.11281109549822688,0.5344001770019506,32.85717789003875,-12.959113512008877,0.16468877098736795,7,0.15999984741210938,-0.017499923706054688,-0.8075003623962402,-1.1600003242492676,-0.6700000762939453,4,-0.05702362227387925,1.400001525878892,14.199999809265135,1.2941130271853156,14.5,2.749973178204057,14.670000076293945,-0.05702362227387925 5888,2003-07-14,14.300000190734865,14.420000076293945,14.25,14.420000076293945,570000.0,-0.005563276986744525,1.833337306980108,-0.6666649006060955,36.079568853034694,47.67384393867714,0.30624186172058465,0.37209557387756753,-0.419728523905917,-1.4451817845891277,40.895728533770004,0.1700000762939453,0.08096258068640338,-0.34374980926513565,-0.7086705697051556,0.021170951174884323,-0.5262101894851465,-0.16128942904512478,0.5991120872497522,26.08702142198488,-15.46709694732079,0.1824603802200102,7,0.2399997711181623,0.062499999999998224,-0.6900002956390399,-1.0750002861022967,-0.5,0,-0.05244755174800164,-1.7777730682829105,14.380000114440918,1.400001525878892,14.199999809265135,1.2941130271853156,14.5,-0.05244755174800164 5889,2003-07-15,14.199999809265135,14.279999732971193,14.149999618530273,14.279999732971193,429800.0,-0.006993033575938057,2.250005960470062,0.6666666666667062,34.32434578022831,44.69027666661586,0.40142624623295475,0.45610112448627227,-0.2940823230166618,-1.3171636977224104,38.918916543414795,0.15000057220459162,0.020985060778274445,-0.4187501907348654,-0.8326645493788618,-0.004835832090869019,-0.6257073700568636,-0.21179301141286722,0.684130215530395,9.615412830575899,-27.131893610506516,0.206957179321998,7,0.3400001525878924,0.16250038146972834,-0.4750001430511457,-0.9450001716613752,-0.3400001525878906,1,-0.033450664378564476,1.833337306980108,14.300000190734865,-1.7777730682829105,14.380000114440918,1.400001525878892,14.199999809265135,-0.033450664378564476 5890,2003-07-16,14.005000114440918,14.234999656677244,13.954999923706055,14.199999809265135,474800.0,-0.013732373059398562,1.113210399032663,2.437498509882329,32.31554793264014,41.587453803177766,0.5491396610489048,0.6323274205225395,-0.07356205881922762,-1.0970715010960532,37.1333584024752,0.27999973297118963,-0.04202631875220142,-0.5812499046325676,-1.077137012129775,-0.08536279713536032,-0.8291934583811713,-0.333306350883964,0.8644473022293067,10.101050968605842,-27.306947880879108,0.24794355374860352,7,0.4099998474121094,0.3575000762939453,-0.2800004482269287,-0.7375001907348633,0.06999969482421697,2,-0.03498748783392802,2.250005960470062,14.199999809265135,1.833337306980108,14.300000190734865,-1.7777730682829105,14.380000114440918,-0.03498748783392802 5891,2003-07-17,13.875,13.949999809265135,13.824999809265135,13.899999618530273,439200.0,-0.009282407238745516,1.0000000000000568,0.1282033725889131,29.468605710800105,38.325795125306534,0.5741255353328416,0.7321318201095917,0.07694445102575642,-0.9392866584433115,35.253248957115005,0.18000030517578303,-0.07578636432921115,-0.6682500362396233,-1.251311696883315,-0.08518837559593173,-0.95978086656147,-0.37671920591777663,0.9578695169516571,8.00003051757841,-27.736139242614414,0.2915308303218462,7,0.46250009536743164,0.5025000572204572,-0.12250018119812012,-0.5799999237060547,0.19999980926513494,3,-0.016216243709529787,1.113210399032663,14.005000114440918,2.250005960470062,14.199999809265135,1.833337306980108,14.300000190734865,-0.016216243709529787 5892,2003-07-18,14.020000457763672,14.074999809265135,13.850000381469727,13.949999809265135,357000.0,0.010450483442426828,1.500002649104897,-2.800068665598606,35.95240895708517,36.78708583450815,0.3429068523608887,0.5607502104907773,-0.0430240579616985,-1.0547384407912546,32.94872485136151,0.22499942779540838,-0.12195732800266867,-0.488249588012696,-1.1094307661220686,0.13293159009667654,-0.7988401770673832,-0.17765899895800885,0.7523968767267935,32.77320352683049,-4.935447202077434,0.3105905890546865,7,0.25499963760375977,0.35749959945678533,-0.11375021934509277,-0.5325002670288086,0.10499954223632812,4,-0.018188309993934948,1.0000000000000568,13.875,1.113210399032663,14.005000114440918,2.250005960470062,14.199999809265135,-0.018188309993934948 5893,2003-07-21,13.78499984741211,14.005000114440918,13.75,14.0,313400.0,-0.016761811888631573,1.2666638409697792,-3.071402296971353,33.932597368976005,34.93434103328291,0.48639920955594285,0.7536637965259132,0.21817884505785123,-0.7889404594735119,30.653506452799316,0.2700004577636719,-0.19712790069259256,-0.6720001697540283,-1.354467831428238,0.01046749192018126,-1.013234000591133,-0.33076633891692353,0.9305536355648361,6.603748121890413,-33.63492865488988,0.34123383083710457,7,0.4250001907348633,0.5550003051757812,0.2487499713897705,-0.1875,0.630000114440918,0,-0.005440682632957494,1.500002649104897,14.020000457763672,1.0000000000000568,13.875,1.113210399032663,14.005000114440918,-0.005440682632957494 5894,2003-07-22,13.914999961853027,13.920000076293945,13.649999618530273,13.704999923706055,501800.0,0.009430548848741838,1.4545466367849076,-0.976743670268448,32.56881978111004,33.98286546272305,0.2660138778159755,0.5847291473307692,0.1078888410715102,-0.8883519683115821,28.722530094180392,0.2700004577636719,-0.26502075690942384,-0.49825005531311106,-1.2026667779164697,0.20616666729024757,-0.8504584166147904,-0.14604169401143174,0.7233092424857617,45.299201032902715,7.032996511648982,0.352208361301679,7,0.13499975204467773,0.375,0.11874985694885254,-0.31750011444091797,0.5100002288818377,1,-0.008264446384004698,1.2666638409697792,13.78499984741211,1.500002649104897,14.020000457763672,1.0000000000000568,13.875,-0.008264446384004698 5895,2003-07-23,13.899999618530273,14.005000114440918,13.739999771118164,13.914999961853027,468800.0,-0.0010779980857977822,1.7179432003247372,-0.07143019332337273,23.453623957841813,32.82760782309739,0.2089243365887956,0.5590864381244955,0.14960133398959208,-0.8426993792269073,26.887064385424292,0.2650003433227539,-0.317618720195334,-0.46925039291381765,-1.1870195206145713,0.24851873478693598,-0.8281349567641936,-0.11036582906344172,0.639478627227664,58.82350301248776,27.194429624734376,0.35888456385037665,7,0.15000009536743164,0.3900003433227539,0.1737501621246338,-0.2624998092651367,0.5550003051757812,2,-0.002877695176315309,1.4545466367849076,13.914999961853027,1.2666638409697792,13.78499984741211,1.500002649104897,14.020000457763672,-0.002877695176315309 5896,2003-07-24,13.9399995803833,14.05500030517578,13.864999771118164,14.0,296800.0,0.002877695176315198,1.235286857886584,3.999936423167398,26.75676901727337,31.650254150998844,0.14322661935160141,0.48404716143711113,0.14168116742488124,-0.8549362492499188,24.860515779960085,0.1900005340576154,-0.37472052222841334,-0.39125041961669993,-1.115731353170414,0.3332305139370142,-0.753490886393557,-0.029009952839842867,0.5105308026518696,68.23525451873155,40.134740497833796,0.36224046677685745,7,0.0950002670288086,0.35000038146972656,0.13375020027160645,-0.30249977111816406,0.6300001144409197,3,0.009684378260083282,1.7179432003247372,13.899999618530273,1.4545466367849076,13.914999961853027,1.2666638409697792,13.78499984741211,0.009684378260083282 5897,2003-07-25,13.979999542236328,14.0,13.84000015258789,13.84000015258789,415400.0,0.0028694378089735295,-1.2857220708446866,-2.333306842565366,29.972004210053925,30.971635857334316,0.04528142638463706,0.40619784281335214,0.1335977041828258,-0.8663393147708405,23.13507945044276,0.15999984741210938,-0.4079339223006624,-0.31400041580200266,-1.029796795006721,0.40179596340271573,-0.6718986054043619,0.04389777380035653,0.39047776434835235,81.48132449832143,54.01893034185122,0.35789818960235964,7,-0.014999866485595703,0.3100004196166992,0.12125039100646973,-0.3149995803833008,0.8500003814697266,4,0.006795441354757736,1.235286857886584,13.9399995803833,1.7179432003247372,13.899999618530273,1.4545466367849076,13.914999961853027,0.006795441354757736 5898,2003-07-28,13.975000381469727,14.074999809265135,13.875,13.899999618530273,377000.0,-0.0003575937718379718,-2.199996948242159,0.5357220708446866,30.3116378439304,30.525779419967886,-0.0007473897722203304,0.38070415747565534,0.16321503495719192,-0.8338392144589726,21.68714814173854,0.19999980926513494,-0.4037859088669009,-0.28724961280822825,-1.0003562165798225,0.42585699096336604,-0.6438029146940263,0.06930368907756979,0.32342915630951374,76.47073343131898,49.27938262031637,0.35655330188579726,7,-0.0325007438659668,0.3149995803833008,0.14874958992004395,-0.28750038146972656,0.8499994277954084,0,0.010733425004350483,-1.2857220708446866,13.979999542236328,1.235286857886584,13.9399995803833,1.7179432003247372,13.899999618530273,0.010733425004350483 5899,2003-07-29,13.699999809265135,14.005000114440918,13.69499969482422,14.0,711400.0,-0.01967803682991176,-1.0000000000000115,-3.9999618534154147,28.609641077110368,30.11401199157569,0.21888787162175127,0.624727839554744,0.4593398841002365,-0.5344140035285214,20.943086464315748,0.31000041961669744,-0.42786632224927246,-0.522250175476076,-1.2681971292405585,0.2236967782884065,-0.8952236523583164,-0.14927669859383563,0.5335867365892089,1.3158191934418155,-27.43778249444527,0.3729734768822412,7,0.16249990463257014,0.5900001525878924,0.4362502098083514,-0.012499809265134942,1.125,1,0.05218979288629977,-2.199996948242159,13.975000381469727,-1.2857220708446866,13.979999542236328,1.235286857886584,13.9399995803833,0.05218979288629977 5900,2003-07-30,13.93000030517578,14.010000228881836,13.670000076293945,13.800000190734865,895400.0,0.01678835759947228,1.3448289469789896,-0.43333343929706447,42.500022517284016,31.561947192296124,-0.025557829543087607,0.3542127597431648,0.2621148572298342,-0.7357698763634932,20.0606885775652,0.3400001525878906,-0.44020121790901,-0.2549996852874781,-0.9798591576063771,0.46985978703142095,-0.6174294214469267,0.10743005087197055,0.24522754794615764,64.19762970567928,31.329314498410056,0.36242973615944934,7,-0.0675005912780744,0.35999965667724787,0.2924995422363299,-0.24250030517577947,0.8949995040893555,2,0.035534807947934066,-1.0000000000000115,13.699999809265135,-2.199996948242159,13.975000381469727,-1.2857220708446866,13.979999542236328,0.035534807947934066 5901,2003-07-31,14.074999809265135,14.225000381469727,13.9399995803833,13.949999809265135,1149800.0,0.010409152972917113,-2.9310331219910988,0.9615376150827392,41.35977107510621,32.16276520540957,-0.15556299029915088,0.14954156301095445,0.14596510348173375,-0.8483562075335094,17.928282287272346,0.2950000762939471,-0.4381091179550083,-0.06725015640259002,-0.7024085266977504,0.5679082138925704,-0.3848293415501711,0.2503290287449911,-0.4250001907348615,72.97288473434568,38.44654052880697,0.3175791851475803,7,-0.13749980926513494,0.2150001525878924,0.20875000953674494,-0.38749980926513494,0.7600002288818377,3,0.026998232297721136,1.3448289469789896,13.93000030517578,-1.0000000000000115,13.699999809265135,-2.199996948242159,13.975000381469727,0.026998232297721136 5902,2003-08-01,13.789999961853027,14.074999809265135,13.78499984741211,13.9350004196167,505600.0,-0.020248657284137273,-2.7419184150618117,-1.160003662109375,37.05583977506852,32.50979213941985,0.10435423601447447,0.37417943371997353,0.45403518635079365,-0.5321117225636467,15.89515893868242,0.28999996185302557,-0.421992536340527,-0.3017499923706062,-0.8742264081450912,0.27072642340387887,-0.5879882002578487,-0.015511784483363655,-0.12850032806396428,21.62158911265379,-13.395092495999993,0.2862382078872426,8,0.14750003814697266,0.5,0.5425002574920654,-0.10249996185302734,1.0600004196166992,4,0.05656270740601088,-2.9310331219910988,14.074999809265135,1.3448289469789896,13.93000030517578,-1.0000000000000115,13.699999809265135,0.05656270740601088 5903,2003-08-04,13.699999809265135,13.845000267028807,13.640000343322756,13.824999809265135,842600.0,-0.0065264795385683305,1.4848337725990228,0.8620662439820052,37.2449044136609,33.029357098592165,0.20230352947419483,0.4066645464459864,0.5641175851045634,-0.4102747167016023,13.932734691030024,0.20499992370605113,-0.38830835692056453,-0.3420001506805441,-0.8644983217904478,0.18049802042935958,-0.6032492362354969,-0.08075106512559138,0.5250005722045916,10.256318295710171,-26.817898492302135,0.2612490855549522,8,0.2325005531311053,0.5850005149841326,0.6625001430511492,-0.012499809265134942,1.175000190734865,0,0.0824817613265012,-2.7419184150618117,13.789999961853027,-2.9310331219910988,14.074999809265135,1.3448289469789896,13.93000030517578,0.0824817613265012 5904,2003-08-05,13.640000343322756,13.800000190734865,13.600000381469727,13.800000190734865,717000.0,-0.0043795231224603715,1.5000000000000222,1.279998779296875,40.00001045122105,34.86784448674541,0.24495125682077123,0.4063777228623433,0.626185287835467,-0.32253570218158245,12.754826801656066,0.1999998092651385,-0.38312715313060863,-0.35049962997436346,-0.8118352613063191,0.1108360013575922,-0.5811674456403413,-0.11983181430838563,0.5733000373840316,6.39999389648466,-32.67808339192828,0.23066781566597738,8,0.2725000381469709,0.6249999999999982,0.7537496089935285,0.04749965667724432,1.2849998474121094,1,0.08687679150407623,1.4848337725990228,13.699999809265135,-2.7419184150618117,13.789999961853027,-2.9310331219910988,14.074999809265135,0.08687679150407623 5905,2003-08-06,13.479999542236328,13.609999656677244,13.399999618530273,13.550000190734865,1068200.0,-0.011730263714014755,1.2105315993153833,0.4375044703526325,39.35309571181064,36.267436341694,0.37896159016754183,0.5123110200214978,0.7886944203680599,-0.1372005128720062,12.406666679986332,0.24000072479248225,-0.35673614212327465,-0.45950040817260707,-0.9090488479744376,-0.009951968370776498,-0.6842746280735224,-0.23472618827169178,0.7087688385009763,9.696951481719525,-31.936193385290075,0.22477421990091537,8,0.3325004577636719,0.6850004196166992,0.9337506294250488,0.20750045776367188,1.3950004577636719,2,0.09977747126879133,1.5000000000000222,13.640000343322756,1.4848337725990228,13.699999809265135,-2.7419184150618117,13.789999961853027,0.09977747126879133 5906,2003-08-07,13.390000343322756,13.4399995803833,13.270000457763672,13.375,1923800.0,-0.0066764986624503475,1.9565368826968528,-0.21428863366986095,32.49999867545252,36.54832461562718,0.427717939599658,0.5676177336117316,0.8852047376958634,-0.02189355426076567,13.94691534192975,0.20999908447265625,-0.3395203763023211,-0.5089996337890614,-1.0034382274308289,-0.01456104014729398,-0.7562189306099452,-0.2617803369681777,0.7514419116821269,14.906830090640852,-26.696705363819802,0.24721929682088375,8,0.35750007629394354,0.7100000381469709,1.0712494850158674,0.2974996566772443,1.4649991989135724,3,0.10716948686696459,1.2105315993153833,13.479999542236328,1.5000000000000222,13.640000343322756,1.4848337725990228,13.699999809265135,0.10716948686696459 5907,2003-08-08,13.5600004196167,13.664999961853027,13.345000267028807,13.375,1033800.0,0.01269604719455586,-1.6122436269224099,12.333079026001464,43.51586535105389,38.015461005307564,0.21442473720428445,0.3510331629565222,0.724147827301973,-0.16693712029502272,15.175452532604726,0.3199996948242205,-0.30059044596412754,-0.29799957275390554,-0.7593864583812522,0.1633873128734411,-0.5286930155675797,-0.06730612994023133,0.5117264916088864,50.43479270430629,4.222094035495751,0.2306934428136737,8,0.1875,0.5124998092651367,0.9287495613098145,0.1549997329711914,1.2899999618530273,4,0.09402651763091274,1.9565368826968528,13.390000343322756,1.2105315993153833,13.479999542236328,1.5000000000000222,13.640000343322756,0.09402651763091274 5908,2003-08-11,13.550000190734865,13.6899995803833,13.505000114440918,13.55500030517578,4980000.0,-0.000737479983213496,-2.8947146514079205,-0.027027584322641594,38.69969588709441,39.1365782064169,0.17634314968990417,0.31828286058459376,0.7371953783271952,-0.13338188953859387,16.42939727618827,0.1849994659423828,-0.2754859229285529,-0.27049980163574006,-0.7015437068462553,0.16054410357477522,-0.4860217542409977,-0.05497784903048242,0.45758860421376824,52.83016491376456,6.233327538438971,0.2155219526052578,8,0.19750022888183416,0.5100002288818342,0.9387497901916486,0.16499996185302557,1.324999809265135,0,0.0959409721354667,-1.6122436269224099,13.5600004196167,1.9565368826968528,13.390000343322756,1.2105315993153833,13.479999542236328,0.0959409721354667 5909,2003-08-12,13.725000381469727,13.75,13.475000381469727,13.475000381469727,632200.0,0.012915143045866717,-1.1999969482421875,-49.99885561704868,45.07044296703991,39.422180478612006,0.005880646956132551,0.11159378210679805,0.5641150827597325,-0.2858855544421388,17.35482909848529,0.27499961853027344,-0.2588684430278896,-0.07174963951110769,-0.46548034386834125,0.3219810648461259,-0.2686149916897236,0.1251157126675082,0.2235813465041101,94.79174117254368,47.686724931524765,0.1968653521786167,8,0.022500038146972656,0.27250003814697266,0.7824997901916504,-0.010000228881835938,1.3249998092651385,1,0.08378867661693468,-2.8947146514079205,13.550000190734865,-1.6122436269224099,13.5600004196167,1.9565368826968528,13.390000343322756,0.08378867661693468 5910,2003-08-13,13.515000343322756,13.824999809265135,13.510000228881836,13.774999618530273,738000.0,-0.015300548802205771,-1.333334510711182,-1.039997100830071,39.07456802714417,39.16826902883844,0.16854669864882332,0.29829583565839535,0.7747627036820024,-0.062365315628754914,17.35392623295234,0.314999580383299,-0.24954250498809571,-0.2572496891021707,-0.6573478774534269,0.1428484992490855,-0.4572987832777997,-0.057200594926541726,0.3792948830342677,44.14417510511955,-0.27611078542242495,0.20004909417562813,8,0.15749979019164861,0.4549999237060529,1.009999752044676,0.2649998664855939,1.7599992752075178,2,0.10432850992184672,-1.1999969482421875,13.725000381469727,-2.8947146514079205,13.550000190734865,-1.6122436269224099,13.5600004196167,0.10432850992184672 5911,2003-08-14,13.649999618530273,13.765000343322756,13.595000267028807,13.600000381469727,458600.0,0.009988847338373574,-4.66671964904451,-0.19230529400760873,41.911762643436845,39.7078160142127,-0.03696614401025933,0.15344291051116343,0.636835003919721,-0.17940933924024094,16.8560577952692,0.25,-0.2100249791110862,-0.11100039482116664,-0.5115866785306817,0.28958588888834846,-0.3112935366759242,0.08929274703359091,0.19435202633928128,63.54159216079002,22.825741672740726,0.20029314185475766,8,-0.0924992561340332,0.21000051498413086,0.8750004768371582,0.15250062942504883,1.4600000381469709,3,0.08974362019810989,-1.333334510711182,13.515000343322756,-1.1999969482421875,13.725000381469727,-2.8947146514079205,13.550000190734865,0.08974362019810989 5912,2003-08-15,13.765000343322756,13.824999809265135,13.625,13.625,670000.0,0.008424961758706884,-1.8571331257961203,2.8000495918211996,45.11627948239009,40.5824132440715,-0.17420557134463444,0.019350823418170293,0.5242115354089005,-0.27783920987477195,16.899211394786292,0.19999980926513494,-0.21790544974338566,0.01675033569336115,-0.36491168903611104,0.39841236042283334,-0.17408067667137495,0.20758134805809725,-0.4949998855590838,82.85726741889079,44.736520464477294,0.19083101236473568,8,-0.21750020980835139,0.09499979019164861,0.6862497329711896,0.03749990463256658,1.3049993515014648,4,0.07918628199979083,-4.66671964904451,13.649999618530273,-1.333334510711182,13.515000343322756,-1.1999969482421875,13.725000381469727,0.07918628199979083 5913,2003-08-18,13.710000038146973,13.789999961853027,13.635000228881836,13.760000228881836,1231800.0,-0.003995663189537257,1.8181857589970782,-0.3571433437101882,50.25907324612901,41.72230911017238,-0.13146221215200704,0.07214304936853821,0.5808378090947866,-0.20570112113752614,16.56120674345315,0.1549997329711914,-0.23852825448116555,-0.034499979019164684,-0.41611546231828633,0.34711550427995697,-0.2253077206687255,0.15630776263039614,-0.42889959335327177,67.14286882052126,23.359989150230838,0.19080774164956107,8,-0.16249990463256836,0.13500022888183594,0.7412500381469727,0.1100001335144043,1.2749996185302717,0,0.0831510094931287,-1.8571331257961203,13.765000343322756,-4.66671964904451,13.649999618530273,-1.333334510711182,13.515000343322756,0.0831510094931287 5914,2003-08-19,13.800000190734865,13.835000038146973,13.75,13.75,1092600.0,0.006564562533732721,-2.399988555951859,-1.0000000000000355,46.368711809738315,42.50182200994213,-0.2194579497264062,-0.028368825335229886,0.4987010210584284,-0.2780258326455112,15.763611340229197,0.125,-0.22488146461746084,0.061250162124634855,-0.3129417621615591,0.4354420864108288,-0.12584580001846213,0.24834612426773184,-0.5080217586517346,89.23080986070534,46.04617832687856,0.1870959621430966,8,-0.2474999427795428,-0.025000095367433417,0.6512498855590803,0.019999980926511896,1.1499996185302699,1,0.07789853582660644,1.8181857589970782,13.710000038146973,-1.8571331257961203,13.765000343322756,-4.66671964904451,13.649999618530273,0.07789853582660644 5915,2003-08-20,13.859999656677244,13.899999618530273,13.800000190734865,13.8100004196167,650000.0,0.004347787327036556,-1.857138964577751,0.9999809265863602,43.69500990590782,43.74571214665938,-0.24572655091094653,-0.09646441901003833,0.43662453944885904,-0.322935108099772,15.267599823508023,0.09999942779540838,-0.2033793513940445,0.12324962615966584,-0.2477272135669537,0.4942264658862854,-0.062238793703643935,0.3087380460229756,-0.5463003603515606,86.88523052389611,45.50773325701267,0.1854884198633099,8,-0.2374997138977033,-0.10749959945678533,0.591250419616701,0.08000040054321289,1.1300001144409197,2,0.08585862651766529,-2.399988555951859,13.800000190734865,1.8181857589970782,13.710000038146973,-1.8571331257961203,13.765000343322756,0.08585862651766529 5916,2003-08-21,14.074999809265135,14.085000038146973,13.795000076293945,13.859999656677244,888000.0,0.015512276905743638,1.4680783715342787,4.300068665598688,58.715590443893035,45.434570490308175,-0.3948654237092928,-0.31708946468393684,0.2160388392566528,-0.521441656206596,15.265398882511736,0.28999996185302734,-0.1792152922687169,0.3314997673034643,-0.059424752097353206,0.7224242867042818,0.13603750760305466,0.526962027003874,-0.7261224936071766,97.8260373798833,51.72095031279394,0.19546225970040898,8,-0.29499959945678533,-0.3274993896484357,0.31375026702881037,-0.13499975204467773,1.1000003814697301,3,0.08525753644950074,-1.857138964577751,13.859999656677244,-2.399988555951859,13.800000190734865,1.8181857589970782,13.710000038146973,0.08525753644950074 5917,2003-08-22,14.074999809265135,14.199999809265135,14.050000190734865,14.199999809265135,1294000.0,0.0,1.3999938964843182,-0.5813949362147585,62.135921730810864,48.03859558405445,-0.35104659941795724,-0.32633892944783405,0.20115032716642922,-0.5041419200554458,15.32335664745984,0.14999961853026988,-0.13837542529216051,0.3267497539520239,-0.0783267778506076,0.7318262857546554,0.12421148805070814,0.5292880198533396,-0.6672326758080551,77.87608976360669,26.111268006729304,0.20253826590131532,8,-0.2374997138977033,-0.3274993896484357,0.28250026702881037,-0.13499975204467773,1.2100000381469744,4,0.07353462603465188,1.4680783715342787,14.074999809265135,-1.857138964577751,13.859999656677244,-2.399988555951859,13.800000190734865,0.07353462603465188 5918,2003-08-25,14.125,14.18000030517578,14.06999969482422,14.175000190734865,579000.0,0.003552411468023653,2.666661368513172,0.40000152587892046,65.79802617477392,50.34166038491378,-0.34744288604744966,-0.3842247406678059,0.13975946646708692,-0.5384517267922408,15.79052584947212,0.11000061035155895,-0.07022284814945934,0.36924996376037633,-0.05842749711366402,0.7969274246344167,0.15541123332335616,0.5830886941973965,-0.638009598962114,83.3333686546196,24.763182299958714,0.21383873043701979,8,-0.26999998092651367,-0.3774995803833008,0.2012500762939453,-0.1849999427795428,1.4650001525878906,0,0.06690263326189161,1.3999938964843182,14.074999809265135,1.4680783715342787,14.074999809265135,-1.857138964577751,13.859999656677244,0.06690263326189161 5919,2003-08-26,14.414999961853027,14.4350004196167,14.119999885559082,14.119999885559082,3201800.0,0.020530970750656907,-1.1355962887531115,-5.8999790192448645,78.07809132248008,54.675385195506664,-0.5914731118895951,-0.6513049300019702,-0.1625259315334162,-0.8084407733508385,15.87628830480411,0.3150005340576172,-0.02763908270742732,0.6234999179840095,0.10545619583673371,1.1415436401312853,0.3644780569103716,0.8825217790576474,-0.8567086199924159,96.87493015084438,30.795656464055156,0.25902186107363756,8,-0.39999961853027344,-0.5624995231628418,-0.1399998664855957,-0.47499990463257014,1.2250003814697283,1,0.03954212253434819,2.666661368513172,14.125,1.3999938964843182,14.074999809265135,1.4680783715342787,14.074999809265135,0.03954212253434819 5920,2003-08-27,14.425000190734865,14.449999809265135,14.34000015258789,14.414999961853027,756000.0,0.0006937376974194276,2.6666878596180488,0.03389907218828391,82.64981702701702,59.20183568257113,-0.5127345276585071,-0.6559505128211107,-0.18349798320018884,-0.800404172406358,15.888884285498095,0.10999965667724432,0.029689217830005887,0.6087501525878931,0.020327992081945467,1.1971723130938408,0.3145390723349202,0.902961232840866,-0.7615037595435226,96.18326279052552,22.654846119041977,0.2942110802529736,8,-0.3875002861022967,-0.5650000572204608,-0.25500035285949885,-0.48500013351440785,1.329999923706053,2,0.036395120387414215,-1.1355962887531115,14.414999961853027,2.666661368513172,14.125,1.3999938964843182,14.074999809265135,0.036395120387414215 5921,2003-08-28,14.454999923706055,14.484999656677244,14.350000381469727,14.399999618530273,867000.0,0.002079704164611229,1.3478181546780308,5.49990463475012,80.9688270735148,63.185452081584984,-0.4654874160998794,-0.6914741529187349,-0.22692618588439295,-0.8108119820000326,17.062831721039583,0.13499927520751775,0.06761563688554872,0.6197498798370358,-0.02563421681893452,1.265133976493006,0.29705783150905063,0.9424419281650209,-0.681393019584382,93.10350119483516,15.965941123708376,0.3226920483279854,8,-0.39499998092651367,-0.5774998664855957,-0.2850000858306885,-0.5149998664855975,1.1800003051757812,3,0.0370114043746701,2.6666878596180488,14.425000190734865,-1.1355962887531115,14.414999961853027,2.666661368513172,14.125,0.0370114043746701 5922,2003-08-29,14.56999969482422,14.574999809265135,14.404999732971193,14.460000038146973,1045000.0,0.007955708870642564,1.8333373069801326,1.9999826605632172,82.90320576043827,66.81257791650823,-0.5076771985379285,-0.7853051258366559,-0.35381143614351807,-0.904793362837248,17.78969318165109,0.17000007629394176,0.14523841498018975,0.6957496643066428,-0.02767239398555965,1.4191717225988452,0.33403863516054066,1.0574606934527448,-0.6825699502936562,99.00987855290883,18.021087151224563,0.36171102914610165,8,-0.40749979019165217,-0.6474995613098162,-0.40749979019165217,-0.6299996376037633,0.9350004196166974,4,0.04152371369819319,1.3478181546780308,14.454999923706055,2.6666878596180488,14.425000190734865,-1.1355962887531115,14.414999961853027,0.04152371369819319 5923,2003-09-02,14.829999923706055,14.835000038146973,14.5600004196167,14.56999969482422,669400.0,0.01784490283649043,1.0370307577106204,2.3636458215929337,83.79203020026574,70.97072440434461,-0.6616807355558283,-1.0079880340971705,-0.625822389441467,-1.143087787908538,18.299422936612576,0.27499961853027344,0.2206618049293887,0.8992498874664303,0.06509576699730779,1.7334040079355528,0.48217282723186905,1.3163269477009916,-0.8188075675232671,99.3006834442174,19.22930234119626,0.4170770602345615,9,-0.5149998664855957,-0.7774996757507324,-0.7025001049041748,-0.8899998664855975,0.755000114440918,1,0.03068104693505269,1.8333373069801326,14.56999969482422,1.3478181546780308,14.454999923706055,2.6666878596180488,14.425000190734865,0.03068104693505269 5924,2003-09-03,14.824999809265135,14.899999618530273,14.68000030517578,14.875,1038000.0,-0.00033716213530976535,3.4000114441573164,-0.19230825661153292,95.80416735580157,76.76063078766613,-0.5542828397094564,-0.9588179429757879,-0.6324939631229807,-1.116270421042211,18.757729000061182,0.21999931335449396,0.2870568160522726,0.8349997997283918,-0.07691528117667445,1.746914880633458,0.3790422592758578,1.2909573401809258,-0.6490459166895111,86.60716414453597,1.9089773219367316,0.4559575404525334,9,-0.47749996185302557,-0.7399997711181623,-0.7087500095367414,-0.8849997520446777,0.8150005340576207,2,0.05160204743103303,1.0370307577106204,14.829999923706055,1.8333373069801326,14.56999969482422,1.3478181546780308,14.454999923706055,0.05160204743103303 5925,2003-09-04,14.824999809265135,14.845000267028807,14.699999809265135,14.774999618530273,1929600.0,0.0,2.222192788191665,-0.999999999999929,95.3667666489676,80.83298369934109,-0.45036270755928776,-0.8989785048367249,-0.644083909580802,-1.0927946449671797,18.605339563444403,0.14500045776367188,0.35105350787319267,0.7677497863769513,-0.1833405793777736,1.7188401521316763,0.292204603499588,1.2432949692543147,-0.5042367714985811,86.36365212686975,-0.9689505919505024,0.4755451828773627,9,-0.3499999046325666,-0.7399997711181623,-0.7487499713897687,-0.8599996566772443,0.7250003814697301,3,0.05497474162180249,3.4000114441573164,14.824999809265135,1.0370307577106204,14.829999923706055,1.8333373069801326,14.56999969482422,0.05497474162180249 5926,2003-09-05,14.824999809265135,14.925000190734865,14.710000038146973,14.774999618530273,829800.0,0.0,-1.3888991909633932,1.0,94.91521999159445,84.47512795053926,-0.3718959794333738,-0.8284339886828906,-0.6533337843992637,-1.0705175687707662,18.149321794761743,0.2150001525878924,0.4244947558935479,0.6959998130798315,-0.25964575262441514,1.6516453787840781,0.2181770302277073,1.1738225959319557,-0.3883894553458376,80.76917433884684,-6.835014741437547,0.47782278285212365,9,-0.32749986648559215,-0.7274994850158674,-0.7487499713897687,-0.8474998474121076,0.6999998092651385,4,0.06273189323041772,2.222192788191665,14.824999809265135,3.4000114441573164,14.824999809265135,1.0370307577106204,14.829999923706055,0.06273189323041772 5927,2003-09-08,14.835000038146973,14.949999809265135,14.800000190734865,14.925000190734865,361600.0,0.000674551703912174,1.142861035422347,-1.7999961853173858,99.55946137157649,88.22639852796176,-0.2936314150719834,-0.7779001947591837,-0.6734643634214379,-1.0569983889397108,18.822756509189613,0.14999961853026988,0.5067532412167157,0.6422500610351562,-0.32362799209255577,1.6081281141628683,0.15931103447129935,1.1251890875990131,-0.3007117168645621,70.51283305293666,-18.866632468548858,0.4829390265638562,9,-0.3000001907348633,-0.7249999046325684,-0.721250057220459,-0.8575000762939453,0.6649999618530273,0,0.05392653782795609,-1.3888991909633932,14.824999809265135,2.222192788191665,14.824999809265135,3.4000114441573164,14.824999809265135,0.05392653782795609 5928,2003-09-09,14.850000381469727,14.899999618530273,14.800000190734865,14.899999618530273,742200.0,0.0010111454859575986,3.0000381475546707,0.5555461365659196,99.52829127721215,90.60975407848755,-0.21788863875167763,-0.7278303970102904,-0.6949222331671763,-1.0482331611733482,19.650011410589105,0.09999942779540838,0.5489982965615354,0.5922503948211677,-0.3664463900779964,1.5509471797203318,0.11290200237158565,1.0715987872707498,-0.23256976259077078,62.963106864702276,-25.343153299611977,0.4793483924495823,9,-0.2050004005432129,-0.7400002479553223,-0.7362504005432129,-0.8550000190734863,0.5399999618530291,1,0.04410772499295823,1.142861035422347,14.835000038146973,-1.3888991909633932,14.824999809265135,2.222192788191665,14.824999809265135,0.04410772499295823 5929,2003-09-10,14.875,14.925000190734865,14.80500030517578,14.899999618530273,794600.0,0.001683475952059199,2.1999643965209748,0.5,99.5121842293058,92.48335043429742,-0.19084458614626953,-0.6980467060141891,-0.7226758603221306,-1.0487612139971532,20.830836821329086,0.11999988555908558,0.591819463442409,0.559750032424926,-0.40234999810797234,1.5218500629578244,0.07870001715847685,1.0408000476913752,-0.19105554304380767,70.00007629394602,-17.72229967473288,0.4810500152664493,9,-0.22499990463256836,-0.7649998664855957,-0.7662496566772461,-0.8224997520446777,0.7200002670288068,2,0.0477310950014771,3.0000381475546707,14.850000381469727,1.142861035422347,14.835000038146973,-1.3888991909633932,14.824999809265135,0.0477310950014771 5930,2003-09-11,14.925000190734865,14.9399995803833,14.84000015258789,14.899999618530273,554000.0,0.0033613573603270552,2.6363857051204245,-1.0000381475548128,99.418591756711,94.53332428798589,-0.18155334136198675,-0.6714211914256172,-0.7805474771300052,-1.0733514775602249,22.440736475753948,0.09999942779541016,0.6310495864713097,0.539250230789186,-0.38170626531021945,1.4602067268885914,0.07877198273948416,0.9997284788388878,-0.1878446633168842,89.58348234508878,3.009476479526228,0.46047824804970267,9,-0.247500419616701,-0.8150000572204608,-0.8362498283386248,-0.8200001716613787,0.7749996185302699,3,0.04790620726636563,2.1999643965209748,14.875,3.0000381475546707,14.850000381469727,1.142861035422347,14.835000038146973,0.04790620726636563 5931,2003-09-12,14.875,14.914999961853027,14.760000228881836,14.899999618530273,628600.0,-0.0033500964888365514,4.636322652240255,-0.9999618539003676,93.956015740852,95.76141428580964,-0.07343309790886465,-0.5533099989421579,-0.7473826843765465,-0.9978144665823798,23.91683025003728,0.16499996185302912,0.6234058296560789,0.42800002098083567,-0.44880876951507886,1.3048088114767502,-0.010404374267121597,0.8664044162287929,0.07499980926513494,60.52632899828897,-26.026452815330863,0.4384043952479569,9,-0.11999988555908203,-0.7649998664855957,-0.8862500190734863,-0.7100000381469727,0.8500003814697266,4,0.045378164083016204,2.6363857051204245,14.925000190734865,2.1999643965209748,14.875,3.0000381475546707,14.850000381469727,0.045378164083016204 5932,2003-09-15,14.854999542236328,14.925000190734865,14.725000381469727,14.925000190734865,453600.0,-0.0013445685891544379,4.71422732660294,2.800068665598606,91.47719637430771,96.61532163848096,-0.009782706023981902,-0.4716440052269757,-0.7406062076650635,-0.9532519309569061,25.66824346872587,0.1999998092651385,0.6103309083166231,0.35349960327148366,-0.4792137914739989,1.1862129980169662,-0.06285709410125762,0.769856300644225,0.09120027542114073,60.46495122935731,-25.40058090462695,0.41635669737274095,9,-0.03999948501587092,-0.7074995040893572,-0.9312491416931152,-0.7549991607666016,0.9200000762939453,0,0.045102665563130806,4.636322652240255,14.875,2.6363857051204245,14.925000190734865,2.1999643965209748,14.875,0.045102665563130806 5933,2003-09-16,14.850000381469727,14.90999984741211,14.779999732971193,14.875,536200.0,-0.0003365305231001203,1.73686429618323,0.3571340989904679,86.55464070536563,95.58759645509919,-0.0018418112690472555,-0.39722582216706925,-0.7457767707755849,-0.9255461343000633,27.5143052340441,0.1300001144409162,0.6056447902177915,0.29150042533874476,-0.4657390926041334,1.048739943281623,-0.0871193336326943,0.6701201843101838,0.08735145874023331,58.13975151146853,-25.245369899354785,0.3786197589714389,9,-0.02500057220459162,-0.6375002861022949,-0.940000057220459,-0.75,0.8999996185302734,1,0.043771016958448206,4.71422732660294,14.854999542236328,4.636322652240255,14.875,2.6363857051204245,14.925000190734865,0.043771016958448206 5934,2003-09-17,14.875,14.920000076293945,14.850000381469727,14.850000381469727,544800.0,0.001683475952059199,-4.600061036087586,-1.0,86.8852510275451,94.64520583049669,-0.02123624727713036,-0.3558019557426437,-0.7800593573777554,-0.9266648626440492,29.700780776779396,0.06999969482421875,0.5869241608803968,0.2627500534057621,-0.41637859419394374,0.9418787010054679,-0.07681427039409172,0.6023143772056159,0.053857781860351395,69.76752438532134,-11.50306354112152,0.33956432379985296,9,-0.04500007629394531,-0.6624999046325684,-0.9712495803833008,-0.7749996185302734,0.9499998092651349,2,0.03462187182001708,1.73686429618323,14.850000381469727,4.71422732660294,14.854999542236328,4.636322652240255,14.875,0.03462187182001708 5935,2003-09-18,15.050000190734865,15.05500030517578,14.864999771118164,14.875,1138800.0,0.01176471870486484,1.0540551686453419,7.000114442664296,89.40398522120785,94.03284641156485,-0.17988001439617918,-0.46069950038164187,-0.9570199443243919,-1.0767636148196562,32.50084004758426,0.1900005340576154,0.547787386767407,0.37825021743774556,-0.22798308557139535,0.9844835204468865,0.0751335659331751,0.681366868942316,-0.3249998092651385,98.48481345548181,17.938076975751656,0.3031166515045706,9,-0.15999984741211115,-0.7674999237060565,-1.1774997711181658,-0.9499998092651385,0.75,3,0.03621262919514501,-4.600061036087586,14.875,1.73686429618323,14.850000381469727,4.71422732660294,14.854999542236328,0.03621262919514501 5936,2003-09-19,15.274999618530273,15.279999732971193,15.010000228881836,15.050000190734865,1237200.0,0.014950127903249122,1.297871476979872,1.2857096146614773,90.75145145961787,93.05417864356946,-0.37362477013701145,-0.623137007148113,-1.1717342919671125,-1.2750609263244037,34.94864474004432,0.26999950408935725,0.5009945322540634,0.5432496547698982,-0.051731774937206154,1.1382310844770025,0.245758939916346,0.8407403696234503,-0.5433992385864261,99.09907742641632,20.024950599703928,0.2974907148535524,9,-0.27249956130981445,-0.8374996185302734,-1.453749418258667,-1.1749992370605469,0.7650012969970739,4,0.027823253770775214,1.0540551686453419,15.050000190734865,-4.600061036087586,14.875,1.73686429618323,14.850000381469727,0.027823253770775214 5937,2003-09-22,15.109999656677244,15.270000457763672,14.994999885559082,15.270000457763672,719600.0,-0.010801961765869117,2.4374899417665534,-0.711116479957967,68.18181255209572,89.57123656300095,-0.18496485912461047,-0.3969748635423844,-1.0039573434976088,-1.090274423234705,37.02148621107819,0.2799997329711914,0.4579117279393401,0.32649970054626287,-0.2045775787173163,0.857576979809842,0.0609610609144724,0.5920383401780533,-0.35646330261230297,65.99998474121023,-10.081229343451668,0.26553863963178986,9,-0.10749959945678533,-0.6574997901916486,-1.401249408721922,-1.0099992752075178,0.930001258850103,0,0.04070157106328631,1.297871476979872,15.274999618530273,1.0540551686453419,15.050000190734865,-4.600061036087586,14.875,0.04070157106328631 5938,2003-09-23,15.06999969482422,15.15999984741211,15.0,15.100000381469727,607200.0,-0.002647251010051921,1.1333367241839707,0.18750335274446894,65.21739645517209,85.76070458809721,-0.12345922995281455,-0.29781715158394206,-0.9590089114029094,-1.0296414430447012,39.206346610902564,0.15999984741210938,0.42035425625310197,0.23924975395202885,-0.20643441567070475,0.6849339235747625,0.01640766914066205,0.46209183876339566,-0.2954048056030292,51.16270817300141,-22.612687562373374,0.22284208481136675,9,-0.06749963760376154,-0.6124997138977069,-1.3662495613098162,-0.969999313354494,1.2350006103515572,1,0.04678168135253413,2.4374899417665534,15.109999656677244,1.297871476979872,15.274999618530273,1.0540551686453419,15.050000190734865,0.04678168135253413 5939,2003-09-24,14.984999656677244,15.119999885559082,14.895000457763672,15.100000381469727,553200.0,-0.00564034770194255,1.9032234247426614,3.8332697565010174,58.98876163697766,81.26850124146017,-0.023707976688235988,-0.17699950950801835,-0.86672227973955,-0.9257302329800101,40.27299021242162,0.22499942779541016,0.37521752664856756,0.12574973106384135,-0.27901485227994804,0.5305143144076307,-0.07663256060805246,0.32813202273573516,-0.19018857370605247,28.915637732414496,-41.48009540157332,0.2023822916718943,9,0.017500400543214667,-0.4699997901916486,-1.2887494564056379,-0.8849992752075178,1.460000038146978,2,0.051051075131781865,1.1333367241839707,15.06999969482422,2.4374899417665534,15.109999656677244,1.297871476979872,15.274999618530273,0.051051075131781865 5940,2003-09-25,14.949999809265135,15.074999809265135,14.920000076293945,15.0,1079200.0,-0.002335658873139468,-1.818185758997046,0.4347815270302856,56.75676232973028,77.13525086244665,0.016998578496274064,-0.10609067489479784,-0.8184059215462334,-0.871032385621449,41.347743100279125,0.15499973297118963,0.3317196552537425,0.06449990272521866,-0.2861670488287942,0.4151668542792315,-0.11083357305178865,0.23983337850222597,-0.13578118029394304,14.285572738238914,-52.53434141351927,0.17533347577700656,9,0.05250024795532404,-0.4124999046325666,-1.286249637603758,-0.8499994277954084,1.425000190734865,3,0.05852842884036202,1.9032234247426614,14.984999656677244,1.1333367241839707,15.06999969482422,2.4374899417665534,15.109999656677244,0.05852842884036202 5941,2003-09-26,14.989999771118164,15.024999618530273,14.875,15.024999618530273,896400.0,0.002675582766779705,7.571444141689374,0.6999942779759045,58.11517801773331,73.4283599339384,-0.005557608042357387,-0.10957256224148892,-0.840159078529199,-0.8928976653055756,42.231071206927126,0.14999961853027344,0.288410784574868,0.07774987220764196,-0.2107575285815919,0.3662572729968758,-0.06650382818697587,0.22200357260225978,-0.15714989798697232,29.113832365978737,-35.70064967104952,0.1442537003946171,9,0.03999996185302912,-0.4524998664855957,-1.302499771118164,-0.8899993896484375,1.4850006103515625,4,0.054036052834194326,-1.818185758997046,14.949999809265135,1.9032234247426614,14.984999656677244,1.1333367241839707,15.06999969482422,0.054036052834194326 5942,2003-09-29,15.175000190734865,15.175000190734865,14.949999809265135,15.074999809265135,405200.0,0.012341589222246041,3.499990463293127,-2.8571662125341613,64.44444821204985,70.97167187912552,-0.15689113077788264,-0.2602679763419946,-1.009061275964358,-1.0573059943546017,43.05855193200804,0.22500038146973012,0.25522385722324614,0.23250026702880966,-0.030668562163375768,0.4956690962209951,0.10091585243271695,0.3640846816249024,-0.32426432321007326,100.0,33.50752800555583,0.131584414596093,9,-0.11000013351440607,-0.5100002288818359,-1.4112498760223406,-1.0749998092651385,1.1750001907348615,0,0.05700169449227488,7.571444141689374,14.989999771118164,-1.818185758997046,14.949999809265135,1.9032234247426614,14.984999656677244,0.05700169449227488 5943,2003-09-30,15.28499984741211,15.375,15.095000267028807,15.25,1065800.0,0.0072487416998126,1.6046468302549801,0.34999713898795226,66.9421552740593,68.75577235096043,-0.22204773602817696,-0.35250555288405394,-1.0937766632358716,-1.144188319549647,43.39745666581765,0.2799997329711932,0.23155635077476333,0.3197499275207516,0.021236626631381483,0.6182632284101217,0.17049327707606565,0.46900657796543754,-0.4170934252694618,81.99996948242188,15.292258808686796,0.1492566504446855,9,-0.16499996185302734,-0.5625,-1.492499589920044,-1.1849994659423828,1.024999618530277,1,0.049394901907249045,3.499990463293127,15.175000190734865,7.571444141689374,14.989999771118164,-1.818185758997046,14.949999809265135,0.049394901907249045 5944,2003-10-01,15.59000015258789,15.600000381469727,15.324999809265135,15.375,973800.0,0.01995422363235555,1.340424323095918,6.142888283378746,72.69625684253545,66.8993580866635,-0.46372494560083055,-0.629531814286695,-1.3736181953817859,-1.4282943242986388,43.782843447738365,0.3150005340576172,0.22245004624587494,0.5865002155303962,0.1852771145013694,0.987723316559423,0.3858886650158819,0.7871117660449105,-0.6916681157738012,98.62065881102527,33.36875551351255,0.20061155051451382,10,-0.35249996185302734,-0.7300000190734863,-1.7887499332427979,-1.489999771118164,0.6599998474121094,2,0.04586274185951167,1.6046468302549801,15.28499984741211,3.499990463293127,15.175000190734865,7.571444141689374,14.989999771118164,0.04586274185951167 5945,2003-10-02,15.640000343322756,15.69499969482422,15.475000381469727,15.524999618530273,620200.0,0.003207196295412773,-1.0465128657798366,0.5348867124430097,76.10924101153324,65.2724458146541,-0.4707351677119078,-0.6485975174748386,-1.3968763072182941,-1.4535442410313113,44.2597000171362,0.21999931335449396,0.23602103493044524,0.5957503795623804,0.11349382678156417,1.0780069323431967,0.3546221031719714,0.8368786559527894,-0.6855348389362153,93.2927595158124,26.309456580206273,0.24112827639040849,10,-0.3550004959106463,-0.622500419616701,-1.706249952316286,-1.5399999618530291,0.5850000381469709,3,0.051470545641333576,1.340424323095918,15.59000015258789,1.6046468302549801,15.28499984741211,3.499990463293127,15.175000190734865,0.051470545641333576 5946,2003-10-03,15.755000114440918,15.835000038146973,15.675000190734865,15.75,508600.0,0.00735292638067353,-1.0645177168382502,0.04347898197981473,78.84619969592426,66.45737771952395,-0.5704783986588993,-0.727659091360497,-1.4845358439281426,-1.5407181969137262,44.64995909584989,0.19499969482421697,0.2533307644032856,0.6642501354217529,0.09883195093766695,1.229668319905839,0.3815410431797108,0.946959227663795,-0.7264811910106097,90.96046293602303,22.196220988235396,0.28270909224204277,10,-0.40000009536743164,-0.6624999046325684,-1.8062500953674316,-1.6549997329711914,0.44500064849853516,4,0.03935257893084976,-1.0465128657798366,15.640000343322756,1.340424323095918,15.59000015258789,1.6046468302549801,15.28499984741211,0.03935257893084976 5947,2003-10-06,15.635000228881836,15.75,15.579999923706055,15.75,665400.0,-0.007616622322274114,1.9565289502927372,-22.99942780850658,73.43284193937015,67.37020499554595,-0.4114431743226312,-0.5740858758645295,-1.3393159523222433,-1.3939464817670775,44.75082202274507,0.17500019073486328,0.2486357397067227,0.504250240325927,-0.0970403843615042,1.1055408650133582,0.20360492798221053,0.8048955526696435,-0.5097035716855274,72.97299038850649,2.7464790187896284,0.3006453123437159,10,-0.2800002098083496,-0.5150003433227539,-1.666250228881836,-1.5349998474121094,0.6350002288818359,0,0.05372562457889796,-1.0645177168382502,15.755000114440918,-1.0465128657798366,15.640000343322756,1.340424323095918,15.59000015258789,0.05372562457889796 5948,2003-10-07,15.505000114440918,15.600000381469727,15.43000030517578,15.600000381469727,592400.0,-0.00831468580350736,2.5789389148221025,0.8260909226610055,67.6966350828973,68.33774648953701,-0.2383100108836569,-0.4137099273428255,-1.1849253000806144,-1.2415706387702308,44.50101344915749,0.20499992370605646,0.21764247303976703,0.34150013923644984,-0.26671659069269005,0.9497168691655897,0.037391774271879896,0.6456085042010198,-0.2945390515305295,35.29416164585436,-33.54499080913004,0.3041083649645703,10,-0.15000009536743164,-0.30749988555908203,-1.4625000953674316,-1.4049997329711914,0.6899995803833043,1,0.054498565675068944,1.9565289502927372,15.635000228881836,-1.0645177168382502,15.755000114440918,-1.0465128657798366,15.640000343322756,0.054498565675068944 5949,2003-10-08,15.585000038146973,15.595000267028807,15.475000381469727,15.475000381469727,718800.0,0.005159620968434808,-1.1818229107964617,-1.1578878682929277,65.87537142372011,69.3509252777581,-0.25060300755259846,-0.46144991597961216,-1.2302367530810905,-1.2989016480781572,44.16838719519708,0.11999988555908025,0.22786430669641433,0.3860000610351566,-0.23408161776907477,1.006081739839388,0.07595922163304003,0.6960409004372732,-0.29959429820819494,38.27156423883815,-25.709803611276044,0.31004083940211585,10,-0.23000001907348633,-0.3274998664855957,-1.401249885559082,-1.484999656677246,0.5899991989135742,2,0.04651905203855322,2.5789389148221025,15.505000114440918,1.9565289502927372,15.635000228881836,-1.0645177168382502,15.755000114440918,0.04651905203855322 5950,2003-10-09,15.640000343322756,15.734999656677244,15.600000381469727,15.635000228881836,1519200.0,0.0035290539006198607,-2.5999898274480406,0.04545572769913963,62.046225811142335,69.78770836591467,-0.22063593649758495,-0.4850041196142634,-1.256609015918377,-1.3264517908022686,43.908375728354784,0.14999961853027166,0.24722547356739888,0.40525035858154546,-0.2305624736923555,1.0410631908554464,0.08734394244459587,0.723156774718495,-0.28864328759899394,51.85189545838863,-7.369763121175808,0.31790641613695036,10,-0.247500419616701,-0.372500419616701,-1.4237504005432147,-1.5399999618530291,0.4700002670288068,3,0.03900253473700688,-1.1818229107964617,15.585000038146973,2.5789389148221025,15.505000114440918,1.9565289502927372,15.635000228881836,0.03900253473700688 5951,2003-10-10,15.550000190734865,15.675000190734865,15.545000076293945,15.600000381469727,548800.0,-0.005754485333263726,-3.3333068425654253,-9.999809269498286,65.27779065531979,69.88030197072243,-0.047881181927520444,-0.3603153544700657,-1.1431108649835817,-1.2123597319167079,44.1375873767911,0.13000011444091975,0.2797532462701753,0.2815001964569106,-0.34550717812960485,0.908507571043426,-0.032003490836347126,0.5950038837501683,-0.14060597712031786,37.5000000000009,-20.00236543056581,0.31350368729325806,10,-0.08500003814697443,-0.2775001525878924,-1.2700002193450945,-1.4499998092651385,0.3549995422363281,4,0.043408371862081685,-2.5999898274480406,15.640000343322756,-1.1818229107964617,15.585000038146973,2.5789389148221025,15.505000114440918,0.043408371862081685 5952,2003-10-13,15.524999618530273,15.600000381469727,15.46500015258789,15.550000190734865,456800.0,-0.0016077538198030483,1.1599871827149757,0.5000095367068377,65.96489678240566,69.77171769387203,0.035747084672026475,-0.2978155763248118,-1.08523052284837,-1.1646849281234601,44.46574129161443,0.13500022888183594,0.321164806459743,0.22299962043762278,-0.38220084313651803,0.8282000840117636,-0.07960061134944851,0.5255998522246941,-0.06453270597183547,31.147382080265736,-26.035083526680225,0.30260023178707074,10,0.05500030517578125,-0.24499940872192383,-1.2274994850158691,-1.4249992370605469,0.21500015258789062,0,0.043478335651842004,-3.3333068425654253,15.550000190734865,-2.5999898274480406,15.640000343322756,-1.1818229107964617,15.585000038146973,0.043478335651842004 5953,2003-10-14,15.5,15.510000228881836,15.4399995803833,15.5,807800.0,-0.001610281426379867,5.999904634751097,-0.0,68.8644714236708,69.34596375844262,0.10555160036984645,-0.233599575036596,-1.024062304691455,-1.1181237893979894,44.75488357176822,0.08500003814697266,0.36221633276041665,0.1655000209808346,-0.4063936896807423,0.7373937316424115,-0.12044683434995385,0.45144687631162306,0.33500003814697266,20.339120033621175,-38.74924574790566,0.2859468553307887,10,0.13250017166137695,-0.2199997901916504,-1.1775000095367432,-1.3899998664855957,0.3199996948242205,1,0.04967744888797876,1.1599871827149757,15.524999618530273,-3.3333068425654253,15.550000190734865,-2.5999898274480406,15.640000343322756,0.04967744888797876 5954,2003-10-15,15.390000343322756,15.524999618530273,15.3149995803833,15.5,1477200.0,-0.0070967520436932,1.625018626580279,-100.0,65.27779065531979,68.14246927441891,0.20584455769252585,-0.08752667563293492,-0.8764922777863529,-0.9957652931941361,44.74797626099555,0.21000003814697266,0.3802083715627287,0.029750347137452948,-0.49984239995787405,0.55934309423278,-0.23504602641020966,0.29454672068511556,0.43709968566894375,17.8573212655715,-44.96097626661376,0.26479637354766333,10,0.18499946594238104,-0.11000013351440607,-1.0125002861022967,-1.2800002098083514,0.3499994277954084,2,0.05230664935304774,5.999904634751097,15.5,1.1599871827149757,15.524999618530273,-3.3333068425654253,15.550000190734865,0.05230664935304774 5955,2003-10-16,15.595000267028807,15.710000038146973,15.324999809265135,15.324999809265135,1827600.0,0.013320332627217546,-1.8518487121886567,-2.4545572769912747,68.84736165042051,67.03148726936294,-0.006939694826845866,-0.26309193755236926,-1.0356070013926768,-1.185971132672904,44.474332049200186,0.3850002288818377,0.3923355591658506,0.20750026702880753,-0.3108425910867023,0.7258431251443174,-0.05167116202894739,0.46667169608656245,0.2116157440185571,70.88616763402081,3.6473227100192815,0.25917142905775525,10,-0.06250047683715643,-0.3150000572204572,-1.2150001525878888,-1.4850001335144025,0.10499954223632812,3,0.0371913408208131,1.625018626580279,15.390000343322756,5.999904634751097,15.5,1.1599871827149757,15.524999618530273,0.0371913408208131 5956,2003-10-17,15.699999809265135,15.710000038146973,15.56999969482422,15.649999618530273,670200.0,0.006732897751744238,2.9999727524147666,0.18518557764307964,67.21310655265088,66.34040555972747,-0.13472976725749142,-0.3527022244361113,-1.0896537991749007,-1.2729409272128702,43.5162527810257,0.14000034332275213,0.3693062270821148,0.2912497997283925,-0.2422974753457865,0.8247970748025715,0.024476162191303885,0.5580234372654811,0.08695154455566723,97.46829941958678,32.953585615047245,0.26677363753708927,10,-0.1750001907348615,-0.41999959945678533,-1.3062498569488508,-1.5899996757507306,0.2750005722045916,4,0.026114701023401965,-1.8518487121886567,15.595000267028807,1.625018626580279,15.390000343322756,5.999904634751097,15.5,0.026114701023401965 5957,2003-10-20,15.725000381469727,15.744999885559082,15.604999542236328,15.699999809265135,832600.0,0.0015923931533958768,3.3077306806344176,0.5000095367068377,65.2777906553197,66.07164506777438,-0.16273452137980549,-0.3470600609529555,-1.0678410319252496,-1.279423657911945,42.67127354667977,0.1400003433227539,0.33595801610625387,0.2855003356933601,-0.24643684497644536,0.8174375163631655,0.019531745358458252,0.5514689260282619,0.04307290141357534,95.34895583825696,31.68091272587273,0.26596859033490255,10,-0.19500064849853516,-0.44500017166137695,-1.2925002574920654,-1.6150002479553223,0.31500053405762074,0,0.011446699340851962,2.9999727524147666,15.699999809265135,-1.8518487121886567,15.595000267028807,1.625018626580279,15.390000343322756,0.011446699340851962 5958,2003-10-21,15.774999618530273,15.795000076293945,15.699999809265135,15.75,726800.0,0.0031796016437282137,1.9230611226855794,0.9999618539003676,57.80588815688875,65.17503581590424,-0.1904326622199246,-0.3599913312904288,-1.0691583577896466,-1.3133802427719985,41.83987546052723,0.09500026702881037,0.2847982824092039,0.3002495765686035,-0.22193706866630336,0.8224362218035104,0.03915625395115008,0.561342899186057,-0.46000003814697266,95.83324227077567,35.07512063905055,0.2610933226174532,10,-0.2199997901916504,-0.4674997329711914,-1.2937495708465594,-1.6649994850158691,0.4250011444091797,1,-0.002218690856321537,3.3077306806344176,15.725000381469727,2.9999727524147666,15.699999809265135,-1.8518487121886567,15.595000267028807,-0.002218690856321537 5959,2003-10-22,15.75,15.789999961853027,15.664999961853027,15.699999809265135,949600.0,-0.001584761910289223,-1.0833353201567206,2.000038147554813,54.74136903367206,64.36338506285199,-0.1559681421010275,-0.28958860382158846,-1.0004052526052725,-1.2739171811655012,41.76025585794012,0.125,0.24702239346440358,0.23699994087219167,-0.24463555406971693,0.7186354358141003,-0.0038178065987626297,0.477817688343146,-0.42540040969848647,90.42552112184505,32.38727924252689,0.24081774747095397,10,-0.19500017166137695,-0.4074997901916504,-1.2312500476837158,-1.6399998664855957,0.6000003814697266,2,0.004444425068204527,1.9230611226855794,15.774999618530273,3.3077306806344176,15.725000381469727,2.9999727524147666,15.699999809265135,0.004444425068204527 5960,2003-10-23,15.824999809265135,15.84000015258789,15.529999732971193,15.699999809265135,643400.0,0.004761892651754529,2.9999876945793478,2.499990463293127,53.12498935630321,63.0130738074057,-0.2257009264002523,-0.3116531288710238,-1.0231080041064615,-1.3333117436227102,41.37017380111608,0.31000041961669744,0.2298827228755158,0.2682497501373273,-0.15326727834633225,0.6897667786209869,0.05749123589549754,0.4790082643791571,-0.49099220924377285,95.16118612313397,39.58184455673991,0.21075851424182943,10,-0.24749994277953924,-0.4724998474121076,-1.3037497997283918,-1.7149996757507306,0.5250005722045916,3,-0.005371250500565861,-1.0833353201567206,15.75,1.9230611226855794,15.774999618530273,3.3077306806344176,15.725000381469727,-0.005371250500565861 5961,2003-10-24,15.800000190734865,15.885000228881836,15.675000190734865,15.710000038146973,564800.0,-0.0015797547444919013,-1.6250029802351171,0.7200012207031392,58.048789111165206,62.13350628837899,-0.1804898939613544,-0.23490246508329804,-0.9493756695047892,-1.2952485636581432,41.398361417146326,0.21000003814697088,0.2122241976081085,0.20275011062622283,-0.13725718922171204,0.5427574104741577,0.032746460702256286,0.3727537605501894,-0.4457528886108424,76.05636073016466,21.740427071740612,0.1700036499239674,10,-0.2000002861022967,-0.4200000762939471,-1.2137498855590838,-1.6374998092651385,0.5999994277954084,4,-0.006329137991300193,2.9999876945793478,15.824999809265135,-1.0833353201567206,15.75,1.9230611226855794,15.774999618530273,-0.006329137991300193 5962,2003-10-27,16.040000915527347,16.065000534057614,15.75,15.899999618530273,1065800.0,0.015189919107293282,2.315785775234802,1.5555673292925956,73.56833227882957,62.65615749450774,-0.3796829093709597,-0.4287595427635864,-1.140557470090151,-1.5186616170637652,41.10316933563759,0.31500053405761363,0.20703865970066815,0.39950079917908,0.06564120081152325,0.7333603975466367,0.23257099999530162,0.5664305983628584,-0.6539084377978561,95.32718110337407,37.010383479029215,0.1669297991837782,10,-0.3500008583068901,-0.5700006484985405,-1.3200008869171178,-1.7650008201599157,0.2599983215331996,0,-0.004052402141367595,-1.6250029802351171,15.800000190734865,2.9999876945793478,15.824999809265135,-1.0833353201567206,15.75,-0.004052402141367595 5963,2003-10-28,16.040000915527347,16.09000015258789,15.925000190734865,15.979999542236328,968800.0,0.0,1.0625014901175183,0.42857726733969653,71.56403587987155,63.354629186124605,-0.3296998183433413,-0.3892538533631278,-1.088958909922173,-1.5019853819317177,40.20780382639667,0.16499996185302557,0.20506259782085934,0.36175074577331934,0.026406549950106495,0.6970949415965304,0.1940786478617138,0.5294228436849249,-0.5995957932916056,91.0715715008274,28.97086323601865,0.16767209791160584,10,-0.33250093460083363,-0.557500839233402,-1.31250095367432,-1.7650008201599157,0.3199996948242152,1,0.0,2.315785775234802,16.040000915527347,-1.6250029802351171,15.800000190734865,2.9999876945793478,15.824999809265135,0.0 5964,2003-10-29,16.305000305175778,16.375,16.149999618530273,16.149999618530273,2187400.0,0.016521158012646975,-1.9032178674706208,2.5832856507086697,76.28461597033282,64.18099077722597,-0.5042883321599767,-0.630254188004443,-1.3011179906259258,-1.7460435361331506,39.01195278526054,0.3349990844726527,0.21263706930912463,0.5910001277923556,0.15725726878731905,1.0247429867973938,0.3741286982898373,0.8078715572948738,-0.7996356799048208,91.71601506466317,27.14907632228433,0.21687142950251873,10,-0.352500438690182,-0.6800003051757777,-1.5750002861022914,-2.030000209808346,-0.09000015258788707,2,-0.006439714214724335,1.0625014901175183,16.040000915527347,2.315785775234802,16.040000915527347,-1.6250029802351171,15.800000190734865,-0.006439714214724335 5965,2003-10-30,16.444999694824222,16.5,16.334999084472653,16.350000381469727,1009800.0,0.008586285619633038,-1.6399743656254313,0.6128960807235957,84.03045961381582,66.04958556179986,-0.5710919231257527,-0.745052044449114,-1.3874950715353318,-1.8694239965863524,37.65927699790602,0.1949996948242223,0.22513542205885706,0.6907495498657266,0.14977299759310725,1.2317261021383477,0.420261273729416,0.9612378260020371,-0.8352788245857798,93.33329480102923,24.295694904234892,0.27048827613631055,10,-0.4299998283386266,-0.7574996948242223,-1.686249732971195,-2.1699995994567907,-0.25499916076660867,3,-0.005776790216931116,-1.9032178674706208,16.305000305175778,1.0625014901175183,16.040000915527347,2.315785775234802,16.040000915527347,-0.005776790216931116 5966,2003-10-31,16.375,16.575000762939453,16.375,16.450000762939453,1723400.0,-0.004256594473896702,-4.333299425258125,-0.7894874214467551,81.25008765409598,67.82428522833054,-0.4417264462074506,-0.6600637481043528,-1.2705120526513554,-1.7859976279396044,36.0222157862936,0.20000076293945312,0.2534977721953151,0.5897498607635505,-0.018305550525816727,1.1978052720529195,0.2857221551188651,0.8937775664082359,-0.6406400515949393,75.75750569892125,1.8474437070126442,0.3040277056446845,10,-0.32249975204467773,-0.6499996185302734,-1.6050000190734863,-2.0999999046325684,-0.375,4,-0.0015266942613907375,-1.6399743656254313,16.444999694824222,-1.9032178674706208,16.305000305175778,1.0625014901175183,16.040000915527347,-0.0015266942613907375 5967,2003-11-03,16.475000381469727,16.59000015258789,16.379999160766598,16.379999160766598,1145600.0,0.006106893524868706,-3.4210167041436566,-1.266670057474235,83.97219652503092,70.7316528247908,-0.4739971258639386,-0.7314063556289021,-1.3213984025281604,-1.876404162951978,35.01411476468601,0.21500015258789062,0.26337143143645925,0.6477502346038815,-0.02879274547145627,1.3242932146792192,0.3094787445662135,0.9860217246415495,-0.6061379027391638,82.70680034360954,1.9369148942833476,0.3382714900376686,11,-0.41500043869018555,-0.7050004005432129,-1.6912505626678467,-2.200000286102295,-0.4650001525878906,0,-0.004552398252069878,-4.333299425258125,16.375,-1.6399743656254313,16.444999694824222,-1.9032178674706208,16.305000305175778,-0.004552398252069878 5968,2003-11-04,16.350000381469727,16.489999771118164,16.325000762939453,16.450000762939453,1542800.0,-0.007587253238585334,-1.1999923705860662,-1.0526220687439376,83.10349749051748,73.88300043110695,-0.2892762266082478,-0.569029640316419,-1.1493361591230382,-1.740843065809301,34.838184693399924,0.16499900817871094,0.2707787920758875,0.4805002212524414,-0.21653800473103857,1.1775384472359196,0.1319811082607032,0.8290193342441814,-0.35133312144484563,45.45466367849077,-41.485665202257884,0.34851911299173916,11,-0.29000043869018555,-0.507500171661377,-1.4850003719329834,-2.075000286102295,-0.27499961853027344,1,-0.0030581738986287244,-3.4210167041436566,16.475000381469727,-4.333299425258125,16.375,-1.6399743656254313,16.444999694824222,-0.0030581738986287244 5969,2003-11-05,16.309999465942386,16.375,16.270000457763672,16.350000381469727,1806600.0,-0.002446539118902691,1.3333192048488958,0.400007629365392,77.82100445370024,76.62700210859549,-0.18046328292262714,-0.49743229172467096,-1.0711164887033142,-1.6924023317578865,34.520696345229716,0.10499954223632812,0.28375480484434235,0.40424933433533106,-0.3057786830009057,1.1142773516715678,0.04923532566721178,0.7592633430034503,-0.20489228525616454,12.499701976493016,-73.31241690478025,0.35501400866811883,11,-0.1774992942810094,-0.35749959945679066,-1.3887495994567907,-1.9874992370605504,-0.32999992370605824,2,0.0030656741904613316,-1.1999923705860662,16.350000381469727,-3.4210167041436566,16.475000381469727,-4.333299425258125,16.375,0.0030656741904613316 5970,2003-11-06,16.25,16.274999618530273,16.229999542236328,16.274999618530273,1257400.0,-0.003678692085041124,2.600061036087587,0.6249761586878296,72.1774481958234,78.19685311800197,-0.06016458315576756,-0.4104331385880471,-0.9731298655608249,-1.6235077356435799,33.708636399023575,0.07999992370605824,0.3107166516707398,0.3137498855590817,-0.4006057716254219,1.0281055427435852,-0.043427943033169214,0.6709277141513343,-0.05761208437147758,5.555673292925868,-75.5276132798998,0.357177828592252,11,-0.07999992370605469,-0.2975001335144043,-1.2012498378753662,-1.8149995803833008,-0.32499980926513494,3,-0.0021538367638220812,1.3333192048488958,16.309999465942386,-1.1999923705860662,16.350000381469727,-3.4210167041436566,16.475000381469727,-0.0021538367638220812 5971,2003-11-07,16.225000381469727,16.295000076293945,16.190000534057614,16.290000915527347,482800.0,-0.0015384380634014816,1.800030518043888,2.600061036087729,70.16132505583619,77.81829675989158,0.03515851089245814,-0.350227708655126,-0.9106175037154607,-1.5909454240647989,33.127554738611245,0.10499954223633168,0.3475224337011973,0.2550002574920658,-0.4461792711056347,0.9561797860897663,-0.09558950680678535,0.6055900217909151,0.36499977111816406,8.74997019765,-67.61533296643353,0.35058976429884997,11,0.03249979019165039,-0.27250051498413086,-1.0737504959106445,-1.7425003051757812,-0.3350000381469709,4,-0.002157155413819667,2.600061036087587,16.25,1.3333192048488958,16.309999465942386,-1.1999923705860662,16.350000381469727,-0.002157155413819667 5972,2003-11-10,16.200000762939453,16.274999618530273,16.190000534057614,16.239999771118164,1800000.0,-0.0015408085018491224,-1.83332803509531,0.6153643005956411,67.48978428876201,77.3656021386572,0.09525832264884215,-0.28676862330861397,-0.8513295616649046,-1.5582122086094152,33.04033053762966,0.0849990844726598,0.38472758662651785,0.1962505817413316,-0.4792521925126749,0.8717533559953381,-0.14150080538567167,0.5340019688683348,0.3819993972778306,3.33341810460041,-67.65417580682842,0.33775138712700314,11,0.1699991226196289,-0.24750089645385742,-0.9762506484985352,-1.6475005149841309,-0.15999984741210582,0,-0.012345725525951368,1.800030518043888,16.225000381469727,2.600061036087587,16.25,1.3333192048488958,16.309999465942386,-0.012345725525951368 5973,2003-11-11,16.270000457763672,16.444999694824222,16.149999618530273,16.225000381469727,2049600.0,0.004320968612813614,-2.0256169488541693,-1.1250298030613706,70.63496628832489,76.73786328510076,0.0685207511767878,-0.31212695967862025,-0.8939024463103813,-1.6214297945159828,33.31142983971697,0.29500007629394887,0.423938240823162,0.22775025367736745,-0.413781452900011,0.8692819602547459,-0.09301559961132,0.5485161069660567,0.30415970993041697,40.67824006724162,-26.700107768504736,0.3207658532886888,11,0.09999942779541016,-0.31750059127807617,-1.0325005054473877,-1.7175002098083496,-0.015001296997073865,1,-0.01598034551730876,-1.83332803509531,16.200000762939453,1.800030518043888,16.225000381469727,2.600061036087587,16.25,-0.01598034551730876 5974,2003-11-12,16.194999694824222,16.280000686645508,16.094999313354492,16.174999237060547,2765600.0,-0.004609757887478194,-1.0555673292925867,0.4444538634341484,64.68254358710443,74.58809483768837,0.14111695820165338,-0.18311379741110656,-0.7916197139034544,-1.539694844843659,34.243386463281375,0.18500137329101562,0.4235152853402404,0.11249952316284606,-0.4532650267755365,0.6782640731012286,-0.170382751806347,0.39538179813203733,0.36219405090331236,28.57150642230905,-33.834602482942586,0.28288227496919155,11,0.1475000381469691,-0.2424998283386266,-0.9187495708465612,-1.6424994468689,0.15500068664550426,2,-0.007409628536338864,-2.0256169488541693,16.270000457763672,-1.83332803509531,16.200000762939453,1.800030518043888,16.225000381469727,-0.007409628536338864 5975,2003-11-13,16.174999237060547,16.239999771118164,16.165000915527347,16.194999694824222,387600.0,-0.0012349773473639969,-2.750214592275167,-1.0,64.9401996864652,72.7758850635072,0.13275024817061976,-0.12377959253180393,-0.744007198628637,-1.5128484600977252,34.58264207869885,0.07499885559081676,0.42915985083113206,0.06349911689758159,-0.45449402025757735,0.5814922540527387,-0.19549745167999788,0.32249568547516105,0.3544628427246046,22.857096146614772,-36.259945537008534,0.2589965685775788,11,0.16750049591064453,-0.22249937057495117,-0.8687491416931152,-1.6224989891052246,0.3200016021728551,3,-0.01205562312345776,-1.0555673292925867,16.194999694824222,-2.0256169488541693,16.270000457763672,-1.83332803509531,16.200000762939453,-0.01205562312345776 5976,2003-11-14,16.110000610351562,16.219999313354492,16.0,16.174999237060547,884600.0,-0.004018462428119207,1.8387231738531207,3.2498569521260676,53.240732564505414,69.36127795678213,0.17456274204098676,-0.02792135976781296,-0.6515825033190374,-1.4400349983674587,34.545364803702874,0.2199993133544922,0.4004980567251444,-0.021999549865721946,-0.5025189920443438,0.4585198923128999,-0.26225927095503465,0.21826017122358898,0.3933937034477495,24.719255233425148,-28.585719348940128,0.24025972108931107,11,0.13499927520751953,-0.1575007438659668,-0.7800006866455078,-1.5575003623962402,0.3899993896484375,4,-0.011483576201594015,-2.750214592275167,16.174999237060547,-1.0555673292925867,16.194999694824222,-2.0256169488541693,16.270000457763672,-0.011483576201594015 5977,2003-11-17,15.904999732971193,15.989999771118164,15.800000190734865,15.949999809265135,929000.0,-0.012725069498051078,2.039993286132784,0.6923234931626896,44.747031175899934,65.09944836626907,0.32431083896630675,0.20159175479461133,-0.4212946059113545,-1.2287312061729043,33.986075737375145,0.31000041961669744,0.339197030207778,-0.23600039482116664,-0.6904590835169468,0.21845829387461357,-0.46322973916905674,-0.008771050473276532,0.558123035724174,16.279011312508178,-30.91658045719765,0.2272293443478897,11,0.21750020980835139,0.04750013351440252,-0.5362496376037615,-1.352499485015871,0.6549997329711932,0,-0.0009430612952067152,1.8387231738531207,16.110000610351562,-2.750214592275167,16.174999237060547,-1.0555673292925867,16.194999694824222,-0.0009430612952067152 5978,2003-11-18,15.739999771118164,15.989999771118164,15.710000038146973,15.850000381469727,1034400.0,-0.010374093971908915,-2.2941130271853156,2.4444538634342625,26.16030427455567,59.359370568586336,0.4399477904494411,0.3834972774024834,-0.23288715431369944,-1.0564875741224782,33.067120231224656,0.2799997329711914,0.27748732485409633,-0.3992503643035903,-0.8598709954043606,0.06137026679718005,-0.6295606798539772,-0.16894004875320512,0.6568107397811538,5.26310505965477,-34.80139767498854,0.23031031555038553,11,0.33750009536743164,0.21250009536743164,-0.3099997043609619,-1.1874995231628418,0.8350009918212891,1,0.019059793441653428,2.039993286132784,15.904999732971193,1.8387231738531207,16.110000610351562,-2.750214592275167,16.174999237060547,0.019059793441653428 5979,2003-11-19,15.81999969482422,15.859999656677244,15.699999809265135,15.699999809265135,829600.0,0.005082587348752776,-1.6666666666665877,-1.0909019975031533,22.22222222222227,53.80878990485288,0.3164052613152588,0.325709750086828,-0.28887330617023643,-1.1269487119294208,32.321095056588476,0.15999984741210938,0.19723163865117144,-0.32275042533874476,-0.771837022441316,0.12633617176382472,-0.5472937238900304,-0.09820712678745913,0.4943935593448163,22.2222025992931,-10.645454954734955,0.22454329855128508,11,0.2525000572204572,0.13250017166137518,-0.36374950408935725,-1.2674994468688983,0.9099998474121076,2,0.027496806215786096,-2.2941130271853156,15.739999771118164,2.039993286132784,15.904999732971193,1.8387231738531207,16.110000610351562,0.027496806215786096 5980,2003-11-20,15.739999771118164,15.854999542236328,15.704999923706055,15.800000190734865,629800.0,-0.005056885287566093,-1.307684407438653,-0.5000039736467746,22.02642727625637,48.46046792934401,0.35364311791376934,0.4205784534346009,-0.18690600696627868,-1.0405726124113635,32.411956792053495,0.14999961853027344,0.11964206620338302,-0.39850034713744975,-0.8616373619482474,0.06463666767334963,-0.6300688545428486,-0.16693183973205095,0.4883784007643257,7.692307692308008,-18.934217399484034,0.23156850740539955,11,0.33249998092651367,0.2175002098083496,-0.3124997615814209,-1.1874995231628418,0.9899997711181641,3,0.03875480427076461,-1.6666666666665877,15.81999969482422,-2.2941130271853156,15.739999771118164,2.039993286132784,15.904999732971193,0.03875480427076461 5981,2003-11-21,15.699999809265135,15.739999771118164,15.654999732971193,15.739999771118164,771200.0,-0.002541293674376388,3.250005960470073,0.6666613685130831,13.95345536226776,42.51198693751133,0.34792849379277335,0.4771671169109286,-0.1233386507674954,-0.998435965128472,32.3454268887029,0.08500003814697088,0.0540451255649117,-0.43350028991699396,-0.9138632700094735,0.04686269017548561,-0.6736817799632338,-0.19331879987075418,0.45440539185092454,13.432857065586177,-5.847910190154437,0.2401814900462402,11,0.3499999046325737,0.3600001335144061,-0.29374980926513494,-1.1474995613098127,1.0250005722045916,4,0.050637008893408275,-1.307684407438653,15.739999771118164,-1.6666666666665877,15.81999969482422,-2.2941130271853156,15.739999771118164,0.050637008893408275 5982,2003-11-24,15.975000381469727,16.0,15.75,15.75,927800.0,0.017515960225827687,-1.2222184546263721,-5.625014901175155,34.6938823174046,38.51853316296463,0.0420803959543008,0.20769585887961028,-0.3704456161533525,-1.2676033137777978,31.934439214802325,0.30000019073486506,0.005590890556721462,-0.1552496910095229,-0.6391428120394131,0.32864343002036556,-0.39719625152446625,0.08669686950542221,0.0994999447431546,92.75373936792171,73.61193465456051,0.24194656051494431,11,-0.007500171661376953,0.08499956130981445,-0.572500467300415,-1.4225001335144043,0.75,0,0.03286382510132824,3.250005960470073,15.699999809265135,-1.307684407438653,15.739999771118164,-1.6666666666665877,15.81999969482422,0.03286382510132824 5983,2003-11-25,16.040000915527347,16.079999923706055,15.949999809265135,15.989999771118164,839200.0,0.004068890923659696,1.0000146720073047,0.2222269317170505,39.20005798339856,35.68714587366397,-0.06590744432117646,0.1504067574874135,-0.40606096320957974,-1.324656870773838,31.530847529569666,0.13000011444091975,-0.03956216676067115,-0.09024915695190217,-0.5741422779817924,0.3936439640779863,-0.3321957174668455,0.15169740356304295,-0.3850011825561541,90.58847288761314,67.68980570921424,0.24194656051494431,11,-0.09250116348266957,0.019999027252193713,-0.6350009441375768,-1.487500667572025,0.6149997711181605,1,0.03241886039493047,-1.2222184546263721,15.975000381469727,3.250005960470073,15.699999809265135,-1.307684407438653,15.739999771118164,0.03241886039493047 5984,2003-11-26,16.200000762939453,16.204999923706055,16.045000076293945,16.100000381469727,569000.0,0.009975052261824935,1.9091224358863206,1.9999618539002966,48.1481769284349,33.82136556721616,-0.25157956626195244,-0.01882804583450337,-0.5350164882442776,-1.475299497909333,30.410886350843402,0.16499900817870738,-0.07703141864802987,0.07500066757202006,-0.40315387572387706,0.5531552108679154,-0.16407660407592672,0.3140779392199686,-0.5365010261535623,99.09106199401091,70.9418159539556,0.23907727164794806,11,-0.26250123977661133,-0.1400008201599121,-0.7687509059906006,-1.6100006103515625,0.45999908447265625,2,0.023148147057985513,1.0000146720073047,16.040000915527347,-1.2222184546263721,15.975000381469727,3.250005960470073,15.699999809265135,0.023148147057985513 5985,2003-11-28,16.350000381469727,16.399999618530273,16.194999694824222,16.204999923706055,458200.0,0.009259235275681288,-1.4848337725991299,1.4499990463293215,54.23728703973101,33.93209384224122,-0.41811384483206915,-0.1858376858820705,-0.6572303513886801,-1.6122602428494766,29.14566564358141,0.20499992370605113,-0.12462432296082149,0.22975025177002095,-0.23676539611344438,0.6962658996534881,-0.003507572171713491,0.4630080757117536,-0.6648406372070284,93.28869198106987,60.0960918616537,0.23325782394173342,11,-0.32250070571899414,-0.29000043869018555,-0.9012503623962402,-1.695000171661377,0.3099994659423828,4,0.02324153834254794,1.9091224358863206,16.200000762939453,1.0000146720073047,16.040000915527347,-1.2222184546263721,15.975000381469727,0.02324153834254794 5986,2003-12-01,16.350000381469727,16.475000381469727,16.350000381469727,16.399999618530273,777600.0,0.0,-4.0000762951094835,-0.3448212359580122,55.17239791743944,35.0904679246345,-0.4252044956861649,-0.19795592782535465,-0.6361252277188036,-1.5942988483771874,27.713618151662743,0.125,-0.15977097027773013,0.2310002326965339,-0.23276728367452648,0.6947677490675925,-0.0008835254889945077,0.4628839908820641,-0.6219502447509733,82.75862976146315,43.89754575966032,0.23188375818552967,12,-0.2850003242492676,-0.22750043869018555,-0.885000467300415,-1.692500114440918,0.375,0,0.02324153834254794,-1.4848337725991299,16.350000381469727,1.9091224358863206,16.200000762939453,1.0000146720073047,16.040000915527347,0.02324153834254794 5987,2003-12-02,16.399999618530273,16.430000305175778,16.350000381469727,16.424999237060547,987800.0,0.003058057241222656,3.5711950302443083,0.5,54.54542423159207,38.244370142082985,-0.444329916415267,-0.26758115587536935,-0.6586839479241995,-1.6287376918597527,26.168316546533614,0.07999992370605113,-0.19438594702728196,0.28474950790405273,-0.16797900363142304,0.7374780194395285,0.05838525213631485,0.5111137636717906,-0.612193462231442,85.7141559628195,45.13798271167961,0.22636425576773794,12,-0.33499956130981445,-0.2774996757507324,-0.9099996089935303,-1.7024993896484375,0.21500015258789062,1,0.019817120152383128,-4.0000762951094835,16.350000381469727,-1.4848337725991299,16.350000381469727,1.9091224358863206,16.200000762939453,0.019817120152383128 5988,2003-12-03,16.299999237060547,16.399999618530273,16.260000228881836,16.350000381469727,1109600.0,-0.006097584377790843,-1.1538506683099314,2.0000762951094835,53.608231881170056,41.73170454863274,-0.2866881906558092,-0.1807878909831615,-0.5305497831407848,-1.512323071283376,24.725566406901738,0.1399993896484375,-0.20891777222627184,0.18724918365478516,-0.26054642146489826,0.6350447887744686,-0.036648618905054775,0.41114698621462686,-0.4572175427480438,59.3020883234861,16.496585285160016,0.22389780255984154,12,-0.2349991798400879,-0.17749929428100586,-0.7199990749359149,-1.4699988365173375,0.345001220703125,2,0.026073691061461846,3.5711950302443083,16.399999618530273,-4.0000762951094835,16.350000381469727,-1.4848337725991299,16.350000381469727,0.026073691061461846 5989,2003-12-04,16.360000610351562,16.405000686645508,16.25,16.28499984741211,429400.0,0.0036810660183710375,-1.1379337560179947,-1.4999809269502193,56.18733342604273,45.527360787497905,-0.2928291256902824,-0.24965097202417752,-0.5583998697284507,-1.5537979388486196,23.56145349930538,0.1550006866455078,-0.19329194742541844,0.2447504997253418,-0.2082104711211059,0.6977114705717895,0.018270014302117943,0.47123098514856565,-0.4666414210664822,58.92875389132175,13.038113225001858,0.22648048542322408,12,-0.2950005531311035,-0.23750066757202148,-0.765000581741333,-1.5025005340576172,0.25499916076660156,3,0.018031788831798012,-1.1538506683099314,16.299999237060547,3.5711950302443083,16.399999618530273,-4.0000762951094835,16.350000381469727,0.018031788831798012 5990,2003-12-05,16.21500015258789,16.40999984741211,16.21500015258789,16.25,550400.0,-0.008863108334600245,-10.142888283378747,-0.46665988505162503,53.333313149784125,49.902900541666384,-0.08198576354570619,-0.11321146922567493,-0.38114183104640276,-1.3878124720740335,22.53032308763402,0.19499969482421875,-0.13884082559523847,0.10150003433227539,-0.34953528555728397,0.552535354221833,-0.12401762561250251,0.32701769427705507,-0.2751096679280387,0.0,-46.562356526791106,0.22551765994477888,12,-0.10249996185302734,-0.09250020980834961,-0.4262502193450928,-1.2100000381469727,0.5650005340576172,4,0.027443705867199686,-1.1379337560179947,16.360000610351562,-1.1538506683099314,16.299999237060547,3.5711950302443083,16.399999618530273,0.027443705867199686 5991,2003-12-08,16.190000534057614,16.375,16.174999237060547,16.25,513800.0,-0.0015417587601000982,-3.444359675334308,1.7142779291554149,60.215072140774204,52.73858829981856,0.0221604068893555,-0.09588443985495942,-0.3247995635235448,-1.3396844409776456,21.62855633211986,0.20000076293945312,-0.08282680003920007,0.07825040817260387,-0.3712322978813489,0.5277331142265567,-0.1464909448543743,0.30299176119958027,-0.20730125765297203,5.882836926113548,-42.6714903433246,0.2247413530269767,12,0.022499561309818006,-0.06750059127807262,-0.3387506008148158,-1.0650005340576136,0.43499946594238637,0,0.029030222226725355,-10.142888283378747,16.21500015258789,-1.1379337560179947,16.360000610351562,-1.1538506683099314,16.299999237060547,0.029030222226725355 5992,2003-12-09,16.0,16.174999237060547,15.970000267028807,16.174999237060547,760800.0,-0.01173567188326674,1.3428555858310829,2.916679912261009,59.1549248478824,54.95579572920566,0.24147359479102803,0.08259918838163571,-0.11098201468459656,-1.1297407778520032,20.263361402734663,0.22000026702880682,-0.02021373173712604,-0.1017500877380364,-0.5518646321968532,0.3483644567207804,-0.3268073599674466,0.12330718449137201,0.47500038146972656,6.818127632089814,-45.2619588276941,0.22505727222940886,12,0.22250032424926758,0.12249994277954102,-0.11124968528747559,-0.8149995803833008,0.7250003814697266,1,0.04531252384185791,-3.444359675334308,16.190000534057614,-10.142888283378747,16.21500015258789,-1.1379337560179947,16.360000610351562,0.04531252384185791 5993,2003-12-10,16.010000228881836,16.049999237060547,15.904999732971193,15.9350004196167,725000.0,0.0006250143051147461,-1.1481219844729356,-0.42857220708446864,57.03704488619497,55.94344772451233,0.25342006265098505,0.05493838736793322,-0.1001041302539587,-1.1157849705421778,18.13274418416334,0.1449995040893537,0.059764612534007,-0.07874984741210866,-0.5233891651136489,0.36588947028943153,-0.301069506262877,0.14356981143866143,0.45490015029907127,20.792172696215808,-33.6162472219063,0.2223196588507701,12,0.17999982833862305,0.0624995231628418,-0.0950002670288086,-0.817500114440918,0.5699996948242188,2,0.03778885281618649,1.3428555858310829,16.0,-3.444359675334308,16.190000534057614,-10.142888283378747,16.21500015258789,0.03778885281618649 5994,2003-12-11,16.075000762939453,16.174999237060547,16.0,16.010000228881836,718200.0,0.004059995823132878,-3.117581061371031,0.8666759915059191,62.54682637878859,56.86672987329651,0.18866359377405573,-0.020567624828920827,-0.15287335341887953,-1.1582840182239025,16.482095650785666,0.17499923706054688,0.10046937646936982,-0.007749366760254617,-0.44958159462774105,0.4340828611072318,-0.22866548069399784,0.2131667471734886,0.367503590393067,33.66356266205355,-25.55307659971392,0.22091611393374325,12,0.11499929428100586,-0.01000070571899414,-0.12375068664550781,-0.7550005912780762,0.6499996185302734,3,0.03545876626882283,-1.1481219844729356,16.010000228881836,1.3428555858310829,16.0,-3.444359675334308,16.190000534057614,0.03545876626882283 5995,2003-12-12,15.979999542236328,16.075000762939453,15.875,16.075000762939453,674200.0,-0.00590987348020211,3.2104882749759076,-1.4615452331347751,60.07190271178887,57.41111929489089,0.2521801781205042,0.06226818688486091,-0.04810446337736707,-1.040865786362117,14.520430564123615,0.20000076293945312,0.1299464810845805,-0.09300060272216726,-0.5348677415730485,0.34886653612871577,-0.3139341721476079,0.12793296670327337,0.44100462628173887,20.999908447265625,-42.19014331594812,0.22093356942544137,12,0.1725006103515625,0.08500051498413086,0.0625004768371582,-0.6499996185302734,0.8150005340576172,4,0.03973718692566197,-3.117581061371031,16.075000762939453,-1.1481219844729356,16.010000228881836,1.3428555858310829,16.0,0.03973718692566197 5996,2003-12-15,15.925000190734865,16.139999389648438,15.925000190734865,16.075000762939453,1386600.0,-0.003441761769522933,-1.866645050131333,1.5789331031159466,47.86324507656689,56.66865494433253,0.268822952466623,0.10824701836502904,0.012517494827418929,-0.9641803456628875,13.689670471228222,0.21499919891357244,0.13327312690055848,-0.1387499332427975,-0.5850787933849997,0.3075789268994047,-0.3619143633138986,0.0844144968283036,0.46324372767211663,16.666772630749673,-41.01632214160753,0.22316443007110132,12,0.21749973297118963,0.13999986648559393,0.13624978065490545,-0.5700001716613787,0.8849992752075213,0,0.05368919847222853,3.2104882749759076,15.979999542236328,-3.117581061371031,16.075000762939453,-1.1481219844729356,16.010000228881836,0.05368919847222853 5997,2003-12-16,15.890000343322756,16.040000915527347,15.800000190734865,15.954999923706055,1081400.0,-0.0021977925898218897,1.0425457659170776,0.4333288828701606,43.42104052354932,55.53674479348578,0.25018070416208893,0.14974293058211252,0.056717720470704336,-0.9081164553373942,13.878797153719171,0.24000072479248225,0.11222524986328253,-0.17299981117248286,-0.6205006949537104,0.27450107260874645,-0.3967502530630984,0.05075063071813091,0.46744893997980874,24.000101725519233,-28.301215011561045,0.22375044189061444,12,0.21499967575073065,0.1749997138977033,0.21499967575073065,-0.42500019073486506,0.7699995040893537,1,0.04625548400230861,-1.866645050131333,15.925000190734865,3.2104882749759076,15.979999542236328,-3.117581061371031,16.075000762939453,0.04625548400230861 5998,2003-12-17,16.040000915527347,16.055000305175778,15.850000381469727,15.890000343322756,489000.0,0.009439935114137654,1.2777851364025499,-2.3077160086272306,42.92037937570802,54.062638787893036,0.06640395133017307,0.02463301985352473,-0.07795882844743751,-1.0358870699514924,14.509878442991129,0.20499992370605113,0.09077180695349796,-0.03799929618834952,-0.45925571957906186,0.3832571272023628,-0.24862750788370747,0.17262891550700665,0.2728524403697996,64.00035603931768,16.889861382654857,0.21062821169535623,12,0.06499910354613903,0.02499914169311168,0.12124896049499156,-0.5700006484985387,0.6649990081787074,2,0.042705699927939156,1.0425457659170776,15.890000343322756,-1.866645050131333,15.925000190734865,3.2104882749759076,15.979999542236328,0.042705699927939156 5999,2003-12-18,16.254999160766598,16.254999160766598,15.96500015258789,16.069999694824222,859000.0,0.013403879860824919,2.1351334632396974,1.2333250681873915,46.02505885639024,53.25061053307149,-0.18445222167926545,-0.1645413329144283,-0.2773978350705182,-1.222788495337527,15.46980713899063,0.2899990081787074,0.06962333583212654,0.15524897575378205,-0.25468651651634033,0.5651844680239062,-0.04971877038127914,0.36021672188884324,0.016825941917566922,100.0,56.304630585390115,0.20496774613506183,12,-0.16749906539916637,-0.18999910354613903,-0.09374928474425914,-0.757499217987057,0.3950004577636754,3,0.01999389601470325,1.2777851364025499,16.040000915527347,1.0425457659170776,15.890000343322756,-1.866645050131333,15.925000190734865,0.01999389601470325 6000,2003-12-19,16.350000381469727,16.350000381469727,16.149999618530273,16.190000534057614,509600.0,0.0058444309817269335,1.5000119209403238,0.8648665367604372,50.0,52.11560251742991,-0.28864378244935196,-0.2229293759013018,-0.35718819237665933,-1.2925276763835818,16.61682355451021,0.20000076293945312,0.05805491684594699,0.21975016593933105,-0.16763608913731431,0.6071364210159764,0.026057038401006594,0.41344329347765374,-0.5500001907348615,100.0,58.71586657741601,0.19369312753832288,12,-0.27500009536743164,-0.2850003242492676,-0.202500581741333,-0.7750000953674316,0.1399993896484375,4,0.022935779281388013,2.1351334632396974,16.254999160766598,1.2777851364025499,16.040000915527347,1.0425457659170776,15.890000343322756,0.022935779281388013 6001,2003-12-22,16.495000839233402,16.495000839233402,16.25,16.299999237060547,521000.0,0.008868529319914442,1.5128084744270114,1.2187611758815486,53.42963694378929,51.479459416975125,-0.43117252748437807,-0.32181623573225693,-0.48207783588512854,-1.4134816873324603,17.959746931290464,0.245000839233402,0.03916566784499409,0.3250005722045941,-0.038939792769717485,0.6889409371789057,0.1430303897174383,0.5069707546917499,-0.6840006446838398,100.0,61.67831324328322,0.18197018248715618,12,-0.3475003242492676,-0.4200005531311035,-0.34750103950500844,-0.860000610351566,0.04999923706054332,0,0.018187282315681674,1.5000119209403238,16.350000381469727,2.1351334632396974,16.254999160766598,1.2777851364025499,16.040000915527347,0.018187282315681674 6002,2003-12-23,16.5,16.575000762939453,16.434999465942386,16.495000839233402,404000.0,0.0003030712647620337,-1.2399865724705834,0.025636511243464593,57.75195059238573,51.55889338432966,-0.39983488945623336,-0.30089408123539485,-0.4656874838129923,-1.3896105721814003,18.536707608728793,0.14000129699706676,0.03542122622927124,0.303749752044677,-0.07634537106169859,0.6838448751510526,0.11370219049148744,0.4937973135978666,-0.6616397796630835,89.65507262390526,51.75710731237207,0.19004756155318805,12,-0.3124995231628418,-0.38499975204467773,-0.40125012397766113,-0.8550000190734863,-0.04500007629394531,1,0.01878784642075071,1.5128084744270114,16.495000839233402,1.5000119209403238,16.350000381469727,2.1351334632396974,16.254999160766598,0.01878784642075071 6003,2003-12-24,16.559999465942386,16.569999694824222,16.469999313354492,16.5,120000.0,0.003636331269235571,1.5000119209401905,12.001907668837932,57.75188812595012,51.026122467347605,-0.4175189759298661,-0.33722902102089236,-0.5023532967313358,-1.418660725674103,18.81317358076039,0.10000038146973012,0.02388389764440646,0.33774929046631286,-0.06764152875678775,0.7431401096894135,0.13505388085476255,0.5404447000778632,-0.6774408130493175,97.5407734447313,59.72938624659763,0.20269540961154991,12,-0.37249898910522816,-0.4449992179870641,-0.522499561309818,-0.9099993705749547,-0.045000076293948865,2,0.006038670573352611,-1.2399865724705834,16.5,1.5128084744270114,16.495000839233402,1.5000119209403238,16.350000381469727,0.006038670573352611 6004,2003-12-26,16.575000762939453,16.655000686645508,16.545000076293945,16.610000610351562,193400.0,0.0009058754517425882,-1.315772566655959,-0.5833359824522019,65.5172442142476,51.63116041206524,-0.39575436320371793,-0.34013466989923913,-0.4898193746913577,-1.4013532544826255,18.72561328364882,0.1100006103515625,0.029612019385940158,0.3340005874633789,-0.10068740543844612,0.7686885803652039,0.11665659101246462,0.5513445839142932,-0.6508955834436012,84.1584644554059,39.84721721452367,0.21734399645091274,12,-0.3475003242492676,-0.4200005531311035,-0.5600008964538574,-0.9175004959106445,0.09999847412109375,4,0.00784308626140584,1.5000119209401905,16.559999465942386,-1.2399865724705834,16.5,1.5128084744270114,16.495000839233402,0.00784308626140584 6005,2003-12-29,16.729999542236328,16.799999237060547,16.625,16.625,575200.0,0.009351358803158627,-2.3333333333333335,-3.0,70.93017926107322,54.194153099232615,-0.4840842047995686,-0.49034545869634627,-0.6215228903915708,-1.520259193668334,18.136404624553776,0.22499847412109375,0.0452993558071455,0.46999940872192525,-0.015050607309618158,0.9550494247534687,0.22747440070615355,0.712524416737697,-0.747422722168503,87.27276510448817,36.52668664762686,0.2425250080157715,12,-0.42999982833862305,-0.502500057220459,-0.7174997329711914,-1.0724992752075195,0.04500007629394531,0,-0.004781824620143427,-1.315772566655959,16.575000762939453,1.5000119209401905,16.559999465942386,-1.2399865724705834,16.5,-0.004781824620143427 6006,2003-12-30,16.729999542236328,16.834999084472653,16.649999618530273,16.649999618530273,420200.0,0.0,-3.6249910592946684,0.7619073569482289,83.18178586724522,58.6120136929766,-0.3999450274016958,-0.485298719240447,-0.6011322958814311,-1.4823629013218351,17.32266238672555,0.18499946594237926,0.049895672937914526,0.45099945068359304,-0.07678213137389278,0.9787810327410789,0.18710865965485013,0.714890241712336,-0.6656804804692307,73.75008940705285,16.726685656140766,0.26389079102874297,12,-0.3874998092651367,-0.4850001335144043,-0.7149996757507324,-1.0724992752075195,0.18500137329101918,1,-0.014345473860430391,-2.3333333333333335,16.729999542236328,-1.315772566655959,16.575000762939453,1.5000119209401905,16.559999465942386,-0.014345473860430391 6007,2003-12-31,16.725000381469727,16.84000015258789,16.725000381469727,16.725000381469727,466600.0,-0.00029881416039378994,0.0,0.0,82.64842926693328,63.026241458668295,-0.2950753970885387,-0.4792756162028091,-0.5761861878764662,-1.4418262039410532,16.47050909947237,0.11499977111816406,0.06801791885165187,0.42975025177002024,-0.13259872032685038,0.9920992238668926,0.14857576572158493,0.7109247378184556,-0.5681997169779613,68.91905127663193,7.010562832284037,0.28117448604843615,12,-0.32250022888183594,-0.43000030517578125,-0.6700005531311035,-1.067500114440918,0.375,2,-0.010762349839776975,-3.6249910592946684,16.729999542236328,-2.3333333333333335,16.729999542236328,-1.315772566655959,16.575000762939453,-0.010762349839776975 6008,2004-01-02,16.725000381469727,16.799999237060547,16.635000228881836,16.639999389648438,408600.0,0.0,-2.4736884373682413,100.0,81.5534169357946,66.97383680082434,-0.20974693003378064,-0.46989481056929705,-0.5574398492558963,-1.4057682080944556,15.929388531213407,0.16499900817871094,0.11545114050736771,0.40850019454956055,-0.18581571767321847,1.0028161067723396,0.11134223843816926,0.7056581506609518,-0.4725517886445054,61.01703682151748,-4.279831429139023,0.29715795611138995,1,-0.23000049591064453,-0.4050002098083496,-0.7112503051757812,-1.067500114440918,0.3950004577636754,4,-0.016143524759665517,0.0,16.725000381469727,-3.6249910592946684,16.729999542236328,-2.3333333333333335,16.729999542236328,-0.016143524759665517 6009,2004-01-05,16.655000686645508,16.84000015258789,16.485000610351562,16.725000381469727,421600.0,-0.004185332928409058,1.3666696336609743,-0.8235162122742062,83.58223826550378,70.70519660810254,-0.08609370130337624,-0.3970165234555658,-0.46831477375836883,-1.3025457484105534,15.105992288282547,0.3549995422363281,0.17620747125781477,0.32375049591064453,-0.28945389449328474,0.9369548863145738,0.017148300708679898,0.6303526911126092,-0.3202948754535129,47.88740718453487,-22.062096487517074,0.306602195201965,1,-0.1100006103515625,-0.33500051498413086,-0.6512508392333984,-0.9975004196166992,0.07499885559082031,0,-0.008405961646661964,-2.4736884373682413,16.725000381469727,0.0,16.725000381469727,-3.6249910592946684,16.729999542236328,-0.008405961646661964 6010,2004-01-06,16.65999984741211,16.829999923706055,16.625,16.774999618530273,956600.0,0.0003001597454517224,-1.2162217892012825,1.6428610354223434,88.48177577699728,74.59987870068119,-0.04748902451740733,-0.3867994768826861,-0.4561539771815717,-1.270602688530122,14.461405496965801,0.2049999237060547,0.23272956872160222,0.30649967193603445,-0.3210694469122721,0.934068790784341,-0.007284887488118841,0.6202842313601877,-0.2545528284246892,49.29562330084568,-26.262178395893265,0.31378455942415295,1,-0.022500038146972656,-0.3399996757507324,-0.661250114440918,-0.9749999046325684,0.04500007629394531,1,0.0009003235165556678,1.3666696336609743,16.655000686645508,-2.4736884373682413,16.725000381469727,0.0,16.725000381469727,0.0009003235165556678 6011,2004-01-07,16.65999984741211,16.700000762939453,16.629999160766598,16.65999984741211,537400.0,0.0,-1.3333333333331754,-0.0,91.84792580391358,78.38832039085096,-0.024163618706740664,-0.36868562431321195,-0.4378342829611661,-1.2354409766674053,14.038337452160633,0.07000160217285512,0.2740475575888013,0.28299970626830984,-0.35392038181222674,0.9199197943488446,-0.03546033777195845,0.6014597503085781,-0.19371538972062297,49.29562330084568,-31.429612401815028,0.3184600440402675,1,-0.005000114440917969,-0.3399996757507324,-0.6162500381469727,-0.9399995803833008,0.0,2,0.006902747429258005,-1.2162217892012825,16.65999984741211,1.3666696336609743,16.655000686645508,-2.4736884373682413,16.725000381469727,0.006902747429258005 6012,2004-01-08,16.725000381469727,16.764999389648438,16.545000076293945,16.625,645000.0,0.00390159271626378,1.4444585730785942,100.0,91.01807076173134,82.08456290593776,-0.06022469389817786,-0.39693721537604887,-0.4911192229337473,-1.2663810889602036,14.600040177431751,0.2199993133544922,0.30763804145539453,0.3117502212524421,-0.3173030317088106,0.940803474213693,-0.0027764052281824547,0.6262768477330667,-0.20639572649274385,67.60565650487315,-14.605815084512741,0.3145266264806258,1,-0.0625,-0.4050002098083496,-0.6312503814697266,-0.9975004196166992,-0.05000114440917969,3,0.011360270835516939,-1.3333333333331754,16.65999984741211,-1.2162217892012825,16.65999984741211,1.3666696336609743,16.655000686645508,0.011360270835516939 6013,2004-01-09,16.614999771118164,16.709999084472653,16.555000305175778,16.680000305175778,750000.0,-0.006577016911368028,1.480018310826417,-0.6500028610119998,74.65759151359978,83.10015705031023,0.06526107109973367,-0.25221899938453873,-0.3704396850291971,-1.1217357188453008,15.52823151697837,0.17000007629394887,0.32432641840580345,0.17149963378906108,-0.4336370019538549,0.7766362695319771,-0.1310686840823969,0.47406795166051907,0.22500038146972656,36.6195291260571,-41.55140765682695,0.30256831787145805,1,0.0475006103515625,-0.2949995994567871,-0.5212497711181641,-0.8824996948242188,-0.0149993896484375,4,0.02919052765770358,1.4444585730785942,16.725000381469727,-1.3333333333331754,16.65999984741211,-1.2162217892012825,16.65999984741211,0.02919052765770358 6014,2004-01-12,16.645000457763672,16.75,16.604999542236328,16.614999771118164,483400.0,0.0018056387035079169,-4.799885561701316,-0.4615452331348003,72.18048994553293,83.23908045969465,0.05166743905218496,-0.25015268336310115,-0.39773568658384306,-1.1180025185759046,15.99394513182147,0.14500045776367188,0.3364252664081313,0.17300033569335938,-0.4124315355222734,0.7584322069089922,-0.11971559991445702,0.46571627130117577,0.18929969787597756,35.08787193318253,-38.656181744216596,0.29271593560781606,1,0.017499923706054688,-0.3250002861022949,-0.5512504577636719,-0.9125003814697266,-0.13000106811523438,0,0.028537120360857537,1.480018310826417,16.614999771118164,1.4444585730785942,16.725000381469727,-1.3333333333331754,16.65999984741211,0.028537120360857537 6015,2004-01-13,16.614999771118164,16.690000534057614,16.555000305175778,16.625,666800.0,-0.0018023842487498998,-1.0769400061621295,-0.3333333333333333,60.90900894027537,80.7643274678091,0.07111881130931863,-0.17933476188224518,-0.3698364499773277,-1.0550579448581257,17.00777372706292,0.13500022888183594,0.34454819209814147,0.11124963760375906,-0.4289633466618099,0.6514626218693298,-0.1588568545290272,0.3813561297365453,0.2137143875122085,31.818142410029214,-37.009989864379435,0.27010649213278515,1,0.0475006103515625,-0.2949995994567871,-0.5212497711181641,-0.8824996948242188,-0.33499908447265625,1,0.00692144283492957,-4.799885561701316,16.645000457763672,1.480018310826417,16.614999771118164,1.4444585730785942,16.725000381469727,0.00692144283492957 6016,2004-01-14,16.780000686645508,16.825000762939453,16.600000381469727,16.600000381469727,505800.0,0.009930840674109653,-1.5,-17.999618539004388,69.71833066931725,79.32764984585175,-0.09615531224658724,-0.29196616834043354,-0.5328081731980525,-1.189253987602351,18.007163593849995,0.22500038146972656,0.34663845283741423,0.233500528335572,-0.24575424495770903,0.712755301628853,-0.0061268583110702934,0.4731279149822143,-0.22500038146973012,83.92858359275482,17.00230798472316,0.23962738664664068,1,-0.11750030517578125,-0.46000051498413086,-0.6625006198883057,-1.0475006103515625,-0.6550006866455078,2,-0.004469651958902698,-1.0769400061621295,16.614999771118164,-4.799885561701316,16.645000457763672,1.480018310826417,16.614999771118164,-0.004469651958902698 6017,2004-01-15,16.625,16.635000228881836,16.489999771118164,16.549999237060547,1646800.0,-0.009237227670012338,2.052601991647928,0.41667019878777606,54.03728915562717,76.27030231472206,0.04824170328622657,-0.08335129514030726,-0.38076138262513126,-1.0040370124523363,19.062283577305976,0.29000091552734375,0.32207586096456,0.04174985885619975,-0.32507532465978173,0.40857504237218123,-0.14166273290179277,0.22516245061419227,0.20000076293945312,40.298456475571776,-21.815293450121096,0.18341259175799146,1,0.03750038146972656,-0.30499982833862305,-0.45749998092651367,-0.8924999237060547,-0.6400003433227557,3,0.0021052539796757586,-1.5,16.780000686645508,-1.0769400061621295,16.614999771118164,-4.799885561701316,16.645000457763672,0.0021052539796757586 6018,2004-01-16,16.725000381469727,16.735000610351562,16.604999542236328,16.620000839233402,895000.0,0.00601506053953238,1.08001708984375,1.3999796551548278,58.42693258068181,73.47526834974182,-0.057841309842931565,-0.13639502179264085,-0.4785848097985195,-1.0737312068305407,20.415455417295327,0.13000106811523438,0.2866439100262568,0.10750026702880788,-0.1603078314198818,0.3753083654774976,-0.026403782195536962,0.24140431625315273,0.10000038146972656,70.14922823778589,10.37685872589153,0.1339040492243454,1,-0.06500053405761719,-0.4050002098083496,-0.5525002479553223,-0.9925003051757812,-0.7250003814697266,4,-0.0029896049786987122,2.052601991647928,16.625,-1.5,16.780000686645508,-1.0769400061621295,16.614999771118164,-0.0029896049786987122 6019,2004-01-20,16.579999923706055,16.75,16.559999465942386,16.665000915527347,1586000.0,-0.008669683375572501,-2.0399621587806522,-0.8095367847412056,41.47732321863994,68.25255139881324,0.08426258274548104,0.036050411651206815,-0.33175788528591,-0.9035905306868948,21.04472521705224,0.19000053405761363,0.24712999758849463,-0.05375022888183523,-0.2616943720244045,0.15419391426073403,-0.15772230045311986,0.0502218426894494,0.23830081939697223,26.865637650381185,-28.21247162216679,0.10397207157128412,1,0.0775003433227539,-0.25999975204467773,-0.44875001907348633,-0.809999942779541,-0.5300006866455078,1,0.001206300232551527,1.08001708984375,16.725000381469727,2.052601991647928,16.625,-1.5,16.780000686645508,0.001206300232551527 6020,2004-01-21,16.725000381469727,16.799999237060547,16.559999465942386,16.639999389648438,586800.0,0.008745504127316117,1.04256251674009,-0.9999999999999583,49.756139315999164,63.57568623348941,-0.056488252342578704,-0.08370722980189527,-0.47127504247608343,-1.0225120461618822,21.405170873801758,0.2399997711181605,0.21324985119662188,0.07250022888183594,-0.09048189046746913,0.235482348231141,-0.008990830792818372,0.15399128855649025,0.08673434219360132,70.14922823778589,16.712859674672885,0.08149105967465277,1,-0.06750011444091797,-0.4050002098083496,-0.5975003242492676,-0.882500171661377,-0.5650005340576172,2,-0.012556112826996202,-2.0399621587806522,16.579999923706055,1.08001708984375,16.725000381469727,2.052601991647928,16.625,-0.012556112826996202 6021,2004-01-22,16.795000076293945,16.834999084472653,16.674999237060547,16.674999237060547,465000.0,0.004185332928408947,-1.6666454740522336,1.4117581061371032,53.210983488370466,59.374898758671534,-0.11770192468638996,-0.137109011416932,-0.5340590446479325,-1.0662400055119932,21.298957272479907,0.15999984741210582,0.1835504347529202,0.12749996185302592,-0.029562064626173168,0.284561988332225,0.0489689486134246,0.20603097509262724,-0.30500030517578125,88.4060615107346,35.40268447435635,0.07853101323959956,1,-0.13250064849853516,-0.47499990463256836,-0.6862499713897705,-0.8425002098083496,-0.5349998474121094,3,-0.030663851581361756,1.04256251674009,16.725000381469727,-2.0399621587806522,16.579999923706055,1.08001708984375,16.725000381469727,-0.030663851581361756 6022,2004-01-23,16.809999465942386,16.920000076293945,16.729999542236328,16.850000381469727,371400.0,0.000893086607937077,1.1111134658585173,-0.3333386314868972,53.84610073531966,57.06251089441819,-0.13340521040841935,-0.13459393299782718,-0.5407137397447705,-1.056449941568367,21.04567237166607,0.1900005340576172,0.1492606900798883,0.12699937820434926,-0.021409781794361038,0.27540853820305955,0.052794798204995885,0.20120395820370263,-0.3130997085571323,69.44432670707482,16.733591236631852,0.07420457999935465,1,-0.10499954223633168,-0.44999933242798207,-0.7062494754791295,-0.8574995994567907,-0.48499870300293324,4,-0.040749523361390816,-1.6666454740522336,16.795000076293945,1.04256251674009,16.725000381469727,-2.0399621587806522,16.579999923706055,-0.040749523361390816 6023,2004-01-26,16.65999984741211,16.809999465942386,16.575000762939453,16.809999465942386,720000.0,-0.008923237554776864,2.1333240084939797,3.7499046347515184,50.210934469476875,54.6214491748564,0.02642815692350453,0.024539756171410687,-0.3861970304494591,-0.8864329048036446,20.431007414085833,0.23499870300293324,0.10795095649832476,-0.02800025939941264,-0.16528208895028484,0.10928157015145956,-0.09664117417484874,0.04064065537602346,-0.14617607727050697,27.777836646462223,-24.487861712160605,0.06864091477543664,1,0.04500007629394531,-0.27499961853027344,-0.5749998092651367,-0.7074999809265137,-0.3600006103515625,0,-0.04051621830234986,1.1111134658585173,16.809999465942386,-1.6666454740522336,16.795000076293945,1.04256251674009,16.725000381469727,-0.04051621830234986 6024,2004-01-27,16.704999923706055,16.71500015258789,16.559999465942386,16.600000381469727,1116400.0,0.002701085036380446,1.4800109863280682,-0.6999987284309944,51.83673151629804,53.61341834997004,-0.010243132872318483,-0.01077414535797061,-0.42364610985586637,-0.9108708312603895,19.451281030480644,0.15500068664550426,0.06638514371009663,0.01049985885619975,-0.1161534860302531,0.1371532037426526,-0.0528268135870249,0.0738265312994244,-0.1749291013183587,40.27783664646235,-11.852830477354473,0.06332667244322632,1,0.0,-0.2624998092651367,-0.619999885559082,-0.752500057220459,-0.274999618530277,1,-0.04220292887913091,2.1333240084939797,16.65999984741211,1.1111134658585173,16.809999465942386,-1.6666454740522336,16.795000076293945,-0.04220292887913091 6025,2004-01-28,16.649999618530273,16.885000228881836,16.575000762939453,16.709999084472653,1134200.0,-0.0032924457005073515,-1.95241555327478,-0.5714259763850706,49.60936743303069,51.379089101493754,0.056148637038791804,0.03997500551728095,-0.36093345776636454,-0.8354194493325586,18.228868094295088,0.3099994659423828,0.05077409261791743,-0.040500450134278054,-0.16748586898241768,0.08648496871386158,-0.1039931595583461,0.022992259289789985,-0.10433162598632606,24.999999999999257,-26.353727254135283,0.06349270942406951,1,0.05500030517578125,-0.11499977111816406,-0.5737495422363281,-0.6974997520446777,-0.14999961853027344,2,-0.03603605977275626,1.4800109863280682,16.704999923706055,2.1333240084939797,16.65999984741211,1.1111134658585173,16.809999465942386,-0.03603605977275626 6026,2004-01-29,16.489999771118164,16.825000762939453,16.424999237060547,16.690000534057614,841400.0,-0.009609600665338225,-1.4242382207425903,3.3333757192359204,41.45454696780964,49.981006636180695,0.19074462480422483,0.19085816967235658,-0.19282604316079244,-0.6556912931052352,16.524620066052503,0.40000152587890625,0.03251529712952106,-0.1885003089904771,-0.342298074525587,-0.03470254345536716,-0.26539919175803206,-0.11160142622292213,0.43000030517578125,13.131398758491542,-34.67256509783694,0.07689888276755517,1,0.18249988555908203,0.0950002670288086,-0.4199995994567871,-0.5374999046325684,0.08500099182128906,3,-0.020012124213854898,-1.95241555327478,16.649999618530273,1.4800109863280682,16.704999923706055,2.1333240084939797,16.65999984741211,-0.020012124213854898 6027,2004-01-30,16.545000076293945,16.625,16.454999923706055,16.495000839233402,588800.0,0.0033353733134739993,-1.6153643005956748,-0.24999523164659446,47.34850345778269,48.750070066969684,0.13768163271862122,0.12825707312788026,-0.2323037102090666,-0.690602854828601,14.712328791803287,0.1700000762939453,0.02819652132646766,-0.12449998855590749,-0.28762428262301754,0.03862430551120255,-0.20606213558946251,-0.04293784152235247,0.3650999832153303,26.087082716556164,-22.17609285324227,0.08156214703355426,1,0.12749958038330078,0.12749958038330078,-0.43374967575072887,-0.5925002098083496,0.030000686645507812,4,-0.017225738658077305,-1.4242382207425903,16.489999771118164,-1.95241555327478,16.649999618530273,1.4800109863280682,16.704999923706055,-0.017225738658077305 6028,2004-02-02,16.454999923706055,16.59000015258789,16.424999237060547,16.489999771118164,765400.0,-0.005439719079653904,-2.4736588499839383,-0.700007629510998,43.11593752202779,48.932138322901665,0.2071372002081695,0.20763803862515573,-0.12218743020645206,-0.5810728731065495,13.335664682106579,0.16500091552734375,-0.0017810502432418218,-0.2010001182556138,-0.387762171085523,-0.014238065425704605,-0.29438114467056664,-0.10761909184066099,0.44539811935424467,6.52187433916732,-41.614753432407106,0.09338102641495441,2,0.2174997329711914,0.2174997329711914,-0.30374956130981445,-0.502500057220459,-0.3299999237060547,0,-0.007900283279814402,-1.6153643005956748,16.545000076293945,-1.4242382207425903,16.489999771118164,-1.95241555327478,16.649999618530273,-0.007900283279814402 6029,2004-02-03,16.514999389648438,16.575000762939453,16.389999389648438,16.424999237060547,603800.0,0.003646275674297872,-1.3125193715280261,-2.571444141689373,46.45389159509611,48.56522190946799,0.15304174258839254,0.14399494171990312,-0.16353784995579446,-0.6213945178917744,12.716637802774056,0.18500137329101562,-0.006764237218128244,-0.13400058746337962,-0.3311275691811808,0.06312639425442157,-0.2325640783222802,-0.035437096604479024,0.3758906772918671,25.252482438936045,-23.91773445354409,0.09856349085889976,2,0.1400003433227539,0.1400003433227539,-0.36374902725219727,-0.5624995231628418,-0.3149986267089844,1,-0.01301847777982068,-2.4736588499839383,16.454999923706055,-1.6153643005956748,16.545000076293945,-1.4242382207425903,16.489999771118164,-0.01301847777982068 6030,2004-02-04,16.674999237060547,17.075000762939453,16.524999618530273,16.530000686645508,2422600.0,0.009688153395415622,-6.096757521688303,1.611092273131861,46.263295435262194,47.79325657023374,-0.016535544253478918,-0.015624656864375197,-0.300065904806889,-0.761384740194206,12.798129747206687,0.5600013732910156,-0.021296560719044066,0.025249290466309304,-0.17216781440895446,0.22266639534157306,-0.07345926197132258,0.12395784290394118,-0.2849998474121094,41.60573372909578,-3.03692566933082,0.09870855243763248,2,0.05750083923339844,0.05750083923339844,-0.4837489128112793,-0.6899991035461426,-0.4699993133544922,2,-0.014692590290514285,-1.3125193715280261,16.514999389648438,-2.4736588499839383,16.454999923706055,-1.6153643005956748,16.545000076293945,-0.014692590290514285 6031,2004-02-05,16.774999618530273,16.825000762939453,16.665000915527347,16.745000839233402,771000.0,0.005997024650380434,1.461515889550695,0.2068902013916962,55.555539857217305,47.9831942504446,-0.1337350109614306,-0.11232685701158829,-0.3736590274154281,-0.8397924970666786,12.884025617577679,0.15999984741210582,-0.003739249690706714,0.11949968338012695,-0.08571925523898116,0.32471862199923507,0.01689021407057112,0.2221091526896828,-0.38500022888183594,56.20430029682183,10.55722877833351,0.1026094693095542,2,-0.042499542236328125,-0.042499542236328125,-0.5112500190734863,-0.7175002098083496,-0.4949989318847656,3,-0.01639342025537205,-6.096757521688303,16.674999237060547,-1.3125193715280261,16.514999389648438,-2.4736588499839383,16.454999923706055,-0.01639342025537205 6032,2004-02-06,16.915000915527347,16.924999237060547,16.739999771118164,16.774999618530273,509800.0,0.008345830115097153,1.3125230970972164,4.6668997965418715,56.834545207550974,48.719150999119485,-0.28751027922098515,-0.2501913931514004,-0.49394722452487727,-0.9568485058810872,13.605559353446662,0.1849994659423828,-0.0017456788679162116,0.25000095367431996,0.015704336775417715,0.4842975705732222,0.13285264522486884,0.3671492621237711,-0.5113014984130899,76.6424048694379,32.68627485725447,0.11714830844945139,2,-0.182500839233402,-0.182500839233402,-0.6212513446807897,-0.8350014686584544,-0.8550014495849609,4,-0.020100510445482,1.461515889550695,16.774999618530273,-6.096757521688303,16.674999237060547,-1.3125193715280261,16.514999389648438,-0.020100510445482 6033,2004-02-09,17.100000381469727,17.149999618530273,16.819999694824222,16.819999694824222,699200.0,0.01093700596684899,-1.3571365317675292,1.9999863762073324,68.18183030736307,50.535273087015604,-0.45095470214414135,-0.4184468047922394,-0.6587729212946982,-1.1175141533304593,14.591539620378253,0.32999992370605113,-0.005035243073148621,0.4107503890991211,0.10788169645634582,0.7136190817418964,0.25931604277773346,0.5621847354205087,-0.6828749374389638,93.4211549996361,45.349146550211955,0.1514343463213872,2,-0.3300008773803711,-0.3300008773803711,-0.7512502670288086,-0.9150004386901855,-0.8250007629394531,0,-0.030701731392894338,1.3125230970972164,16.915000915527347,1.461515889550695,16.774999618530273,-6.096757521688303,16.674999237060547,-0.030701731392894338 6034,2004-02-10,17.120000839233402,17.120000839233402,16.924999237060547,17.069999694824222,591000.0,0.0011696173869883975,6.799885561701458,0.1785750778264476,65.13411361656603,52.26024488518619,-0.45359712111765305,-0.4227093570026845,-0.6631093258574019,-1.113216621810583,15.431063529344563,0.19500160217285512,-0.009929395344084213,0.4070008277893109,0.0492235179529672,0.7647781376256546,0.22811217287113905,0.5858894827074828,-0.6735604282226575,95.20019531250057,47.85862965826264,0.17888865491817232,2,-0.3500013351440465,-0.3500013351440465,-0.7125008106231725,-0.935000896453861,-0.8200016021728551,1,-0.05811920505010648,-1.3571365317675292,17.100000381469727,1.3125230970972164,16.915000915527347,1.461515889550695,16.774999618530273,-0.05811920505010648 6035,2004-02-11,16.729999542236328,17.079999923706055,16.700000762939453,16.959999084472653,2735800.0,-0.022780448474238324,-1.6207100669551835,-4.599885561701245,47.99998591498049,52.987515879316284,-0.05705431320755494,-0.024928942142270927,-0.26648854182717585,-0.7037327501318131,16.182495581199667,0.42000007629394887,-0.007905053030839326,0.011249542236328125,-0.34358045586820296,0.3660795403408592,-0.16616545681593564,0.1886645412885919,-0.25541676292480275,13.401814542293462,-27.55792703745711,0.177414999052265,2,0.039999961853027344,0.039999961853027344,-0.297499418258667,-0.5449995994567871,-0.4549999237060547,2,-0.03167954535556605,6.799885561701458,17.120000839233402,-1.3571365317675292,17.100000381469727,1.3125230970972164,16.915000915527347,-0.03167954535556605 6036,2004-02-12,16.704999923706055,16.774999618530273,16.690000534057614,16.729999542236328,1039600.0,-0.001494298817352635,-2.090965840124578,0.10869420994145425,46.78900901993897,52.92534983066699,0.0018442686335191638,-0.006151689944147165,-0.23502345453223938,-0.6627907368619717,16.28755186550715,0.0849990844726598,-0.012304762005765468,-0.010000038146973367,-0.36368789283988434,0.3436878165459376,-0.18684396549343063,0.1668438891994839,-0.2034004708257804,3.260743369877847,-32.68742372608912,0.17684392734645576,2,0.06499958038330078,0.06499958038330078,-0.22624993324279785,-0.5199999809265137,-0.6649990081787074,3,-0.029931158472527142,-1.6207100669551835,16.729999542236328,6.799885561701458,17.120000839233402,-1.3571365317675292,17.100000381469727,-0.029931158472527142 6037,2004-02-13,16.65999984741211,16.825000762939453,16.579999923706055,16.665000915527347,882000.0,-0.0026938088296597495,-1.9696906644472187,0.2000457770658322,50.0,53.69024566155279,0.07249632518541915,0.043853312557491364,-0.1855593817911796,-0.599313509806592,16.884007958668047,0.24500083923339844,-0.010281994032951047,-0.05675010681152415,-0.4089060196910559,0.2954058060680076,-0.23282806325129002,0.11932784962824172,-0.13246438790583426,14.035081848723749,-21.998677670234642,0.17607795643976598,2,0.1099996566772461,0.1099996566772461,-0.1724998950958252,-0.47499990463256836,-0.744999885559082,4,-0.022809073484213127,-2.090965840124578,16.704999923706055,-1.6207100669551835,16.729999542236328,6.799885561701458,17.120000839233402,-0.022809073484213127 6038,2004-02-17,16.674999237060547,16.875,16.600000381469727,16.600000381469727,1139400.0,0.0009003235165556678,-6.333435060145978,-14.99656750571017,48.999978383409655,53.97314419358763,0.10279572890318178,0.026262381462558437,-0.19260463843009035,-0.5949222589508452,17.098601706872575,0.27499961853027344,0.019424760323833112,-0.039250659942627664,-0.39186959403970434,0.313368274154449,-0.21556012699116422,0.1370588071059089,-0.12256521119331154,17.592435609432062,-17.16486123255243,0.1763094670485383,2,0.16250038146972656,0.0950002670288086,-0.18374896049499512,-0.42749929428100586,-0.7349996566772461,1,-0.03688154718180192,-1.9696906644472187,16.65999984741211,-2.090965840124578,16.704999923706055,-1.6207100669551835,16.729999542236328,-0.03688154718180192 6039,2004-02-18,16.600000381469727,16.719999313354492,16.555000305175778,16.674999237060547,1612600.0,-0.004497682699986849,1.000000000000043,-1.0,48.35528874990903,54.20558789521506,0.21358021144845551,0.10839385744778696,-0.11229346563042952,-0.49941481167966373,17.518521996292275,0.1649990081787145,0.03506616778111038,-0.11524953842162944,-0.4663756758413591,0.2358765989981002,-0.2908126071314925,0.06031353028823361,0.5499992370605469,8.571449331701503,-26.28738472118647,0.17556306870986435,2,0.2524995803833008,0.1699991226196289,-0.1087501049041748,-0.35250043869018555,-0.75,2,-0.01957835876330738,-6.333435060145978,16.674999237060547,-1.9696906644472187,16.65999984741211,-2.090965840124578,16.704999923706055,-0.01957835876330738 6040,2004-02-19,16.514999389648438,16.719999313354492,16.510000228881836,16.625,1383200.0,-0.005120541558310654,-2.5000158947134183,1.46669718471046,50.86503774434164,53.68442099378443,0.3056397223427325,0.1864129220759878,-0.01818383376208388,-0.39363244975654155,17.6341660704854,0.20999908447265625,0.0649432933151246,-0.18975048065185618,-0.5520314455730038,0.1725304842692914,-0.37089096311242997,-0.008609998191282386,0.623100242614747,1.3696339456013378,-34.74063772165909,0.18114048246057352,2,0.3150005340576172,0.25500011444091797,-0.023749113082885742,-0.2674994468688965,-0.6299991607666016,3,-0.01301847777982068,1.000000000000043,16.600000381469727,-6.333435060145978,16.674999237060547,-1.9696906644472187,16.65999984741211,-0.01301847777982068 6041,2004-02-20,16.280000686645508,16.475000381469727,16.274999618530273,16.46500015258789,788200.0,-0.014229410335323767,-1.0512730224869666,1.6818039950062422,41.846172626201955,52.019046262523425,0.5174546002266069,0.40143257621124917,0.22418653998305516,-0.13964659141160496,17.246678580708537,0.23999977111816406,0.08105335069063813,-0.3989992141723633,-0.8048592274000264,0.006860799055299793,-0.601929220786193,-0.19606920755853352,0.8329749694824216,0.8335108226071533,-35.03500599889255,0.2029300066138312,2,0.4324989318847656,0.4324989318847656,0.21124958992004395,-0.0325007438659668,-0.35500049591064275,4,-0.00030719090321273956,-2.5000158947134183,16.514999389648438,1.000000000000043,16.600000381469727,-6.333435060145978,16.674999237060547,-0.00030719090321273956 6042,2004-02-23,16.125,16.350000381469727,16.010000228881836,16.299999237060547,1266600.0,-0.00952092629656065,1.472714662227771,0.9459445526996794,40.23669173305709,48.91403086537831,0.6130808882969916,0.529638400548258,0.3910349859570772,0.030678761282040057,16.80424730955069,0.3400001525878906,0.08194617047479724,-0.5197499275207527,-0.9896267209414589,-0.04987313410004646,-0.754688324231104,-0.28481153081040134,0.937697093872071,13.294774745374403,-25.200051774977887,0.234938396710353,2,0.4400005340576172,0.4549999237060547,0.36625027656555176,0.12249994277954102,-0.24499988555908203,0,-0.0052712610525675885,-1.0512730224869666,16.280000686645508,-2.5000158947134183,16.514999389648438,1.000000000000043,16.600000381469727,-0.0052712610525675885 6043,2004-02-24,15.984999656677244,16.125,15.90999984741211,16.075000762939453,1374800.0,-0.008682191833969344,1.2631644991442008,0.5142942779291655,35.02826806955461,45.56893691571038,0.6462450142865297,0.6497917359143148,0.5411781609294639,0.1835888736451725,17.453925815832726,0.21500015258789062,0.054196845396138116,-0.6260002613067659,-1.1805947649852886,-0.0714057576282432,-0.9032975131460272,-0.34870300946750454,0.9934816879956063,9.259241816644588,-29.633765013804926,0.27729725183926185,2,0.5100002288818377,0.5450000762939471,0.5062506198883074,0.2625002861022967,0.09000110626220881,1,-0.004379086413991651,1.472714662227771,16.125,-1.0512730224869666,16.280000686645508,-2.5000158947134183,16.514999389648438,-0.004379086413991651 6044,2004-02-25,16.0,16.125,15.890000343322756,16.0,1300200.0,0.0009384012289603838,-1.1363671830973887,-0.0,29.230817083720325,43.48347371223703,0.5092143615404936,0.6105707636634357,0.5346085956844782,0.17684660291937604,18.253027146725668,0.23499965667724432,0.009767841691814994,-0.5757499217987068,-1.1914421220269382,0.03994227842952469,-0.8835960219128225,-0.26790382168459104,0.8716331949467779,13.252987129976592,-24.25189005639106,0.3078461001141157,2,0.38250017166137695,0.5199999809265137,0.49000000953674316,0.24749994277954102,0.31500053405761363,2,-0.003750026226043701,1.2631644991442008,15.984999656677244,1.472714662227771,16.125,-1.0512730224869666,16.280000686645508,-0.003750026226043701 6045,2004-02-26,16.049999237060547,16.049999237060547,15.949999809265135,15.949999809265135,1055600.0,0.0031249523162841797,1.0000000000000355,100.0,26.984126023004578,41.2829311570221,0.3940520112000776,0.5410564973017244,0.49685759844269484,0.13468165868253834,18.284365697044695,0.09999942779541193,-0.07429012935239854,-0.49575066566467285,-1.1532604731406337,0.1617591418112898,-0.8245055694026533,-0.1669957619266924,0.7038380156913497,27.35023646230845,-7.46752194884413,0.32875490373798133,2,0.3325009346008301,0.4700007438659668,0.4387509822845459,0.19750070571899414,0.12000083923339844,3,-0.012460988479613744,-1.1363671830973887,16.0,1.2631644991442008,15.984999656677244,1.472714662227771,16.125,-0.012460988479613744 6046,2004-02-27,16.15999984741211,16.200000762939453,16.030000686645508,16.049999237060547,1384200.0,0.006853620908439995,-1.2667022710510922,1.1000123978370346,25.566309681799936,38.56807667722209,0.22195397812864925,0.42695575032002964,0.4024090415391086,0.03139830617718431,18.93542697215635,0.1700000762939453,-0.1577316207595274,-0.3692500591278076,-1.0488421935299783,0.3103420752743631,-0.709046126328893,-0.029453991926722267,0.49017697620828926,58.6955394997355,27.96340446667142,0.33979606720108496,2,0.22250032424926758,0.3600001335144043,0.3287503719329834,0.08750009536743164,0.04000091552734375,4,-0.01701730328755613,1.0000000000000355,16.049999237060547,-1.1363671830973887,16.0,1.2631644991442008,15.984999656677244,-0.01701730328755613 6047,2004-03-01,16.260000228881836,16.280000686645508,16.055000305175778,16.15999984741211,1387400.0,0.006188142476111436,2.214261386084709,0.9090893327784714,21.23289102906635,35.482844748961725,0.06620930507025236,0.32096519066309526,0.3205716986584868,-0.05931906915877505,19.491175305228538,0.22500038146973012,-0.18711874388136707,-0.2549996852874763,-0.9450724585423735,0.43507308796742095,-0.6000360719149249,0.09003670133997232,0.2989554171028459,94.87168201102835,69.09217851503405,0.3450363866274485,3,0.04499959945678711,0.25999975204467773,0.23124957084655762,-0.012500286102294922,-0.05000114440918324,0,-0.020602708083111043,-1.2667022710510922,16.15999984741211,1.0000000000000355,16.049999237060547,-1.1363671830973887,16.0,-0.020602708083111043 6048,2004-03-02,16.325000762939453,16.385000228881836,16.149999618530273,16.260000228881836,1395400.0,0.003997572764000257,1.5405544730032064,0.6500028610120353,23.588056077277358,32.7309300075582,-0.059965610610724696,0.2590054288202097,0.2700282909728777,-0.1124886480751357,20.130768274716964,0.2350006103515625,-0.2141460881487376,-0.18349919319152974,-0.8783837717729881,0.5113853853899268,-0.5309414824822589,0.16394309609919944,0.1536802467257985,87.87889296689107,67.95263397597404,0.3474422892907285,3,-0.020000934600830078,0.19499921798706055,0.20749926567077637,-0.037500858306884766,-0.27500152587890625,1,-0.027258843963349988,2.214261386084709,16.260000228881836,-1.2667022710510922,16.15999984741211,1.0000000000000355,16.049999237060547,-0.027258843963349988 6049,2004-03-03,16.299999237060547,16.329999923706055,16.165000915527347,16.274999618530273,676800.0,-0.001531486965419604,2.882284303825789,0.3846063558202999,31.140358949219475,30.539299030322404,-0.09163040554436108,0.28150681311715076,0.3025634014700138,-0.07695881019459705,21.009657288139465,0.16499900817870738,-0.24847795236081183,-0.19775071144103862,-0.8988364554725834,0.5033350325905044,-0.548293583456811,0.15279216057473377,0.10804009264360559,80.45956095946129,57.24152758561614,0.3505428720157718,3,-0.11749887466430664,0.2200007438659668,0.24500083923339844,-0.012499332427978516,-0.3099994659423828,2,-0.013803588015484425,1.5405544730032064,16.325000762939453,2.214261386084709,16.260000228881836,-1.2667022710510922,16.15999984741211,-0.013803588015484425 6050,2004-03-04,16.430000305175778,16.434999465942386,16.260000228881836,16.274999618530273,587000.0,0.007975526024544433,1.121215624169094,6.200122072175032,38.95586297760196,30.218153513811295,-0.2625684368558119,0.13935472576499564,0.1786992260803011,-0.1964469289887596,19.994912946519232,0.17499923706055043,-0.2826550382384134,-0.055499696731569514,-0.7520924989285618,0.641093105465421,-0.40379609783006387,0.29279670436692484,-0.539999961853022,98.76563559641149,70.00662870001491,0.3482964010984956,3,-0.2675004005432058,0.08999967575073597,0.14374971389770863,-0.14250040054320934,-0.6800003051757777,3,-0.006999377296538212,2.882284303825789,16.299999237060547,1.5405544730032064,16.325000762939453,2.214261386084709,16.260000228881836,-0.006999377296538212 6051,2004-03-05,16.5,16.559999465942386,16.370000839233402,16.375,689000.0,0.004260480433598612,-1.814829466783612,0.8064480403617978,43.70080513991955,30.603055003462682,-0.33310942176191105,0.05027397905969622,0.11110184266838985,-0.25398285432209633,19.104109114417422,0.18999862670898438,-0.31164932133966516,0.02824997901916504,-0.6550109728649254,0.7115109309032555,-0.31338049692288195,0.369880454961212,-0.5990996742248509,88.11889789058168,55.122254658071554,0.34163047594204526,3,-0.2750000953674281,0.019999980926513672,0.11999988555908203,-0.21250009536743164,-1.1850004196166992,4,-0.019999995376124513,1.121215624169094,16.430000305175778,2.882284303825789,16.299999237060547,1.5405544730032064,16.325000762939453,-0.019999995376124513 6052,2004-03-08,16.575000762939453,16.649999618530273,16.520000457763672,16.549999237060547,1189000.0,0.004545500784209233,-2.058836729198456,0.20001220703125,46.24066943446556,31.848877377341676,-0.3772350194231251,-0.05428815105217666,0.03926327446627198,-0.3155579994889308,17.959932266910926,0.14999961853027344,-0.33978557486231864,0.1202507495880134,-0.5328270832468114,0.7733285824228364,-0.206288166829399,0.4467896660054258,-0.6477364715576144,85.00022888183594,47.98733421330008,0.3265389164174119,3,-0.30500078201293945,-0.05500078201293945,0.05374908447265625,-0.28750085830688477,-1.3950004577636737,0,-0.02262443334774822,-1.814829466783612,16.5,1.121215624169094,16.430000305175778,2.882284303825789,16.299999237060547,-0.02262443334774822 6053,2004-03-09,16.575000762939453,16.674999237060547,16.5,16.625,842400.0,0.0,1.3333587650364944,-1.9998474214220323,49.004003136854394,34.045898049912125,-0.31820469229254655,-0.10080477558144096,0.04055640875987976,-0.30159690956596563,16.14106801969076,0.17499923706054688,-0.33322873043034207,0.14650073051452495,-0.4357375260189471,0.7287389870479988,-0.14461839775221108,0.437619858781261,-0.6043723519287081,80.39239152386423,38.13849830678568,0.2911191282667369,3,-0.26250123977661133,-0.05500078201293945,0.09749889373779297,-0.28750085830688477,-1.2500009536743182,1,-0.02202121639010235,-2.058836729198456,16.575000762939453,-1.814829466783612,16.5,1.121215624169094,16.430000305175778,-0.02202121639010235 6054,2004-03-10,16.125,16.604999542236328,16.125,16.524999618530273,824200.0,-0.027149366046825385,-1.4,8.000114442664225,37.96301638078107,35.26577475633174,0.169183444485558,0.2854670117619662,0.4861643088102916,0.16164632743274154,13.799626953903301,0.4799995422363281,-0.3210964750867511,-0.2537499904632554,-0.751046716536333,0.2435467356098222,-0.5023983534997924,-0.00510162742671838,-0.09802192290527145,0.0,-45.46637951530241,0.24864836303653842,3,0.22749996185302734,0.39499998092651367,0.5474996566772461,0.16249990463256836,-0.7399997711181641,2,-0.004651210104772319,1.3333587650364944,16.575000762939453,-2.058836729198456,16.575000762939453,-1.814829466783612,16.5,-0.004651210104772319 6055,2004-03-11,16.200000762939453,16.34000015258789,16.114999771118164,16.149999618530273,1117400.0,0.004651210104772208,-2.7499801319240245,-0.12500298023508094,47.2602891840766,37.67621692325137,0.13152979671549048,0.17784227588395396,0.4025547886658387,0.09718534027242498,12.652258021424556,0.22500038146972656,-0.2822150233505738,-0.15224928855895925,-0.626696171791032,0.32219759467311526,-0.3894727301749974,0.0849741530570789,-0.1211809930474601,15.178763015112345,-34.44900359310508,0.23722344161603692,3,0.16499900817871094,0.31999921798706055,0.4549989700317383,0.08749914169311523,-0.8750009536743182,3,-0.012963023576005317,-1.4,16.125,1.3333587650364944,16.575000762939453,-2.058836729198456,16.575000762939453,-0.012963023576005317 6056,2004-03-12,16.204999923706055,16.225000381469727,16.135000228881836,16.149999618530273,539600.0,0.00030859015624473685,-1.1176734583969123,1.0999809269502194,53.0534201100725,41.21183126558538,0.1492839878657577,0.14067628892117057,0.3888274674544405,0.10118548373964131,11.496849591847663,0.09000015258789062,-0.23187020486704313,-0.12225012779235911,-0.5703982216380652,0.32589796605334875,-0.34632417471521393,0.10182391913049571,-0.09000015258789062,16.07147114621544,-36.57614760168428,0.22407404692285354,3,0.18999958038330078,0.315000057220459,0.5275001525878906,0.16000032424926758,-0.9300003051757812,4,-0.02807774920383932,-2.7499801319240245,16.200000762939453,-1.4,16.125,1.3333587650364944,16.575000762939453,-0.02807774920383932 6057,2004-03-15,16.280000686645508,16.385000228881836,16.149999618530273,16.149999618530273,615800.0,0.004628248274764601,-2.6153643005956746,2.3636426688861145,61.847377560642364,45.46286698595927,0.08651681211505746,0.037679095670547724,0.3059512662778374,0.03531232567112497,10.89711906525182,0.2350006103515625,-0.17652172409659883,-0.028249406814573774,-0.4483407500828598,0.39184193645371224,-0.23829507844871856,0.181796264819571,0.39499855041503906,29.46447730082663,-27.48709008902764,0.2100456716341431,3,0.11499881744384766,0.23999929428100586,0.4524993896484375,0.08499956130981445,-1.0700006484985352,0,-0.05927524972734166,-1.1176734583969123,16.204999923706055,-2.7499801319240245,16.200000762939453,-1.4,16.125,-0.05927524972734166 6058,2004-03-16,16.059999465942386,16.329999923706055,16.059999465942386,16.25,453000.0,-0.013513587925311876,-1.8421020930583432,-1.4615305613427352,52.06893784833634,47.7882646414167,0.2961140159788229,0.2205514958825816,0.5153582408618007,0.2624561748726215,9.943627156637175,0.2700004577636683,-0.1296743014314714,-0.21750063896178773,-0.6139259031946587,0.17892462527108322,-0.415713271078225,-0.01928800684535048,0.6044997787475559,0.0,-59.89819491626717,0.19821263211643575,3,0.3074998855590785,0.4600005149841273,0.672500610351559,0.3050007820129359,-0.4849996566772514,1,-0.054794470113948335,-2.6153643005956746,16.280000686645508,-1.1176734583969123,16.204999923706055,-2.7499801319240245,16.200000762939453,-0.054794470113948335 6059,2004-03-17,16.274999618530273,16.364999771118164,16.049999237060547,16.049999237060547,768200.0,0.01338730758016693,-1.8,-1.1842092054409699,56.96592416227628,49.78938255082496,0.0862665914381111,-0.021128582442862864,0.29430037694592315,0.056320552184118355,9.231761962038473,0.3150005340576172,-0.0774226689248394,0.013749551773070579,-0.3525104227148965,0.38000952626103945,-0.16938043547091297,0.19687953901705413,0.36531963500976516,67.16409412595296,3.018727627038899,0.1831299872439843,3,0.08749961853027344,0.2300009727478063,0.49499988555908203,0.17500019073486328,-0.6399993896484375,2,-0.05837172543976554,-1.8421020930583432,16.059999465942386,-2.6153643005956746,16.280000686645508,-1.1176734583969123,16.204999923706055,-0.05837172543976554 6060,2004-03-18,16.299999237060547,16.334999084472653,16.110000610351562,16.209999084472653,657600.0,0.0015360749072959035,1.8124836087071352,0.4000000000000158,54.575124288798825,50.99764023403377,0.04569204813839178,-0.06646925659086733,0.26324748540388043,0.03922329646505318,8.723944880486819,0.2249984741210902,-0.030012845582696457,0.04949917793273784,-0.2975172113002529,0.39651556716573033,-0.12400901668375752,0.2230073725492332,0.304900815490722,74.6266447274777,9.387417990970874,0.17350819461649608,3,0.0625,0.18500089645385742,0.4700002670288086,0.17500066757202148,-0.5899991989135742,3,-0.05613491110467783,-1.8,16.274999618530273,-1.8421020930583432,16.059999465942386,-2.6153643005956746,16.280000686645508,-0.05613491110467783 6061,2004-03-19,16.274999618530273,16.325000762939453,16.184999465942386,16.25,599400.0,-0.00153371900002508,1.239986572470456,0.27777306828295434,50.51544094320973,51.47261484611645,0.03958133843917011,-0.044125872329878746,0.28177852779438695,0.07245930521946775,9.165179896756657,0.14000129699706676,-0.0023153830408659815,0.02474961280822896,-0.3221844683673112,0.3716836939837691,-0.1487174277795411,0.19821665339599903,0.29660638509155035,67.16409412595296,5.438820738359418,0.1734670405877703,3,0.08749961853027344,0.10750055313110352,0.49499988555908203,0.20000028610229492,-0.2700004577636754,4,-0.05837172543976554,1.8124836087071352,16.299999237060547,-1.8,16.274999618530273,-1.8421020930583432,16.059999465942386,-0.05837172543976554 6062,2004-03-22,16.040000915527347,16.174999237060547,16.004999160766598,16.084999084472653,670400.0,-0.014439244762584402,-1.9564799150826402,-1.7999542229340257,41.230794511543884,50.60892499885973,0.21312149927119606,0.19413163952730983,0.5053490990813501,0.31057938264683216,8.78015605732016,0.2700004577636754,0.0004000294767720902,-0.20599913597106578,-0.5613733177218876,0.14937504577975602,-0.38368622684647846,-0.028312045095653104,0.5003086821008011,9.722693171705348,-46.6828109691572,0.1776870908754113,3,0.26499843597411754,0.34249925613402965,0.7299985885620082,0.43499898910522106,-0.055001258850102985,0,-0.04769334497085487,1.239986572470456,16.274999618530273,1.8124836087071352,16.299999237060547,-1.8,16.274999618530273,-0.04769334497085487 6063,2004-03-23,15.914999961853027,16.059999465942386,15.885000228881836,15.989999771118164,1296600.0,-0.007793076467552673,-1.5925952089971351,1.6667302475418027,38.84062169497181,50.70643670043648,0.2622323663729702,0.3305678928164717,0.6207799667145864,0.43800652510768856,8.204149994440074,0.17499923706055043,-0.014320756579245142,-0.3275001049041748,-0.6948737705209176,0.0398735607125662,-0.5111869377125444,-0.1438132720958052,0.5824848008261974,6.249950329415318,-45.16669302971906,0.18368683280837075,3,0.2200002670288086,0.4650001525878906,0.8549995422363281,0.559999942779541,-0.2049999237060547,1,-0.04429782754608125,-1.9564799150826402,16.040000915527347,1.239986572470456,16.274999618530273,1.8124836087071352,16.299999237060547,-0.04429782754608125 6064,2004-03-24,15.9399995803833,16.020000457763672,15.850000381469727,15.984999656677244,910800.0,0.0015708211492426738,1.9564799150827612,0.6000025431379543,34.87653757737564,49.33046429969192,0.23270178884981263,0.3171006307415247,0.5853362856829776,0.41137181340800666,7.577599309828741,0.1700000762939453,-0.04125457365846685,-0.2995004653930664,-0.6760768594760904,0.0770759286899576,-0.4877886624345784,-0.1112122683515544,0.496236728916184,18.556585482875246,-25.760726710196582,0.18828819704151237,3,0.17750072479248047,0.3450002670288086,0.8637499809265137,0.5350003242492676,-0.23999977111816584,2,-0.022898355127145442,-1.5925952089971351,15.914999961853027,-1.9564799150826402,16.040000915527347,1.239986572470456,16.274999618530273,-0.022898355127145442 6065,2004-03-25,15.850000381469727,15.989999771118164,15.78499984741211,15.94499969482422,1559000.0,-0.0056461230415797425,1.2162217892012825,2.111092273131984,30.182954131790623,46.78930141321616,0.2993077379108229,0.41249711214743456,0.6645974493655658,0.49696058733666604,7.007104316925189,0.2049999237060547,-0.07955527226762271,-0.3794997215271003,-0.786645347262084,0.0276459042078816,-0.5830725343945922,-0.17592690865960847,0.5158876164901862,12.037115528617246,-25.63500574932915,0.20357281286749118,3,0.2349996566772461,0.4024991989135742,0.9612493515014648,0.6249995231628418,0.09999942779540838,3,-0.013564678070244529,1.9564799150827612,15.9399995803833,-1.5925952089971351,15.914999961853027,-1.9564799150826402,16.040000915527347,-0.013564678070244529 6066,2004-03-26,15.885000228881836,15.975000381469727,15.824999809265135,15.824999809265135,513000.0,0.002208192212602489,-3.999984105538983,-0.6315879294075198,28.437488451602732,43.07709151221176,0.2393081758930471,0.37506860206352144,0.6137255864862787,0.4588267573771496,7.15791244787419,0.15000057220459162,-0.06314167179756325,-0.33074989318847514,-0.765422074775369,0.10392228839841877,-0.5480859839819239,-0.11341380239502818,0.399563428001386,25.641163582299775,-5.794587809433558,0.217336090793447,3,0.18999958038330078,0.3449993133544922,0.9149994850158691,0.5899996757507324,0.15500068664551137,4,-0.011016694253279335,1.2162217892012825,15.850000381469727,1.9564799150827612,15.9399995803833,-1.5925952089971351,15.914999961853027,-0.011016694253279335 6067,2004-03-29,15.925000190734865,15.954999923706055,15.864999771118164,15.954999923706055,869800.0,0.002518096397650771,5.000063578853673,-0.4999920527695654,30.182913532577558,40.645311032683004,0.16053798738693992,0.3253661491641662,0.562988065548085,0.41429687303049967,7.690768276202113,0.09000015258789062,-0.07111657579528696,-0.2739999294280988,-0.7269274245451935,0.17892756568899593,-0.5004636769866462,-0.04753618186955144,0.2896245328223994,50.90928637318887,24.605975603106437,0.22646374755854776,3,0.14999961853027166,0.30499935150146307,0.7874994277954084,0.5499997138977033,0.07499980926513494,0,0.00502348314433787,-3.999984105538983,15.885000228881836,1.2162217892012825,15.850000381469727,1.9564799150827612,15.9399995803833,0.00502348314433787 6068,2004-03-30,15.880000114440918,15.93000030517578,15.864999771118164,15.925000190734865,983200.0,-0.002825750439872987,1.3636426688862027,1.5000158947135664,40.08097353572339,38.76920540751046,0.19815851493906678,0.3534395628704239,0.5932824883231405,0.4564552585049242,8.597118360281126,0.06500053405761541,-0.09211742904998488,-0.2967499732971177,-0.7670050693593389,0.1735051227651052,-0.5318775213282301,-0.06162242526600714,0.2744771264560235,40.42554054931498,10.349105988126908,0.23512754803111116,3,0.17999935150146484,0.34999942779541016,0.692500114440918,0.5949997901916504,0.0950002670288086,1,0.006612061806022362,5.000063578853673,15.925000190734865,-3.999984105538983,15.885000228881836,1.2162217892012825,15.850000381469727,0.006612061806022362 6069,2004-03-31,16.075000762939453,16.100000381469727,15.875,15.880000114440918,807400.0,0.012279637726274606,-1.1951162779878954,-4.333340397575381,45.38745231626806,37.74835296611816,-0.0315089393102852,0.14832290954047522,0.3902134254758707,0.2603566896057501,9.186681491044649,0.22500038146972656,-0.12981746508582503,-0.0904994010925293,-0.5591021774707912,0.37810337528573257,-0.32480078928166023,0.14380198709660164,0.02774964286961179,92.0636266204867,57.61995474151031,0.2343013881891309,3,-0.020000457763671875,0.154998779296875,0.4374990463256836,0.39999914169311523,-0.5750007629394531,2,-0.022706109329337143,1.3636426688862027,15.880000114440918,5.000063578853673,15.925000190734865,-3.999984105538983,15.885000228881836,-0.022706109329337143 6070,2004-04-01,16.315000534057614,16.315000534057614,16.100000381469727,16.174999237060547,583400.0,0.0149300006051305,2.071402296971536,0.7179529815672303,53.4591383583367,38.07543045668782,-0.3007880753293506,-0.10617789516307141,0.1400931917757262,0.02160145913903122,9.35202131451016,0.2399997711181605,-0.13187295998632464,0.15525035858154013,-0.3023807174346089,0.6128814345976892,-0.0735651794265344,0.38406589658961465,-0.5300006866455043,100.0,60.62030438026368,0.22881553800807483,4,-0.26500034332275035,-0.08500099182128551,0.13624954223633168,0.15999937057495472,-1.1350002288818342,3,-0.03769541554771405,-1.1951162779878954,16.075000762939453,1.3636426688862027,15.880000114440918,5.000063578853673,15.925000190734865,-0.03769541554771405 6071,2004-04-02,16.170000076293945,16.415000915527347,16.145000457763672,16.415000915527347,1236600.0,-0.00888755458272772,1.2040778195576174,-1.7499897821556263,46.68672829931127,38.681645321995305,-0.19249056388363783,0.013525649736703116,0.2708229623161458,0.1674150944155457,9.168386367955481,0.2700004577636754,-0.16470325719631163,0.02674989700317454,-0.40211999570518486,0.45561978971153216,-0.18768504935100339,0.24118484335735424,-0.37440021514892585,55.45448555446474,14.208358567128805,0.21443494635417898,4,-0.06999969482421875,0.05999946594238281,0.28125,0.30499982833862305,-1.0650005340576172,4,-0.013605458626517963,2.071402296971536,16.315000534057614,-1.1951162779878954,16.075000762939453,1.3636426688862027,15.880000114440918,-0.013605458626517963 6072,2004-04-05,16.200000762939453,16.229999542236328,16.100000381469727,16.100000381469727,666200.0,0.0018553300249819493,-1.5999732972210037,-0.4081634241850919,54.76195110178619,40.45068192275245,-0.22060774921544457,-0.04849598055802318,0.22612241925094523,0.13880946597795685,8.54394215322192,0.12999916076660156,-0.19601508018288882,0.07550058364868306,-0.3038188596771789,0.45482002697454504,-0.11415913801424793,0.26516030531161405,-0.37962485961914005,60.909144503899256,13.848924541999168,0.189659721662931,4,-0.10000038146972656,0.029998779296875,0.2512493133544922,0.27499914169311523,-1.2150011062622088,0,-0.009876533325735126,1.2040778195576174,16.170000076293945,2.071402296971536,16.315000534057614,-1.1951162779878954,16.075000762939453,-0.009876533325735126 6073,2004-04-06,16.209999084472653,16.209999084472653,16.139999389648438,16.190000534057614,652200.0,0.0006171803124894737,6.000476871721151,0.19998474126914495,47.43080381711716,41.84560039383485,-0.20602561438638034,-0.09195600872334708,0.20607301933936029,0.129160809773321,7.790881029255428,0.0699996948242152,-0.21996681240095484,0.10374898910522035,-0.2145171577326117,0.4220151359430524,-0.055384084313693904,0.2628820625241364,-0.36583818066405804,62.036762316505246,16.795832805488693,0.15913307341891586,4,-0.10999870300292613,0.020000457763675428,0.20250082015991566,0.26500082015991566,-1.3849992752075178,1,-0.012954910322839464,-1.5999732972210037,16.200000762939453,1.2040778195576174,16.170000076293945,2.071402296971536,16.315000534057614,-0.012954910322839464 6074,2004-04-07,16.049999237060547,16.170000076293945,16.049999237060547,16.149999618530273,439400.0,-0.009870441483575854,-1.4000076293654276,-5.000381497377205,41.07141397434878,43.0554292652302,-0.03216376872402549,0.06549482651024263,0.35250463579527747,0.2897810294143639,8.038491090803104,0.15999984741210582,-0.21268675883878174,-0.05250082015991353,-0.37160308407630893,0.26660144375648187,-0.212051952118113,0.10705031179828417,-0.18300473278320162,0.0,-39.80852741011712,0.15955113195819803,4,0.07000112533569336,0.18000030517578125,0.3625006675720215,0.4250006675720215,-1.0599994659423828,2,-0.004672826115632578,6.000476871721151,16.209999084472653,-1.5999732972210037,16.200000762939453,1.2040778195576174,16.170000076293945,-0.004672826115632578 6075,2004-04-08,15.989999771118164,16.075000762939453,15.90999984741211,16.049999237060547,704600.0,-0.0037382846600914066,1.9999479825915072,0.5999923706345724,40.0696748330568,44.347894418725105,0.05563349654007155,0.11484293479649921,0.39973201971393735,0.3503776220432755,8.328640498602773,0.16500091552734375,-0.19048703796715216,-0.10200023651123047,-0.42141404710899977,0.2174135740865406,-0.2617071418101169,0.05770666878765418,-0.1010850103908183,15.841535544593983,-19.659586167456467,0.1597069052988854,4,0.15000057220458984,0.23999977111816406,0.3612504005432129,0.5100002288818359,-1.0999994277954084,3,-0.030644138719953196,-1.4000076293654276,16.049999237060547,6.000476871721151,16.209999084472653,-1.5999732972210037,16.200000762939453,-0.030644138719953196 6076,2004-04-12,15.75,16.0,15.579999923706055,15.994999885559082,754800.0,-0.015009366763823362,2.2941167670829175,4.083367771879073,39.930514163401476,45.43096115548331,0.30672504572402204,0.3362470435518574,0.629065620292593,0.5906228377745748,9.101348656671652,0.4200000762939453,-0.1683190075251595,-0.3192500114440904,-0.6682224561591177,0.02972243327093871,-0.4937362338016058,-0.14476378908657672,0.6650009155273473,26.153873240469856,-12.08722092402406,0.17448622235751438,4,0.247500419616701,0.3774995803833008,0.591249942779541,0.7699999809265137,-0.7650003433227557,0,-0.03619045681423627,1.9999479825915072,15.989999771118164,-1.4000076293654276,16.049999237060547,6.000476871721151,16.209999084472653,-0.03619045681423627 6077,2004-04-13,15.3149995803833,15.6899995803833,15.175000190734865,15.675000190734865,1620200.0,-0.027619074261377774,1.6410266442348984,1.4693909326939243,32.85711327374396,44.628310015263374,0.7220259912821767,0.7328171005702622,1.0463521176588237,1.0266149670849956,10.23393032889231,0.5749998092651349,-0.13928963986108656,-0.7060003757476814,-1.1775889348166295,-0.23441181667873323,-0.9417946552821554,-0.4702060962132073,1.0833013153076223,13.526525535002548,-27.573136296907073,0.23579427953447396,4,0.4800009727478063,0.6100001335144043,1.0575003623962402,1.205000400543213,-0.41499996185302734,1,-0.013712049879254229,2.2941167670829175,15.75,1.9999479825915072,15.989999771118164,-1.4000076293654276,16.049999237060547,-0.013712049879254229 6078,2004-04-14,15.18000030517578,15.255000114440918,15.095000267028807,15.234999656677244,963200.0,-0.008814840281186731,2.368408372233009,0.15277571737379655,29.569887235566412,42.8708027840743,0.8351087059373743,0.8416611508126781,1.1646049623575596,1.1644655847495091,11.88593223083901,0.21999931335449396,-0.1134171283949339,-0.7969996929168719,-1.3993493776744987,-0.19465000815924505,-1.0981745352956853,-0.49582485053805847,1.1693685623169028,7.906981695659837,-34.55527781799634,0.3011748423788133,4,0.5750002861022967,0.7049994468688983,1.2149996757507342,1.3399996757507342,-0.24499988555908025,2,-0.01284589226470878,1.6410266442348984,15.3149995803833,2.2941167670829175,15.75,1.9999479825915072,15.989999771118164,-0.01284589226470878 6079,2004-04-15,15.324999809265135,15.380000114440918,15.225000381469727,15.225000381469727,1085200.0,0.009552009300020758,-2.1000123978370544,-1.81819285256018,36.292399332477,40.963387336756554,0.6398170913902828,0.6554459060820879,1.002264401496591,1.021912164871937,13.257014762157343,0.1999998092651385,-0.08972957345314114,-0.6045001983642599,-1.255749187619129,0.046748790890609015,-0.9301246929916953,-0.27887570373682635,0.9491069421997143,23.469329168308793,-21.897947368732023,0.32562449462743437,4,0.43000078201294123,0.5250000953674334,1.0912499427795428,1.1950001716613787,-0.4250001907348615,3,-0.03262642781226732,2.368408372233009,15.18000030517578,1.6410266442348984,15.3149995803833,2.2941167670829175,15.75,-0.03262642781226732 6080,2004-04-16,15.385000228881836,15.470000267028807,15.300000190734865,15.300000190734865,571800.0,0.0039151987186600845,-3.0000000000000835,0.8500052452387511,37.11339293965887,39.89968340790629,0.48502889531570936,0.551665489059344,0.9201045377444501,0.9660089327896557,14.548108477173349,0.17000007629394176,-0.08678642468570352,-0.4987498283386227,-1.168697837212946,0.17119818053570057,-0.8337238327757852,-0.16377582390146195,0.8183601335168511,32.044204134838125,-15.164855657023054,0.3349740044371615,4,0.2774996757507324,0.37000036239624023,1.0512497425079346,1.1349997520446777,-0.36499977111816406,4,-0.025674387512984786,-2.1000123978370544,15.324999809265135,2.368408372233009,15.18000030517578,1.6410266442348984,15.3149995803833,-0.025674387512984786 6081,2004-04-19,15.324999809265135,15.420000076293945,15.3100004196167,15.390000343322756,570200.0,-0.003899929718822137,-1.3157989840785431,-0.7647118221903662,34.693860670063415,37.66989558215932,0.46104456657718984,0.565856892735729,0.9535676189651614,1.030437921224637,15.908974500851292,0.1099996566772461,-0.10940565152336035,-0.5112502574920672,-1.198876950554892,0.17637643557075755,-0.8550636040234796,-0.16743691096065483,0.8118589474113609,38.655429859176486,-7.7515693451057714,0.34381334653141277,4,0.3274998664855939,0.43000078201294123,1.117500066757204,1.1950001716613787,-0.024999618530269885,0,-0.028384957347887818,-3.0000000000000835,15.385000228881836,-2.1000123978370544,15.324999809265135,2.368408372233009,15.18000030517578,-0.028384957347887818 6082,2004-04-20,15.274999618530273,15.475000381469727,15.234999656677244,15.375,930800.0,-0.003262655227221134,-1.666670198787743,1.538454766865141,34.60557906982491,36.24487061023796,0.40905077537937373,0.5856322089969801,0.971388971522174,1.0802299167780518,16.881130595341688,0.24000072479248225,-0.1710033130025419,-0.5230003833770756,-1.2470490929699025,0.20104832621575142,-0.8850247381734881,-0.16097602858066118,0.7993476287673609,47.368236129689876,0.19616988334928465,0.3620243547964138,4,0.3575005531311035,0.48000097274780273,1.1825001239776611,1.2450003623962402,0.28000068664550604,1,-0.018985268025881075,-1.3157989840785431,15.324999809265135,-3.0000000000000835,15.385000228881836,-2.1000123978370544,15.324999809265135,-0.018985268025881075 6083,2004-04-21,15.210000038146973,15.350000381469727,15.109999656677244,15.345000267028807,814400.0,-0.004255291784390547,2.3103443739970255,1.3499971389879468,26.430473953230802,34.6180994967804,0.3545699003642824,0.6272671951777706,0.9968269568030266,1.1436033457579917,17.53524852531168,0.24000072479248225,-0.21622128112422345,-0.5527499675750729,-1.320161852862654,0.2146619177125082,-0.9364559102188643,-0.16904402493128323,0.8055863903345326,27.397310382488314,-13.513972794464166,0.3837059426437903,4,0.3750004768371582,0.5450005531311035,1.247499704360962,1.309999942779541,0.5100002288818342,2,-0.020381355610730623,-1.666670198787743,15.274999618530273,-1.3157989840785431,15.324999809265135,-3.0000000000000835,15.385000228881836,-0.020381355610730623 6084,2004-04-22,15.574999809265135,15.600000381469727,15.170000076293945,15.1850004196167,660800.0,0.023997355042914892,-1.0476201288822484,-2.8888794698992886,31.12241248691734,33.623959236098244,-0.09487100414621175,0.24614023802304885,0.5950464722432915,0.776528628729908,17.65674972049489,0.43000030517578125,-0.27649576102021634,-0.1695002079010024,-0.9365240174387051,0.5975236016367003,-0.5530121126698528,0.21401169686784804,0.3853514495292085,94.89784995416497,58.92200600729522,0.383511904768851,4,-0.027499675750730646,0.18000078201294123,0.8687498569488543,0.9450001716613787,0.32999992370605824,3,-0.04109145409219961,2.3103443739970255,15.210000038146973,-1.666670198787743,15.274999618530273,-1.3157989840785431,15.324999809265135,-0.04109145409219961 6085,2004-04-23,15.635000228881836,15.675000190734865,15.529999732971193,15.550000190734865,564400.0,0.0038523544366921847,-1.3199896241026652,0.21794915685276844,35.733322889529276,33.15760465011244,-0.2352643445431628,0.17835081517021933,0.5107770417100532,0.7123860312382213,17.411164008220208,0.14500045776367188,-0.32969680103568244,-0.09874978065490758,-0.8655743834470329,0.6680748221372177,-0.48216208205096933,0.28466252074115417,0.2734299704065748,92.92036742589171,56.95433923893652,0.3834123013960626,4,-0.24250030517578125,0.12000036239624023,0.7987496852874756,0.8849997520446777,0.189999580383299,4,-0.04700995200459468,-1.0476201288822484,15.574999809265135,2.3103443739970255,15.210000038146973,-1.666670198787743,15.274999618530273,-0.04700995200459468 6086,2004-04-26,15.710000038146973,15.850000381469727,15.574999809265135,15.574999809265135,1369800.0,0.004796917695376379,-3.0740756439055974,1.5882372740634902,37.23954595102575,33.64454161425486,-0.3537337246976069,0.09440858783476358,0.4126852871625317,0.6336381121222772,16.89835757080865,0.2750005722045916,-0.3630955350317393,-0.014999961853026988,-0.7785444724400357,0.7485445487339817,-0.39677221714653044,0.36677229344047646,0.1496243652058613,81.08105321626353,46.276170911480214,0.3817722552935042,4,-0.23749971389770508,0.045000553131103516,0.7137496471405029,0.809999942779541,0.28999996185302734,0,-0.04392104256574447,-1.3199896241026652,15.635000228881836,-1.0476201288822484,15.574999809265135,2.3103443739970255,15.210000038146973,-0.04392104256574447 6087,2004-04-27,16.004999160766598,16.014999389648438,15.729999542236328,15.800000190734865,1276600.0,0.018777792610013222,1.5333384196092892,1.518508314613032,45.35147147105584,35.39805097375369,-0.6040899015239045,-0.20478958477388076,0.09899673785985996,0.3357698883529707,16.314036156146337,0.30499935150146484,-0.38667133800333175,0.27599921226501145,-0.49277705459326526,1.0447754791232864,-0.1083889211641278,0.6603873456941489,-0.9099988937377912,98.89500200745829,64.74497771939117,0.3843881334291378,4,-0.4424996376037562,-0.24999856948852184,0.3675005435943639,0.5150008201599157,-0.23999881744384233,1,-0.04404867272720092,-3.0740756439055974,15.710000038146973,-1.3199896241026652,15.635000228881836,-1.0476201288822484,15.574999809265135,-0.04404867272720092 6088,2004-04-28,15.984999656677244,16.010000228881836,15.880000114440918,16.004999160766598,875800.0,-0.0012495785778220414,7.66620045137911,-0.09755904669305342,48.42615850777737,36.74624643767595,-0.5117038546635602,-0.18605983285337935,0.09920553464943715,0.35435158843370296,15.698137286162673,0.13000011444091797,-0.3947084442431539,0.25074973106384135,-0.5237808990369306,1.025280361164615,-0.1365155839865455,0.6380150461142282,-0.8715994071960456,96.44973285811325,55.58486782312076,0.38726531505038647,4,-0.4225001335144025,-0.22999906539916815,0.3587501049041766,0.5350003242492694,-0.25999927520751775,2,-0.02690017896383534,1.5333384196092892,16.004999160766598,-3.0740756439055974,15.710000038146973,-1.3199896241026652,15.635000228881836,-0.02690017896383534 6089,2004-04-29,15.710000038146973,16.049999237060547,15.69499969482422,15.899999618530273,755000.0,-0.017203604906891545,-2.2272646486365,9.50021458204271,43.85964912280701,37.49583045802574,-0.19707308458762007,0.06344567951738966,0.3532286919626806,0.6253618489120143,16.16767482746207,0.35499954223632635,-0.3566952777315997,-0.005999851226807351,-0.763742997269425,0.751743294815812,-0.38487142424811793,0.37287172179450145,-0.5785678058624288,34.615476314925345,-9.02576123598159,0.37887157302130936,4,-0.13000059127807617,0.045000553131103516,0.5475001335144043,0.807499885559082,0.19999980926513672,3,0.0006365518050637231,7.66620045137911,15.984999656677244,1.5333384196092892,16.004999160766598,-3.0740756439055974,15.710000038146973,0.0006365518050637231 6090,2004-04-30,15.699999809265135,15.739999771118164,15.614999771118164,15.649999618530273,469000.0,-0.0006365518050639452,-1.0833353201567206,-0.26315947979459886,48.780482131617354,39.061010620420625,-0.15387252468007517,0.026360752403794763,0.3444440221722278,0.6335893120218561,16.738748817024206,0.125,-0.29485546692031406,0.014749956130978958,-0.6886063051262372,0.7181062173881969,-0.3369281744976309,0.36642808675958705,-0.5318248967895514,26.315821174807613,-18.73037843111278,0.35167813062860886,4,-0.12000036239623846,0.05500078201294123,0.5012502670288104,0.8000001907348651,-0.03999996185302557,4,0.013057320139907347,-2.2272646486365,15.710000038146973,7.66620045137911,15.984999656677244,1.5333384196092892,16.004999160766598,0.013057320139907347 6091,2004-05-03,15.949999809265135,15.984999656677244,15.704999923706055,15.704999923706055,1229200.0,0.01592356707243181,-1.2857131735571146,4.899979019245213,67.0241543225785,42.66307453739324,-0.34184113590894505,-0.25398830507663206,0.08575271107055649,0.3836514592126594,16.714646912847584,0.2849998474121094,-0.24770765795013183,0.2757499694824208,-0.40210460244277435,0.9536045414076142,-0.06317731648017677,0.6146772554450184,-0.7465519238061535,77.01159757086754,26.82261352434407,0.3389272859625968,5,-0.37000036239623846,-0.19499921798705877,0.21875000000000178,0.5174999237060565,-0.40499973297118963,0,-0.007836990689328416,-1.0833353201567206,15.699999809265135,-2.2272646486365,15.710000038146973,7.66620045137911,15.984999656677244,-0.007836990689328416 6092,2004-05-04,16.040000915527347,16.149999618530273,15.899999618530273,15.899999618530273,618400.0,0.005642702654449661,-2.5713954850750445,0.5714341322143736,73.62639435592402,47.90706569324804,-0.3485709202962095,-0.37586140843031757,-0.007076181676058724,0.29727024989871964,17.127018466019443,0.25,-0.20012283086707505,0.3737510681152383,-0.2813732217202336,1.028875357950712,0.04618892319750145,0.7013132130329751,-0.8026909760043033,79.43948890172405,22.914744168036194,0.32756214491773655,5,-0.3800010681152379,-0.28500032424927113,0.11249876022338512,0.4274988174438441,-0.42500114440918324,1,-0.0024938225214579113,-1.2857131735571146,15.949999809265135,-1.0833353201567206,15.699999809265135,-2.2272646486365,15.710000038146973,-0.0024938225214579113 6093,2004-05-05,16.0,16.125,15.914999961853027,15.914999961853027,930800.0,-0.0024938225214579113,-3.941175150624376,0.6071375049386094,69.6792931581836,52.19116354561096,-0.206432313786852,-0.3714438780969047,0.03408715042393595,0.34053553376891443,17.561675090334226,0.21000003814697266,-0.13791474082784383,0.3442501068115238,-0.28019291535068547,0.968693128973733,0.03202859573042005,0.6564716178926275,-0.7079286797365221,71.96268012863021,10.791647134411107,0.3122215110811043,5,-0.16000032424926758,-0.24499940872192383,0.15249967575073242,0.4674997329711914,-0.5100002288818359,2,-0.01468747854232777,-2.5713954850750445,16.040000915527347,-1.2857131735571146,15.949999809265135,-1.0833353201567206,15.699999809265135,-0.01468747854232777 6094,2004-05-06,15.975000381469727,16.0,15.774999618530273,16.0,1069200.0,-0.0015624761581420898,17.000305180437934,-0.2941130271853157,67.55952516110278,55.727408242452455,-0.1326781648699491,-0.3713925652759045,0.05949907440245994,0.3676494163976898,18.328623334091393,0.22500038146972656,-0.06628824951653733,0.323000431060791,-0.2923078366282539,0.9383086987498377,0.015346297216268567,0.6306545649053135,-0.631453363310241,67.28985290237938,2.3339064221026717,0.3076541338445232,5,-0.11250066757202148,-0.2199997901916504,0.1699991226196289,0.49249935150146484,-0.37000083923339844,3,-0.01564945189547462,-3.941175150624376,16.0,-2.5713954850750445,16.040000915527347,-1.2857131735571146,15.949999809265135,-0.01564945189547462 6095,2004-05-07,15.5,15.925000190734865,15.494999885559082,15.850000381469727,1000000.0,-0.029733982480570464,-1.3888865341414924,14.00022888532845,54.17661499831347,57.60930480326221,0.35890083646571114,0.06852959707142858,0.5277888447731875,0.843540320966639,19.127165213290098,0.48000049591064453,0.021445613649033746,-0.1274999618530277,-0.7249022987647216,0.46990237505866794,-0.4262011303088755,0.17120120660282012,-0.10806582581826696,0.7633765617333292,-64.7302512767582,0.2987011684558475,5,0.32249975204467773,0.25500059127807617,0.6424999237060547,0.9674997329711914,0.21500015258789062,4,0.026451603058845752,17.000305180437934,15.975000381469727,-3.941175150624376,16.0,-2.5713954850750445,16.040000915527347,0.026451603058845752 6096,2004-05-10,15.18000030517578,15.5,15.140000343322756,15.5,1592400.0,-0.02064514160156261,1.249999999999989,0.9142838458646053,47.99155766282424,57.902647713458705,0.66583332950227,0.3622073924291218,0.8336749548252289,1.1634569798670338,18.97557148588353,0.3599996566772443,0.07079334537194448,-0.41899967193603693,-1.0454735254629544,0.2074741815908805,-0.7322365986994956,-0.10576274517257822,0.969999313354494,3.96039510471978,-61.18938778242777,0.3132369267634588,5,0.4649996757507342,0.5750002861022967,0.9599995613098162,1.287499427795412,0.719999313354494,0,0.03162052256828152,-1.3888865341414924,15.5,17.000305180437934,15.975000381469727,-3.941175150624376,16.0,0.03162052256828152 6097,2004-05-11,15.104999542236328,15.21500015258789,15.0,15.149999618530273,996400.0,-0.0049407616226383455,1.4571285326590446,0.14062537252938434,47.78946413162067,57.83190389388574,0.6702247709703837,0.4434022813667582,0.8901758216225311,1.2384965858768027,17.758812618738144,0.21500015258789062,0.10257175430949239,-0.48350043296813894,-1.1364943923163935,0.1694935263801174,-0.8099974126422662,-0.15700345329401166,1.024800090789796,9.333292643229168,-58.0889342319435,0.3264969796741281,5,0.4700002670288086,0.5100002288818359,1.0600004196166992,1.3625001907348633,0.7950000762939453,1,0.029129463581067716,1.249999999999989,15.18000030517578,-1.3888865341414924,15.5,17.000305180437934,15.975000381469727,0.029129463581067716 6098,2004-05-12,14.984999656677244,15.06999969482422,14.904999732971193,15.045000076293945,1537000.0,-0.007944381939472556,2.000008669793475,1.3333403975755915,36.150238105045645,56.97530266969002,0.7079005434425429,0.5776611479352258,0.987804492013959,1.3554428339234565,16.3603830694212,0.19999980926513494,0.12314466786500944,-0.5937502861022974,-1.2775238202329735,0.09002324802838046,-0.9356370531676355,-0.25186351903695936,1.0996079910278365,7.3059273239379525,-54.30104425026223,0.34188676706533866,5,0.5425000190734881,0.5724997520446795,1.180000305175783,1.482500076293947,1.085000038146978,2,0.04204205064230315,1.4571285326590446,15.104999542236328,1.249999999999989,15.18000030517578,-1.3888865341414924,15.5,0.04204205064230315 6099,2004-05-13,14.824999809265135,14.954999923706055,14.824999809265135,14.949999809265135,1299400.0,-0.010677334072597966,-1.080001831054716,2.0833187634108894,31.838559652742887,55.092866838703976,0.8148515341957161,0.7360176292368532,1.1239186632764113,1.5079947424279627,15.593663454179307,0.15999984741210938,0.09728088433914373,-0.7287501335144064,-1.484373933243761,0.026873666214946468,-1.1065620333790829,-0.35093823364973,1.1888313635559111,0.0,-55.26473924418597,0.37781189986467684,5,0.6624999046325701,0.6725001335144061,1.3400001525878924,1.6424999237060565,1.2500009536743182,3,0.04485665904949454,2.000008669793475,14.984999656677244,1.4571285326590446,15.104999542236328,1.249999999999989,15.18000030517578,0.04485665904949454 6100,2004-05-14,14.989999771118164,15.074999809265135,14.75,14.859999656677244,1003400.0,0.011129845799384697,1.1666640175730414,-1.040000915527358,34.48275720321935,51.47715604766407,0.6018362063002645,0.5690852221705391,0.9322669041702909,1.334913796829543,15.054347974231838,0.32499980926513494,0.06303147654660535,-0.5440001487731934,-1.3378755630919237,0.24987526554553874,-0.9409378559325585,-0.1470624416138282,0.9287248926184084,31.999969482421875,-19.173034186777045,0.3969377071593658,5,0.46000003814697266,0.46000003814697266,1.1850001811981201,1.4774999618530273,1.3549995422363281,4,0.04102733692518856,-1.080001831054716,14.824999809265135,2.000008669793475,14.984999656677244,1.4571285326590446,15.104999542236328,0.04102733692518856 6101,2004-05-17,14.890000343322756,14.984999656677244,14.774999618530273,14.984999656677244,904800.0,-0.006671076005490106,3.421085389603999,-0.7307633055789525,23.76474548126896,45.93697283936906,0.5986127842380409,0.6691313500517975,1.0016463856616955,1.423853465468353,14.48588721559902,0.21500015258789062,0.056238280974254096,-0.6222496032714826,-1.4627036792320514,0.21820447268908616,-1.042476641251767,-0.20202256529119822,0.9118518540401599,30.107590834885574,-14.408072596621619,0.4202270379802847,5,0.5474996566772443,0.559999465942381,1.2949995994567853,1.5774993896484357,1.4849996566772443,0,0.05540629887460646,1.1666640175730414,14.989999771118164,-1.080001831054716,14.824999809265135,2.000008669793475,14.984999656677244,0.05540629887460646 6102,2004-05-18,14.984999656677244,15.045000076293945,14.869999885559082,14.899999618530273,602000.0,0.006380074624853238,-1.4138039896608197,-0.8947437107234071,27.272735154330533,41.22513306116316,0.37797137579478424,0.5810845084508376,0.8740818406846635,1.3181547061271868,13.571543828900715,0.17500019073486328,0.035202075394476395,-0.512750291824343,-1.3800175858609283,0.35451700221224414,-0.9463839388426365,-0.07911664480604941,0.7116673209493793,72.30762910557019,32.941847304568796,0.4336336470182934,5,0.3900003433227557,0.4650001525878924,1.0775003433227557,1.3800001144409197,1.2400007247924822,1,0.06106105991435973,3.421085389603999,14.890000343322756,1.1666640175730414,14.989999771118164,-1.080001831054716,14.824999809265135,0.06106105991435973 6103,2004-05-19,14.899999618530273,15.104999542236328,14.869999885559082,15.074999809265135,630000.0,-0.005672341681308923,1.0,-2.0588248493756462,29.850747684968894,37.03526889714829,0.3246696798313504,0.6763459089281412,0.9248575148084726,1.390894383927474,12.159288856179973,0.2349996566772461,-0.05480715260961233,-0.5822503089904778,-1.481656556381079,0.31715593840012346,-1.0319534326857784,-0.13254718529517717,0.7020006613336882,42.253468155295984,2.192339116476198,0.4497031236953011,5,0.4375004768371582,0.5500001907348633,0.9600005149841326,1.262500286102295,1.3000011444091797,2,0.06711409567798632,-1.4138039896608197,14.984999656677244,3.421085389603999,14.890000343322756,1.1666640175730414,14.989999771118164,0.06711409567798632 6104,2004-05-20,14.9350004196167,15.029999732971193,14.899999618530273,14.899999618530273,381800.0,0.0023490471129206103,-6.428407945287696,-0.20000435964926824,31.203962407924905,34.48275194266068,0.14151230032961948,0.6228746669424545,0.869840518908715,1.3434727529052743,11.89813367916273,0.13000011444091975,-0.17405984321427326,-0.5152495384216316,-1.445764349205085,0.41526527236182176,-0.9805069438133582,-0.049992133029904906,0.5817998322608666,52.112861456464046,9.887022230169862,0.4652574053917269,5,0.18999958038330078,0.5149993896484375,0.8849997520446777,1.1874995231628418,1.140000343322754,3,0.07599593192623777,1.0,14.899999618530273,-1.4138039896608197,14.984999656677244,3.421085389603999,14.890000343322756,0.07599593192623777 6105,2004-05-21,14.899999618530273,15.029999732971193,14.829999923706055,14.9350004196167,510000.0,-0.0023435420222990277,-1.2857096146615208,-1.0,21.153881422817335,31.50078791599324,0.09214234259381904,0.6324118252449882,0.8815878535606139,1.363248208825567,12.03118442566476,0.1999998092651385,-0.29034381584602187,-0.5135003089904782,-1.4709592366082447,0.44395861862728836,-0.9922297727993623,-0.03477084518159401,0.5401206081595351,37.87879663612981,0.05092748171003336,0.47872946380888337,5,0.08250045776367188,0.5500001907348633,0.9025006294250488,1.2225003242492676,1.4050006866455043,4,0.078859139227621,-6.428407945287696,14.9350004196167,1.0,14.899999618530273,-1.4138039896608197,14.984999656677244,0.078859139227621 6106,2004-05-24,15.020000457763672,15.109999656677244,14.949999809265135,14.949999809265135,797000.0,0.008053747805748968,-3.571381861282312,-1.9999727527860784,22.432454166984456,28.683342364366993,-0.05916286710031038,0.4828220208312395,0.7390873694740066,1.2285652527408075,12.770417115384603,0.21000003814697088,-0.4074143901581184,-0.35899949073791504,-1.321187855807473,0.6031888743316429,-0.840093673272694,0.12209469179686394,0.35110774625715635,67.8573983058645,33.83519684636577,0.48109418253477854,5,-0.09000062942504883,0.42999935150146484,0.6887497901916504,1.1024994850158691,1.1049995422363281,0,0.08821563350259032,-1.2857096146615208,14.899999618530273,-6.428407945287696,14.9350004196167,1.0,14.899999618530273,0.08821563350259032 6107,2004-05-25,15.300000190734865,15.324999809265135,15.09000015258789,15.149999618530273,1845400.0,0.01864179257241405,1.3499988079059917,2.142845465320607,33.25360194385192,28.361493902012135,-0.34485839650341177,0.15525759092020586,0.4369598503954908,0.9354423542992958,13.357776168172608,0.30499935150146307,-0.46436777415326347,-0.04374980926513494,-0.9599312906541488,0.8724316721238772,-0.5018405499596419,0.414340931429372,-0.5500001907348651,94.9495708464591,63.01148735508721,0.45809074069450634,5,-0.2625002861022967,0.14999961853027166,0.40374994277953746,0.822499752044676,0.9099988937377876,1,0.07026142456626361,-3.571381861282312,15.020000457763672,-1.2857096146615208,14.899999618530273,-6.428407945287696,14.9350004196167,0.07026142456626361 6108,2004-05-26,15.55500030517578,15.55500030517578,15.270000457763672,15.350000381469727,1080400.0,0.0166666739386927,1.7804873510174388,1.366660944642568,40.948280468845645,29.373685103801336,-0.5704945809896458,-0.14082911489900596,0.1694312284361459,0.6686686586458155,13.981653008517586,0.2849998474121076,-0.4771750521343545,0.23275027275085236,-0.639183573680457,1.1046841191821617,-0.20321665046480142,0.6687171959665061,-0.7935003089904775,100.0,69.53738618336294,0.4359669232156542,5,-0.40250015258788885,-0.10500049591064275,0.1387500762939471,0.5674996376037615,0.46999931335449396,2,0.04307297095140594,1.3499988079059917,15.300000190734865,-3.571381861282312,15.020000457763672,-1.2857096146615208,14.899999618530273,0.04307297095140594 6109,2004-05-27,15.720000267028807,15.760000228881836,15.550000190734865,15.5600004196167,1194200.0,0.010607519036700097,-1.3333298012122503,0.7804873510174062,55.472640238674614,31.70589432996303,-0.6651335283432633,-0.32152629142158773,-0.013369395602984113,0.4938527501249599,14.664062360941832,0.21000003814697088,-0.47952442074530666,0.397250223159789,-0.4756308125140567,1.2701312588336346,-0.03919029467713386,0.8336907409967118,-0.9267602584838865,95.69893024438646,58.93990533849371,0.4364405178369231,5,-0.45250034332275213,-0.2700004577636701,-0.0499997138977033,0.4024996757507342,0.3249998092651385,3,0.030534382172842767,1.7804873510174388,15.55500030517578,1.3499988079059917,15.300000190734865,-3.571381861282312,15.020000457763672,0.030534382172842767 6110,2004-05-28,15.904999732971193,16.004999160766598,15.8149995803833,15.8149995803833,3114800.0,0.011768413664114519,-3.2222057389902994,0.5625014901175578,69.33330824111532,36.76906796994596,-0.7897404591443173,-0.5168809770368856,-0.21519276059689751,0.29993362461143214,15.34051248532017,0.2849988937377912,-0.4358586478588098,0.5719996929168722,-0.32404098439258355,1.4680403702263298,0.12397935426214346,1.020020031571601,-1.0537541112060573,90.52137542519938,47.564060090255666,0.44802033865472873,5,-0.48750019073486683,-0.45499992370605646,-0.25374937057495295,0.21750020980834783,0.09500026702880682,4,0.010688527684527216,-1.3333298012122503,15.720000267028807,1.7804873510174388,15.55500030517578,1.3499988079059917,15.300000190734865,0.010688527684527216 6111,2004-06-01,15.824999809265135,15.989999771118164,15.824999809265135,15.925000190734865,1157000.0,-0.005029860109976525,-2.29998664861042,-1.1111134658585349,69.14894210639244,41.42197985350839,-0.6293454845772928,-0.47086751904528157,-0.15248727866900147,0.3704581389470665,16.58035134080917,0.16499996185302912,-0.3631406678025577,0.49824976921081365,-0.3812615856502024,1.3777611240718315,0.058494091780305624,0.9380054466413217,-0.8814539043798817,80.3279184029118,31.74934509913264,0.43975567743050886,6,-0.4075002670288086,-0.3749999999999982,-0.2512495517730695,0.2825007438659686,0.02500057220459162,1,0.030331785257249333,-3.2222057389902994,15.904999732971193,-1.3333298012122503,15.720000267028807,1.7804873510174388,15.55500030517578,0.030331785257249333 6112,2004-06-02,16.0,16.0,15.835000038146973,15.9350004196167,1052800.0,0.01105846400278665,4.07695467816952,-0.6499933243052278,76.22739336469535,46.574940484589106,-0.7210531323730613,-0.6840918780019027,-0.33552909795532493,0.1858660869919504,17.3443476772352,0.17500019073486506,-0.29794059964641484,0.6752500057220452,-0.1975886487305729,1.5480886601746633,0.23883067849573614,1.1116693329483542,-0.9715378346442396,99.31984087234802,43.64014823790494,0.43641932722630883,6,-0.5825004577636737,-0.5500001907348633,-0.3862495422363281,0.08750009536743164,-0.024999618530273438,2,0.0078125,-2.29998664861042,15.824999809265135,-3.2222057389902994,15.904999732971193,-1.3333298012122503,15.720000267028807,0.0078125 6113,2004-06-03,15.765000343322756,15.925000190734865,15.765000343322756,15.899999618530273,886400.0,-0.01468747854232777,-1.3703808359883922,-2.0769253341549385,73.38309519946034,51.261510794759715,-0.391634049862974,-0.49287021147039134,-0.10743781645037664,0.4115663885450953,18.042810171465824,0.23499965667724432,-0.19974728414809917,0.4520003318786632,-0.38828424548422014,1.2922849092415483,0.03185804319721974,0.8721426205601066,-0.6584152183341274,47.252887753327414,-14.830865443358796,0.42014228868144254,6,-0.34750080108642933,-0.31500053405761896,-0.1062502861022967,0.21999979019164861,0.20499992370605113,3,0.028227004849915804,4.07695467816952,16.0,-2.29998664861042,15.824999809265135,-3.2222057389902994,15.904999732971193,0.028227004849915804 6114,2004-06-04,15.725000381469727,15.84000015258789,15.664999961853027,15.725000381469727,789000.0,-0.002537263620801089,-1.9166494476674878,-0.0,69.49603504259409,56.63286119695712,-0.2545572479866465,-0.49809766209482476,-0.07575940428147021,0.44146096313187044,19.175993715287596,0.17500019073486328,-0.10951333019270137,0.4245003700256351,-0.38103915195794613,1.2300398920092164,0.021730609033843606,0.8272701310174266,-0.5465421336188605,17.64722381947482,-46.24910150384618,0.4027697609917909,6,-0.24750089645386097,-0.27500057220458984,-0.06625032424926758,0.25999975204467773,0.375,4,0.019077852450424482,-1.3703808359883922,15.765000343322756,4.07695467816952,16.0,-2.29998664861042,15.824999809265135,0.019077852450424482 6115,2004-06-07,15.90999984741211,15.920000076293945,15.6899995803833,15.6899995803833,433800.0,0.011764671634627355,-1.0909110613081794,100.0,75.8883087774332,62.5724005981181,-0.3142704849039397,-0.6859764223276503,-0.2642008952046915,0.24780830633068263,19.92084565627114,0.23000049591064453,-0.012522220813407259,0.5889998435974118,-0.2577314488798059,1.4357311360746294,0.1656341973588038,1.0123654898360197,-0.665418326527984,73.13428586882567,4.7588587549702055,0.42336564623860845,6,-0.36250019073486506,-0.46000003814697266,-0.24249982833862305,0.07500028610229492,0.3549995422363281,0,0.008485243882877525,-1.9166494476674878,15.725000381469727,-1.3703808359883922,15.765000343322756,4.07695467816952,16.0,0.008485243882877525 6116,2004-06-08,15.65999984741211,15.880000114440918,15.625,15.875,579800.0,-0.0157133879571133,1.2666638409697792,-0.9772722346729551,65.88235030124875,66.1978170822733,0.040298371078959505,-0.4196899843380635,-0.021747231445914394,0.48497893460769603,19.620480460123797,0.2849998474121094,0.081273331721059,0.3149998664855964,-0.5420514970554713,1.172051230026666,-0.11352581528493744,0.7435255482561303,-0.35458491533738545,9.333292643229168,-56.12631465393693,0.4285256817705346,6,-0.022500038146974433,-0.21000003814697266,0.007500171661376953,0.24749994277954102,0.5799999237060547,1,0.02171137649430288,-1.0909110613081794,15.90999984741211,-1.9166494476674878,15.725000381469727,-1.3703808359883922,15.765000343322756,0.02171137649430288 6117,2004-06-09,15.545000076293945,15.734999656677244,15.5,15.725000381469727,666200.0,-0.0073435359028543035,1.3500100136376447,0.8372101275704832,64.96520306839629,68.86636403777894,0.21647030700718872,-0.28462942165179683,0.08292479132312991,0.5888252886441094,18.783078070161764,0.23499965667724432,0.20121737366064352,0.17800006866455043,-0.6756941626653301,1.031694299994431,-0.24884704700039073,0.6048471843294916,-0.18361840592387146,10.588248493756197,-55.418840908919265,0.4268471156649403,6,0.2074995040893537,-0.0950002670288086,0.12249994277954102,0.3624997138977051,0.7299995422363281,2,0.019620476273969567,1.2666638409697792,15.65999984741211,-1.0909110613081794,15.90999984741211,-1.9166494476674878,15.725000381469727,0.019620476273969567 6118,2004-06-10,15.614999771118164,15.65999984741211,15.515000343322756,15.574999809265135,581200.0,0.004503035991036519,1.2307596376040515,-0.22222163353538052,65.5251023240481,69.98330426948709,0.17419504329204827,-0.3214942766219977,0.004648523830208973,0.5063692688923638,17.67966578080885,0.1449995040893537,0.3212423992240012,0.21649975776672292,-0.6242399353771404,1.0572394509105862,-0.20387008880520874,0.6368696043386546,-0.20212870151636864,27.380892911476334,-38.7155129465672,0.4203698465719312,6,0.13749980926513494,-0.17749977111816406,0.09250044822692871,0.26999998092651367,0.6200008392333984,3,0.023054794468676754,1.3500100136376447,15.545000076293945,1.2666638409697792,15.65999984741211,-1.0909110613081794,15.90999984741211,0.023054794468676754 6119,2004-06-14,15.489999771118164,15.670000076293945,15.449999809265135,15.649999618530273,478800.0,-0.008005123396236158,1.1999942779759472,-3.9999999999998224,62.9386067647334,69.27278188322244,0.2940622461446374,-0.15190812238855145,0.1134623797206693,0.6203748598659047,16.237227100598496,0.22000026702881037,0.40489427633775676,0.058249759674072976,-0.7384359836073529,0.854935502955497,-0.34009311196663994,0.4565926313147859,0.514999389648434,8.510625346214361,-58.62886344938031,0.3983428716407123,6,0.2350001335144043,-0.11250019073486506,0.30750036239624023,0.39499998092651367,0.5200004577636719,0,0.030987766494717794,1.2307596376040515,15.614999771118164,1.3500100136376447,15.545000076293945,1.2666638409697792,15.65999984741211,0.030987766494717794 6120,2004-06-15,15.604999542236328,15.774999618530273,15.494999885559082,15.5,714400.0,0.007424129943022217,-3.869570265204916,-0.6562477648236893,62.8571356708927,68.57369227927802,0.14754852327751067,-0.23027774275000823,-0.024458045032286435,0.49262253649433774,15.354184949128996,0.2849998474121094,0.45934718760542026,0.14249954223632777,-0.6294869198102795,0.914486004282935,-0.24349368878697675,0.5284927732596323,0.38889963150024087,36.04642394563643,-29.721582986717515,0.38599323102330396,6,0.12000036239624023,-0.22749996185302912,0.2037506103515625,0.2800002098083496,0.12000083923339844,1,0.03172065708131777,1.1999942779759472,15.489999771118164,1.2307596376040515,15.614999771118164,1.3500100136376447,15.545000076293945,0.03172065708131777 6121,2004-06-16,15.71500015258789,15.734999656677244,15.59000015258789,15.595000267028807,553200.0,0.007049062068463119,-1.2307596376040515,1.1428610354223603,59.857487888781044,66.75481389306532,0.02268960516301277,-0.29018008716169774,-0.1518991532246048,0.3692618601053148,14.423422102533143,0.1449995040893537,0.4663295711568658,0.21125016212463343,-0.5189688316195138,0.9414691558687807,-0.1538593347474393,0.5763596589967062,0.2680210338592488,81.53861502932928,18.657929500414298,0.3651094968720732,6,-0.027500152587890625,-0.3375005722045916,0.07375001907348633,0.1699995994567871,0.11499977111816406,2,0.034998360274910656,-3.869570265204916,15.604999542236328,1.1999942779759472,15.489999771118164,1.2307596376040515,15.614999771118164,0.034998360274910656 6122,2004-06-17,15.899999618530273,15.949999809265135,15.645000457763672,15.649999618530273,599000.0,0.01177215807483889,-1.3461640036973321,2.08333532015669,58.47665018628302,65.0985422249345,-0.19890348917760114,-0.42490015604848885,-0.353516152103893,0.17160295948051285,13.973045961656256,0.30499935150146307,0.4318656181495619,0.35049962997436523,-0.35717923889320957,1.05817849884194,-0.0033398044594221687,0.7043390644081526,0.07236114037322672,89.9999618530277,30.500390829278757,0.3538394344337876,6,-0.1999998092651385,-0.5225000381469744,-0.19999933242797852,-0.014999866485595703,-0.2849998474121094,3,0.02138365790849739,-1.2307596376040515,15.71500015258789,-3.869570265204916,15.604999542236328,1.1999942779759472,15.489999771118164,0.02138365790849739 6123,2004-06-18,15.899999618530273,15.94499969482422,15.854999542236328,15.895000457763672,599600.0,0.0,-1.1176259396387718,0.01999664306640625,54.81282208854903,63.4670741189295,-0.19862784083148988,-0.36484732263768116,-0.3707986276726043,0.16121006993425624,13.753418447913162,0.0900001525878924,0.4019889947591686,0.3004996299743645,-0.35320943484798306,0.9542086947967103,-0.02635490243680927,0.6273541623855383,0.0619139213804587,89.9999618530277,33.630273878141494,0.32685453241117324,6,-0.1999998092651385,-0.5225000381469744,-0.30499982833862305,-0.0625,-0.2349996566772461,4,0.02358490622622189,-1.3461640036973321,15.899999618530273,-1.2307596376040515,15.71500015258789,-3.869570265204916,15.604999542236328,0.02358490622622189 6124,2004-06-21,16.069999694824222,16.155000686645508,15.81999969482422,15.850000381469727,1952400.0,0.010691828954249027,-1.392858359275469,44.007249141549735,54.447441708862314,61.08475555575496,-0.3515080972594973,-0.46952929092854134,-0.5513040285469515,-0.019018387333655795,13.762703203459841,0.3350009918212873,0.3424467962973452,0.41374974250793883,-0.19240169775638805,1.019901182772264,0.1106740223757754,0.7168254626401023,-0.6199998855590874,87.12107747727494,33.622587060448524,0.3030757201321626,6,-0.26749944686890004,-0.6174993515014684,-0.5275001525878942,-0.28000020980835316,-0.274999618530277,0,0.010267636506582134,-1.1176259396387718,15.899999618530273,-1.3461640036973321,15.899999618530273,-1.2307596376040515,15.71500015258789,0.010267636506582134 6125,2004-06-22,16.075000762939453,16.200000762939453,16.020000457763672,16.069999694824222,1065200.0,0.00031120524021166496,-2.4285921889191644,0.022732198746331332,57.022499752205405,60.10032771697237,-0.36949918459058395,-0.40263188945112915,-0.565034647380589,-0.03344439794702936,13.602878313813694,0.18000030517578125,0.3030623368661711,0.3600007534027103,-0.15903666338400413,0.8790381701894248,0.10048204500935398,0.6195194617960667,-0.6109009361267113,79.50821722490431,28.188842035200054,0.25951870839335683,6,-0.2500004768371582,-0.6000003814697266,-0.5825009346008301,-0.32500123977661133,-0.1750011444091797,1,-0.004043578909649237,-1.392858359275469,16.069999694824222,-1.1176259396387718,15.899999618530273,-1.3461640036973321,15.899999618530273,-0.004043578909649237 6126,2004-06-23,16.344999313354492,16.344999313354492,16.075000762939453,16.075000762939453,775000.0,0.016796176522586137,1.0,53.98817696418786,59.19999104816798,59.45974860361366,-0.5946454603567766,-0.598985489931712,-0.8330682325088183,-0.3088388049797359,13.950338778862415,0.26999855041503906,0.285809251174733,0.5637493610382087,0.08126829784892209,1.0462304242274953,0.3225088294435636,0.804989892632852,-0.8514634490966824,100.0,52.490597346402346,0.24124053159464345,6,-0.44749975204467773,-0.7849998474121094,-0.8949995040893555,-0.6324996948242188,-0.26999855041503906,2,-0.03793202556932518,-2.4285921889191644,16.075000762939453,-1.392858359275469,16.069999694824222,-1.1176259396387718,15.899999618530273,-0.03793202556932518 6127,2004-06-24,16.375,16.5,16.274999618530273,16.274999618530273,896200.0,0.001835465763586619,-3.4999904632932157,0.37037377169620717,68.26347236998464,59.764011942051056,-0.5526458134372874,-0.5737362987086652,-0.8466913207343385,-0.3449938735682423,15.368816742458897,0.22500038146972656,0.2374975352345281,0.5400000572204586,0.043931419311817876,1.0360686951291012,0.29196573826613914,0.7880343761747799,-0.8303763287963886,81.6176553085976,32.66816888052154,0.24803431895432093,6,-0.40000009536743164,-0.7100000381469727,-0.9312500953674316,-0.6625003814697266,-0.07500076293945312,3,-0.03328244740726383,1.0,16.344999313354492,-2.4285921889191644,16.075000762939453,-1.392858359275469,16.069999694824222,-0.03328244740726383 6128,2004-06-25,16.225000381469727,16.430000305175778,16.155000686645508,16.370000839233402,1397800.0,-0.009160282047650292,1.0754735993551277,-1.449999046329357,64.04495345208909,59.88693935175725,-0.34309844075743,-0.391015903473269,-0.6773673458730514,-0.20064631212472506,16.627567431843982,0.2749996185302699,0.22565677746168333,0.356500434875489,-0.15032767555086934,0.8633285453018473,0.10308637966230805,0.6099144900886682,-0.6039466039624042,59.558897777378746,6.375185732869021,0.2534140552131794,6,-0.22750043869018555,-0.5600004196166992,-0.8125004768371582,-0.5125007629394531,-0.10000038146972656,4,-0.03759633873711543,-3.4999904632932157,16.375,1.0,16.344999313354492,-2.4285921889191644,16.075000762939453,-0.03759633873711543 6129,2004-06-28,16.200000762939453,16.309999465942386,16.155000686645508,16.225000381469727,582400.0,-0.0015408085018491224,-1.69563630935604,0.17241061797900184,58.95065144240393,59.45288554859183,-0.2310960148638479,-0.3459490350280081,-0.6376099249697429,-0.1824595234392028,17.30258712993931,0.15499877929687855,0.2258974290853999,0.3075007915496819,-0.21493794256985055,0.8299395256692126,0.04628142448991568,0.5687201586094481,-0.508631287632717,37.50009934116936,-12.616373294299102,0.26121936705976556,6,-0.1550006866455078,-0.5350008010864258,-0.806250810623169,-0.4875011444091797,-0.07500076293945312,0,-0.033024739252503044,1.0754735993551277,16.225000381469727,-3.4999904632932157,16.375,1.0,16.344999313354492,-0.033024739252503044 6130,2004-06-29,16.075000762939453,16.225000381469727,16.024999618530273,16.125,671400.0,-0.007716049019328541,-1.6666497126290627,2.0,63.879639198275086,59.899791249646725,-0.036224533827194705,-0.21877676573800997,-0.5009346483958197,-0.06762312873929233,17.09649124314034,0.20000076293945312,0.21822219595180314,0.17400074005126953,-0.3547875220571193,0.7027890021596583,-0.09039339100292665,0.43839487110546393,-0.3189408456572558,10.526548263912591,-42.90019879605667,0.26439413105419446,6,-0.0025005340576171875,-0.4100008010864258,-0.7875008583068848,-0.3625011444091797,-0.06500053405761719,1,-0.017418393365868035,-1.69563630935604,16.200000762939453,1.0754735993551277,16.225000381469727,-3.4999904632932157,16.375,-0.017418393365868035 6131,2004-06-30,16.305000305175778,16.305000305175778,16.004999160766598,16.075000762939453,967400.0,0.014307902414946172,1.6087107956148285,-4.600061036087515,73.6025105940862,61.580442406069295,-0.19414801332391818,-0.4331815125408873,-0.7144112915779068,-0.30814874404954296,16.96868469825687,0.3000011444091797,0.2344285502150214,0.38000025749206223,-0.1770787874512756,0.9370793024353983,0.10146073502039243,0.6585397799637303,-0.48942518127615564,60.60618904682779,1.6879289748280044,0.27853952247166813,6,-0.14500045776366832,-0.5800004005432093,-1.0887503623962367,-0.6275005340576136,-0.28000068664550426,2,-0.024839048087410553,-1.6666497126290627,16.075000762939453,-1.69563630935604,16.200000762939453,1.0754735993551277,16.225000381469727,-0.024839048087410553 6132,2004-07-01,16.125,16.305000305175778,16.055000305175778,16.305000305175778,984800.0,-0.011039576927737937,1.777773068283075,-0.7826115801170915,64.82559396745314,62.692972614836414,0.023607613429664553,-0.2564865636843727,-0.518027138031222,-0.14206348924442125,16.80618800191966,0.25,0.24210977251995125,0.1937499523162849,-0.36964105597756713,0.7571409606101369,-0.0879455518306429,0.4754454564632109,-0.254670886012347,28.235415554050462,-33.239840289610456,0.28169550414692646,7,0.034999847412109375,-0.3299999237060547,-0.9350001811981201,-0.5424995422363263,-0.17500019073486506,3,-0.003100727879723819,1.6087107956148285,16.305000305175778,-1.6666497126290627,16.075000762939453,-1.69563630935604,16.200000762939453,-0.003100727879723819 6133,2004-07-02,16.209999084472653,16.360000610351562,16.184999465942386,16.184999465942386,357600.0,0.0052712610525675885,-13.000305180441629,-0.13888653414144592,71.42857142857146,64.57976480591522,-0.014297153676587016,-0.322998401623698,-0.583221426539664,-0.24357854088407294,17.004524036409855,0.2350006103515625,0.25762705279533904,0.25649909973144247,-0.3143461925011728,0.827344391964056,-0.028923546384863386,0.5419217458477483,-0.28929629960401115,57.746221584650435,-9.997904811707578,0.28542264611630674,7,0.042500495910648084,-0.32499885559081676,-0.9662492275238002,-0.627498626708979,-0.2699995040893519,4,0.005552138042629773,1.777773068283075,16.125,1.6087107956148285,16.305000305175778,-1.6666497126290627,16.075000762939453,0.005552138042629773 6134,2004-07-06,16.024999618530273,16.225000381469727,16.020000457763672,16.200000762939453,1231600.0,-0.011412675903207714,-1.2162217892012825,-7.0001525902209565,62.00001525880579,65.13282208442637,0.1828794996225085,-0.12055214323094177,-0.391925376422801,-0.07665782862242487,17.332530503596256,0.2049999237060547,0.26169134953809703,0.056499671936034446,-0.5047500244848564,0.6177493683569235,-0.2241251762744092,0.33712452014647987,-0.057953056451122364,5.633908759262293,-63.38842457803954,0.2806248482104447,7,0.22749996185302734,-0.04999971389770508,-0.7237496376037598,-0.4424991607665998,0.005001068115234375,1,0.006240273563195231,-13.000305180441629,16.209999084472653,1.777773068283075,16.125,1.6087107956148285,16.305000305175778,0.006240273563195231 6135,2004-07-07,16.045000076293945,16.100000381469727,16.004999160766598,16.030000686645508,427800.0,0.0012480785173027975,-1.9230046948354707,-0.08571023749059956,59.93976907264833,65.21501964270195,0.1767645975172556,-0.13694119881540168,-0.4072013098132885,-0.10857706874759643,17.394617184680058,0.09500122070312855,0.27833161391901484,0.06975011825561594,-0.49178435055180003,0.6312845870630301,-0.21101711614809204,0.35051735265932393,0.4549999237060547,11.267817518523586,-53.85091229878384,0.2807672344037072,7,0.20749950408935547,-0.07000017166137695,-0.6862502098083496,-0.46249961853027166,-0.030000686645507812,2,0.004985972161150265,-1.2162217892012825,16.024999618530273,-13.000305180441629,16.209999084472653,1.777773068283075,16.125,0.004985972161150265 6136,2004-07-08,16.0,16.100000381469727,15.925000190734865,16.045000076293945,503200.0,-0.002804616770331614,1.2580569740970668,-3.0001271617497456,53.28948936965835,63.55124375377682,0.18738562235856193,-0.0686846339815439,-0.3603200424398665,-0.07547927726900383,17.600119001115356,0.1750001907348615,0.28347525295341214,0.007750034332275391,-0.5338313704481479,0.5493314391127004,-0.26304066805793624,0.278540736722487,0.4900999832153303,17.241318831651096,-42.8823480764253,0.2707907023902122,7,0.17750024795532227,-0.02500009536743164,-0.5662503242492676,-0.41749954223632635,-0.024999618530273438,3,0.0006250143051147461,-1.9230046948354707,16.045000076293945,-1.2162217892012825,16.024999618530273,-13.000305180441629,16.209999084472653,0.0006250143051147461 6137,2004-07-09,15.850000381469727,16.024999618530273,15.800000190734865,16.024999618530273,887600.0,-0.00937497615814209,1.5714332425067916,3.8888653414148266,48.503015213120726,61.82436172722477,0.2850594531551991,0.11102893726467755,-0.21965361385718474,0.062343504546239714,18.13118310332123,0.22499942779540838,0.2795767560762705,-0.15749959945678782,-0.6619588110718233,0.34695961215824767,-0.40972920526430556,0.09473000635072992,0.6174956100463866,8.928598798030375,-45.45721507867192,0.2522296058075176,7,0.23000001907348633,0.1249995231628418,-0.41625070571899414,-0.2674999237060529,0.1399993896484375,4,0.011040961063012888,1.2580569740970668,16.0,-1.9230046948354707,16.045000076293945,-1.2162217892012825,16.024999618530273,0.011040961063012888 6138,2004-07-12,15.975000381469727,16.0,15.84000015258789,15.84000015258789,401600.0,0.00788643514142362,-1.3703640910439536,-0.771433242506812,47.076940773527475,60.50506054179406,0.13507184632854674,0.01515936203804813,-0.35208198060729146,-0.07446958240339896,18.690946569506213,0.15999984741210938,0.2510949973786474,-0.050499629974364524,-0.5205042199100909,0.4195049599613636,-0.2855019249422277,0.18450266499349866,0.45244586199951087,41.17649698751224,-8.693914738457153,0.23500229496786368,7,0.10500001907348633,-4.76837158203125e-07,-0.5412507057189941,-0.3924999237060529,-0.005000114440919745,0,-0.0015649810083003812,1.5714332425067916,15.850000381469727,1.2580569740970668,16.0,-1.9230046948354707,16.045000076293945,-0.0015649810083003812 6139,2004-07-13,15.970000267028807,16.014999389648438,15.914999961853027,16.014999389648438,250800.0,-0.00031299620166014286,3.444505669174526,-0.3333262690911278,46.769209822217114,58.60390172223206,0.11623916714866844,0.06109614440003419,-0.3458560755092268,-0.08023404124431543,19.581564026961864,0.09999942779541016,0.2004062205028898,-0.07949976921081792,-0.47794284038725543,0.3189433019656196,-0.2787213047990367,0.11972176637740084,0.4197992132763684,56.66665607029127,10.109614947001383,0.19922153558821884,7,0.11000013351440607,0.004999637603761542,-0.5362505912780744,-0.38749980926513317,0.12499904632568537,1,-0.0018785651937304193,-1.3703640910439536,15.975000381469727,1.5714332425067916,15.850000381469727,1.2580569740970668,16.0,-0.0018785651937304193 6140,2004-07-14,16.100000381469727,16.100000381469727,15.84000015258789,15.9350004196167,709400.0,0.00814027002299511,2.1515186544519262,-3.6667373105858467,41.75087050953862,55.064830601726776,-0.010998423362465815,-0.031535148451020234,-0.47277212686757863,-0.21899484523960844,20.248641906268272,0.26000022888183594,0.16777868090609616,0.025750303268431196,-0.31354106003472637,0.36504166657159054,-0.14389537838314936,0.19539598492000998,0.25441114146122956,100.0,57.71620439497359,0.16964568165157926,7,-0.019999980926513672,-0.1250004768371582,-0.6362507343292254,-0.5174999237060529,-0.10000038146972656,2,-0.004347807028923123,3.444505669174526,15.970000267028807,-1.3703640910439536,15.975000381469727,1.5714332425067916,15.850000381469727,-0.004347807028923123 6141,2004-07-15,16.264999389648438,16.309999465942386,16.040000915527347,16.125,695200.0,0.010248385358339274,1.3478181546779167,0.8484813455480739,46.604913197817126,53.040310516211655,-0.20368826934138795,-0.16149693879950888,-0.6407656626477785,-0.3881317627996985,21.252559106173972,0.26999855041503906,0.15244154864488024,0.16324934959411763,-0.1407635730825838,0.4672622722708173,0.01124288825576869,0.31525581093246835,0.05614745335075355,91.17644308893614,51.6428798863445,0.15200646133835022,7,-0.1849989891052246,-0.28999948501586914,-0.7662496566772461,-0.6824989318847638,-0.334999084472658,3,-0.015370427874661252,2.1515186544519262,16.100000381469727,3.444505669174526,15.970000267028807,-1.3703640910439536,15.975000381469727,-0.015370427874661252 6142,2004-07-16,16.239999771118164,16.325000762939453,16.200000762939453,16.299999237060547,477800.0,-0.001537019334054479,1.2726752553187801,-0.42856948228882835,50.50165282613494,50.715097338163154,-0.17954109818291641,-0.11564870402077787,-0.6220142587052031,-0.36498251507053503,21.540675107422715,0.125,0.1376071535761998,0.12124972343444895,-0.17313386873191305,0.41563331560081096,-0.02594207264873205,0.26844151951762996,-0.439999580383299,82.47404436054742,43.59508580588428,0.14719179608318061,7,-0.17749929428100586,-0.2649998664855957,-0.6962499618530273,-0.6574993133544904,-0.26000022888183594,4,-0.016317696636900414,1.3478181546779167,16.264999389648438,2.1515186544519262,16.100000381469727,3.444505669174526,15.970000267028807,-0.016317696636900414 6143,2004-07-19,16.274999618530273,16.299999237060547,16.200000762939453,16.200000762939453,423200.0,0.002155163048361164,-1.6666666666666667,-1.2499920526432908,52.49166087913092,49.65861351819928,-0.22836611654324201,-0.12765917416405514,-0.6616948977109942,-0.39941258990530315,21.844361255389522,0.09999847412109375,0.08336690562066096,0.13749957084655762,-0.14577972223977653,0.42077886393289177,-0.004140075696611234,0.2791392173897247,-0.4644994163513161,89.6904986628913,48.54535634469934,0.1416396465431675,7,-0.21249914169311523,-0.2999997138977051,-0.6737499237060547,-0.6924991607665998,-0.125,0,-0.017511511772179467,1.2726752553187801,16.239999771118164,1.3478181546779167,16.264999389648438,2.1515186544519262,16.100000381469727,-0.017511511772179467 6144,2004-07-20,16.235000610351562,16.319999694824222,16.184999465942386,16.209999084472653,524600.0,-0.002457696412672683,-2.5999694827326536,0.3333587650365419,55.63381227610426,49.18017387413884,-0.17371364021137126,-0.07869988491804136,-0.6261320451487968,-0.3593101296994714,21.503342988175103,0.13500022888183594,0.05495821983684479,0.08925051689147878,-0.19535920553103736,0.37386023931399315,-0.05305434431977929,0.23155537810273685,-0.4142103969573956,81.44329086046878,34.92041891327412,0.1423048612112574,7,-0.1725001335144043,-0.26000070571899414,-0.6400008201599121,-0.6525001525878888,-0.005001068115234375,1,-0.01632278000370324,-1.6666666666666667,16.274999618530273,1.2726752553187801,16.239999771118164,1.3478181546779167,16.264999389648438,-0.01632278000370324 6145,2004-07-21,16.010000228881836,16.245000839233402,15.989999771118164,16.174999237060547,496000.0,-0.013858969695773493,-1.4878162245648334,-6.599557522122956,39.5759476778826,47.65644701949708,0.051182267803138615,0.14881074006398975,-0.3929607824854173,-0.1363119574331666,20.614603704435215,0.2550010681152379,-0.0004387475125433582,-0.1324998378753648,-0.4219545344325297,0.15695485868180015,-0.27722718615394726,0.012227510403217678,-0.1791258044967634,5.970268223665856,-37.169562248530085,0.1447273482785827,7,0.052500247955322266,-0.012500286102294922,-0.45875048637390137,-0.4274997711181623,0.18499946594238637,2,0.00530912450078036,-2.5999694827326536,16.235000610351562,-1.6666666666666667,16.274999618530273,1.2726752553187801,16.239999771118164,0.00530912450078036 6146,2004-07-22,15.725000381469727,15.949999809265135,15.71500015258789,15.899999618530273,609000.0,-0.017801364355883864,-1.4102566610587086,1.0606078120845712,36.84208875213947,46.3607885238325,0.3275125819776541,0.40578506053324404,-0.09261718622343551,0.1432516976379734,19.29471645814555,0.2950000762939453,-0.0328787844472167,-0.3864997386932387,-0.7148301916216973,-0.05816928576477842,-0.5506649651574698,-0.22233451222900946,0.6000003814697266,1.6393801435825601,-41.593537644104615,0.1641652264642301,7,0.2950000762939453,0.31999969482421875,-0.173750638961792,-0.1424999237060529,0.5349998474121094,3,0.017488051628560264,-1.4878162245648334,16.010000228881836,-2.5999694827326536,16.235000610351562,-1.6666666666666667,16.274999618530273,0.017488051628560264 6147,2004-07-23,15.829999923706055,15.885000228881836,15.69499969482422,15.699999809265135,719000.0,0.006677236228245675,-1.714286687420429,-0.7428610354223535,37.662341683572855,45.31472195828199,0.2451586731823845,0.2717971787532534,-0.1783186522147968,0.03177462001491449,17.522397949231113,0.1900005340576154,-0.060463787981532846,-0.2542501926422105,-0.580960471440477,0.07246008615605426,-0.41760533204134376,-0.09089505324307723,0.4828008270263666,21.600036621093405,-18.97925030131079,0.16335513939913263,7,0.18000030517578125,0.24250030517578125,-0.2975001335144043,-0.24749946594238104,0.379999160766598,4,0.006317143521900492,-1.4102566610587086,15.725000381469727,-1.4878162245648334,16.010000228881836,-2.5999694827326536,16.235000610351562,0.006317143521900492 6148,2004-07-26,15.614999771118164,15.800000190734865,15.579999923706055,15.800000190734865,538800.0,-0.01358181640076439,1.378375870548,-1.4230788981403308,36.94266161765262,44.22288326888594,0.4511675471454133,0.4624652841979966,0.05774768743048497,0.23794338740444054,16.453962008589958,0.25,-0.07715064697943674,-0.4387503147125251,-0.8195509510259633,-0.05794967839908871,-0.6291506328692442,-0.24834999655580603,0.6730889373779299,4.729710572642919,-38.60642232793626,0.19040031815671837,7,0.33750057220458984,0.4250001907348633,-0.07625007629394709,-0.03249931335449041,0.7600002288818359,0,0.023374945659190738,-1.714286687420429,15.829999923706055,-1.4102566610587086,15.725000381469727,-1.4878162245648334,16.010000228881836,0.023374945659190738 6149,2004-07-27,15.664999961853027,15.71500015258789,15.5600004196167,15.5600004196167,487000.0,0.003202061573343462,-1.9523887375113533,-0.5675638058220341,38.1249780207532,43.82000632568756,0.3948789905417982,0.390342146423162,0.03498709193662819,0.1797121052563213,15.355238821052938,0.1549997329711914,-0.07254452132265143,-0.36200008392334126,-0.773472266882635,0.04947209903595251,-0.5677361754029882,-0.15626399244369438,0.5806034195556649,15.328390936618904,-30.739630474590015,0.2057360914796467,7,0.27750062942504883,0.36500024795532227,-0.12625026702881037,-0.17500019073486328,0.7650003433227504,1,0.030960718663153752,1.378375870548,15.614999771118164,-1.714286687420429,15.829999923706055,-1.4102566610587086,15.725000381469727,0.030960718663153752 6150,2004-07-28,15.795000076293945,15.835000038146973,15.59000015258789,15.71500015258789,403200.0,0.008298762512447544,2.0625014901175405,0.7619073569482289,43.916907396674766,43.52133901444951,0.24257401494589104,0.25116699145767285,-0.0710204488814945,0.04007753367129396,14.654085714113013,0.24499988555908203,-0.07116734653248002,-0.21799993515014648,-0.641474123806109,0.20547425350581605,-0.42973702947812953,-0.0062628408221652165,0.39575506817138617,60.25641652646845,10.106531505405911,0.21173709432798157,7,0.14750051498413086,0.2350001335144043,-0.16749978065490723,-0.31500053405761896,0.5750007629394567,2,0.027540326928852332,-1.9523887375113533,15.664999961853027,1.378375870548,15.614999771118164,-1.714286687420429,15.829999923706055,0.027540326928852332 6151,2004-07-29,15.899999618530273,15.949999809265135,15.774999618530273,15.850000381469727,579000.0,0.006647644300674438,1.3333418104599581,0.6249910592947572,51.5243693237392,43.63497418084998,0.08979757545400346,0.12044540164433215,-0.1470888650835942,-0.07516140494293211,13.463913908232383,0.1750001907348615,-0.06617620036298888,-0.09275035858154368,-0.49566682755946445,0.31016611039637887,-0.29420859307050407,0.1087078759074167,0.24029514794716889,87.1794182088505,30.501059753786805,0.201458234488961,7,0.04000043869018732,0.13000059127807617,-0.2499992847442627,-0.4249992370605469,0.3600006103515625,3,0.018553464362989658,2.0625014901175405,15.795000076293945,-1.9523887375113533,15.664999961853027,1.378375870548,15.614999771118164,0.018553464362989658 6152,2004-07-30,16.075000762939453,16.075000762939453,15.824999809265135,15.904999732971193,704400.0,0.011006361547658772,1.941169870805983,3.4000724803539737,52.9585935718913,43.686855591156686,-0.12412288477968048,-0.0616546878500408,-0.2935914380930065,-0.26068582332307066,12.317537189081024,0.2500009536743182,-0.0579392679587869,0.08475074768066371,-0.31532111735170787,0.4848226127130353,-0.11528518483552119,0.2847866801968486,0.018870455789130602,100.0,39.652189980974015,0.20003593251618565,7,-0.13500070571899236,-0.045000553131103516,-0.3462512493133545,-0.527501106262207,0.19499969482421875,4,0.011508519885665924,1.3333418104599581,15.899999618530273,2.0625014901175405,15.795000076293945,-1.9523887375113533,15.664999961853027,0.011508519885665924 6153,2004-08-02,16.299999237060547,16.350000381469727,15.949999809265135,16.084999084472653,730600.0,0.013996793993305667,1.5396664890525205,1.2646991175761453,58.638730123223944,44.02073535194776,-0.38577007823611176,-0.2946728954459452,-0.48414903555726063,-0.49500605062023695,11.293013599502,0.4000005722045916,-0.06574169045958556,0.3052492141723633,-0.10706722977711536,0.7175656581218401,0.09909099219762396,0.5114074361471026,-0.7399988174438477,93.67074090840501,31.499988928740734,0.20615822197473863,8,-0.344998836517334,-0.3049988746643084,-0.479999303817749,-0.6749992370605469,-0.31999969482421875,0,-0.005521482012297629,1.941169870805983,16.075000762939453,1.3333418104599581,15.899999618530273,2.0625014901175405,15.795000076293945,-0.005521482012297629 6154,2004-08-03,16.125,16.25,16.100000381469727,16.25,1023000.0,-0.010736150015434265,1.399993896484375,-0.5813949362147488,50.63937770553795,45.25000535502058,-0.2548115047464048,-0.11783944334024099,-0.27716068505945657,-0.3232555859343851,11.095195673292544,0.1999988555908203,-0.08544074946802027,0.12524995803832972,-0.2910174286898979,0.5415173447665556,-0.08288373532578319,0.33338365140244264,-0.5491995811462402,70.39469556466287,12.471696993543446,0.20813369336411294,8,-0.1699995994567871,-0.16499948501586914,-0.2937500476837158,-0.5,-0.13000011444091797,1,0.015503875968992276,1.5396664890525205,16.299999237060547,1.941169870805983,16.075000762939453,1.3333418104599581,15.899999618530273,0.015503875968992276 6155,2004-08-04,16.125,16.125,15.925000190734865,16.0,939400.0,0.0,2.199996948242159,-1.0,46.08939618998502,46.27748395922565,-0.2646098390226559,-0.11756644235252622,-0.24338367233635694,-0.327734888824029,10.67008068195819,0.19999980926513494,-0.11408507484585684,0.12124996185302805,-0.298372183703318,0.5408721074093741,-0.08856111092514496,0.33106103463120107,-0.5337155818939205,60.869550795114534,6.8574108336296575,0.20981107277817332,8,-0.1699995994567871,-0.16499948501586914,-0.26999998092651367,-0.5,0.010000228881835938,2,0.01891474760780021,1.399993896484375,16.125,1.5396664890525205,16.299999237060547,1.941169870805983,16.075000762939453,0.01891474760780021 6156,2004-08-05,16.010000228881836,16.110000610351562,15.904999732971193,16.0,1302400.0,-0.0071317687515140005,-1.0500009536706971,0.0800018310546875,43.88298196132541,46.96866621230927,-0.11726281552754259,-0.0018752086783599964,-0.09911536463772919,-0.2180084357654728,10.598980581626313,0.22000026702880682,-0.1509941069631644,0.005750179290771484,-0.41387698374941095,0.42537734233095215,-0.20406340222931973,0.2155637608108627,-0.4035414915084843,35.23813675856466,-14.546951187163053,0.2098135815200905,8,-0.05499982833862305,-0.04999971389770508,-0.1412501335144043,-0.38500022888183594,0.04999923706055043,3,0.02248598408525493,2.199996948242159,16.125,1.399993896484375,16.125,1.5396664890525205,16.299999237060547,0.02248598408525493 6157,2004-08-06,16.024999618530273,16.174999237060547,15.960000038146973,16.020000457763672,343000.0,0.0009368762919428342,-2.4399871826171875,0.4999046347510967,43.27955831472127,47.6727658453169,-0.11364342695220309,-0.003258966905313798,-0.0930950789660443,-0.2394450068570464,11.216898370152503,0.21499919891357422,-0.14440380169378741,0.01199960708618164,-0.4013358342769351,0.42533504844929837,-0.19466811359537672,0.21866732776774,-0.40367004827499464,26.96622711988604,-17.036989157114544,0.20666772068155873,8,-0.06999921798706055,-0.06499910354614258,-0.08249974250793457,-0.39999961853027344,-0.0149993896484375,4,0.014664625020010869,-1.0500009536706971,16.010000228881836,2.199996948242159,16.125,1.399993896484375,16.125,0.014664625020010869 6158,2004-08-09,15.949999809265135,16.065000534057614,15.890000343322756,15.975000381469727,681000.0,-0.004680175416566845,-1.4138039896608052,-5.000953834414701,42.48018040823347,48.15667722170359,0.01550387093693395,0.07354238497846133,-0.005734392115902764,-0.16787105859443763,11.750800987153337,0.17500019073485795,-0.11055678049014261,-0.06175017356872736,-0.475720218462234,0.3522198713247793,-0.2687351960154789,0.14523484887802596,-0.31409682278556694,16.666534211773275,-21.667150164470904,0.20698502244675332,8,0.02000045776367365,0.010000705718995917,0.0275001525878924,-0.32499980926513494,0.09500026702881037,0,0.0200627368228965,-2.4399871826171875,16.024999618530273,-1.0500009536706971,16.010000228881836,2.199996948242159,16.125,0.0200627368228965 6159,2004-08-10,15.9399995803833,16.004999160766598,15.854999542236328,15.949999809265135,914600.0,-0.0006269736051046637,1.5000158947135072,0.39999999999990055,47.9166441966275,48.60109242169835,0.07667866022392644,0.08556685454618318,0.011446109584856146,-0.16482256098747072,12.185259339554634,0.14999961853026988,-0.08385389523906106,-0.07025036811828755,-0.4850739248392344,0.3445731886026593,-0.277662146478761,0.13716141024218587,-0.28981464600392925,26.56253725293851,-15.209538889176514,0.20741177836047353,8,0.12250041961669922,0.01500082015991211,0.12875032424926758,-0.3149995803833008,0.12500095367431285,1,0.00250940796148158,-1.4138039896608052,15.949999809265135,-2.4399871826171875,16.024999618530273,-1.0500009536706971,16.010000228881836,0.00250940796148158 6160,2004-08-11,16.030000686645508,16.030000686645508,15.765000343322756,15.864999771118164,1060800.0,0.0056462426995900206,2.21210755074673,-16.49971390425622,60.269379513901825,49.572760220605296,0.026281805460278918,-0.01048490646203959,-0.07614485965564022,-0.2617217944582464,12.181515174338875,0.26500034332275213,-0.03389736324808723,0.023250722885130415,-0.3895607477393419,0.43606219350960274,-0.18315501242710752,0.22965645819736658,-0.3658194433243285,64.63440447530311,17.051098642363428,0.20640573531223627,8,0.027499675750732422,-0.07500028610229492,0.08374905586242676,-0.4050006866455078,-0.04000091552734375,2,-0.0021834559942086607,1.5000158947135072,15.9399995803833,-1.4138039896608052,15.949999809265135,-2.4399871826171875,16.024999618530273,-0.0021834559942086607 6161,2004-08-12,16.014999389648438,16.024999618530273,15.880000114440918,16.0,419200.0,-0.0009358263477535766,7.285722070844686,0.09090488740925695,56.63080305503827,49.98078349651052,0.06628153067916998,-0.01599327956370722,-0.056279018985868845,-0.2533767150027231,11.315751967015576,0.15000057220458984,0.014490409462748488,0.020749425888061168,-0.3738759156520608,0.41537476742818313,-0.1765632448820007,0.21806209665812126,-0.3371017635642879,60.97554167684292,9.688078138674683,0.19731267077006073,8,0.042500972747802734,-0.05999898910522461,0.09875035285949707,-0.3899993896484375,-0.13499927520751953,3,0.007493028024151194,2.21210755074673,16.030000686645508,1.5000158947135072,15.9399995803833,-1.4138039896608052,15.949999809265135,0.007493028024151194 6162,2004-08-13,15.975000381469727,16.004999160766598,15.899999618530273,16.004999160766598,620600.0,-0.0024975966096236757,6.000254323500084,-1.999999999999763,64.7541316790462,50.660272558268545,0.10125140409802924,0.003304112744396903,-0.01742160509278534,-0.21658183264151631,10.34623224699715,0.11499977111816406,0.044858758370068585,-0.00599961280822825,-0.38329744453108106,0.3712982189146228,-0.19464852866965288,0.18264930305319815,-0.2836607002778653,69.99996821087699,12.293546314594046,0.18864891586142582,8,0.03249979019165039,-0.019999980926513672,0.10124969482421875,-0.35000038146972656,-0.15000057220459162,4,0.005320756334457055,7.285722070844686,16.014999389648438,2.21210755074673,16.030000686645508,1.5000158947135072,15.9399995803833,0.005320756334457055 6163,2004-08-16,15.989999771118164,16.075000762939453,15.925000190734865,15.975000381469727,946800.0,0.0009389289070587115,-1.6087107956147977,-0.5000000000000592,63.71308933726392,52.112907184015874,0.04207928499274516,-0.03598655679233076,-0.02583593161955733,-0.23273474748875955,9.37058625342943,0.15000057220458807,0.05396934631946593,0.023249769210815785,-0.3279178551599671,0.3744173935816004,-0.15233404297457653,0.1988335813962081,-0.2854868759207463,72.58036233422224,9.120415602867695,0.17558381218539212,8,-0.019999980926513672,-0.03499937057495117,0.03750038146972656,-0.36499977111816406,-0.26999950408935725,0,0.0012508103846129437,6.000254323500084,15.975000381469727,7.285722070844686,16.014999389648438,2.21210755074673,16.030000686645508,0.0012508103846129437 6164,2004-08-17,15.970000267028807,16.014999389648438,15.895000457763672,15.895000457763672,431800.0,-0.001250750742691098,-2.1999796548961763,5.0001907426245005,58.13955964113378,53.45181423414351,0.0422197376276241,-0.038850007339943815,0.0019415249573331295,-0.21441594818154996,8.203550546925154,0.11999893188476562,0.04675370330458506,0.01650028228759659,-0.3112688094520326,0.344269374027224,-0.14738426358221624,0.18038482815740942,-0.25257762210594237,66.1289181348609,2.170233349854186,0.1638845458698137,8,-4.7683715642676816e-07,-0.014999866485593927,0.05749988555908381,-0.3450002670288068,-0.20499992370605113,1,0.004696293551101682,-1.6087107956147977,15.989999771118164,6.000254323500084,15.975000381469727,7.285722070844686,16.014999389648438,0.004696293551101682 6165,2004-08-18,16.094999313354492,16.135000228881836,15.90999984741211,15.970000267028807,649200.0,0.0078271161074277,1.1951162779878954,1.6666581895401367,58.90411674743158,55.12082921037753,-0.09776329362575353,-0.16564746403088826,-0.11963070269672116,-0.33894886818591985,8.308661480629244,0.22500038146972656,0.009600083061009457,0.1372493743896488,-0.19576659909041183,0.4702653478697112,-0.029258612350382407,0.30375736112968,-0.36492511370069103,84.31337349983357,22.329788675929052,0.16650798674003106,8,-0.1249995231628418,-0.1399989128112793,-0.06749916076660156,-0.4699993133544922,-0.24999904632568537,2,-0.0018638571343080335,-2.1999796548961763,15.970000267028807,-1.6087107956147977,15.989999771118164,6.000254323500084,15.975000381469727,-0.0018638571343080335 6166,2004-08-19,16.0,16.049999237060547,15.9350004196167,16.024999618530273,286600.0,-0.005902411768086813,2.0666819256885636,-0.1999984741094493,46.30536502865735,55.457029956370434,-0.00484074654488964,-0.05163698059265087,-0.01417833713943395,-0.24458996044522152,8.307044986139529,0.15999889373779297,-6.500519312169217e-06,0.028500080108642578,-0.2862612346246074,0.34326139484189255,-0.12888057725798419,0.18588073747526757,-0.2575272767098795,43.74985098824595,-12.870343683889473,0.15738065736662513,8,-0.04999971389770508,-0.04499959945678711,0.027500152587890625,-0.375,-0.21500015258789062,3,-0.0006250143051147461,1.1951162779878954,16.094999313354492,-2.1999796548961763,15.970000267028807,-1.6087107956147977,15.989999771118164,-0.0006250143051147461 6167,2004-08-20,15.93000030517578,15.96500015258789,15.795000076293945,15.800000190734865,776000.0,-0.004374980926513783,-1.4285665628980728,-5.20008392462029,28.488354040710988,53.90238258220127,0.0561733825073194,0.027656586375812253,0.06938388015791652,-0.17628290290939752,8.014613124691024,0.2049999237060547,-0.002219357570952596,-0.04649963378906463,-0.3549097231305698,0.2619104555524423,-0.20070467845981632,0.10770541088168883,-0.1753770287220675,39.70593185158538,-11.722507618949415,0.15420504467075305,8,0.019999980926515448,0.025000095367433417,0.09749984741211115,-0.3050003051757795,-0.07999992370605291,4,-0.0031387438654735256,2.0666819256885636,16.0,1.1951162779878954,16.094999313354492,-2.1999796548961763,15.970000267028807,-0.0031387438654735256 6168,2004-08-23,15.979999542236328,16.049999237060547,15.90999984741211,15.93000030517578,770200.0,0.003138683998913816,-2.1110922731318613,0.3846091772732516,40.135980277669745,53.03786436898373,0.012155395853596929,0.006750368233554127,0.031551146268142816,-0.22698269521135828,7.333298887662706,0.1399993896484375,0.010588757199963439,-0.014750385284424183,-0.27205354641637314,0.24255277584752477,-0.14340196585039777,0.11390119528155118,-0.2134687236822952,54.41158321085169,5.159912484915303,0.12865158056597487,8,-0.029999256134033203,-0.024999141693115234,0.038750648498535156,-0.3549995422363281,-0.12999916076660156,0,-0.009699608098330481,-1.4285665628980728,15.93000030517578,2.0666819256885636,16.0,1.1951162779878954,16.094999313354492,-0.009699608098330481 6169,2004-08-24,16.149999618530273,16.155000686645508,15.975000381469727,15.994999885559082,1005800.0,0.010638302951425205,1.1817971644404885,3.100041962310106,51.38119916792945,52.050288774986804,-0.13960441205654917,-0.13180969521440744,-0.12002642403890462,-0.3998155011270903,6.714099307358963,0.18000030517578125,0.028211236075705415,0.13099970817565776,-0.08326994378172259,0.34526936013303633,0.023864882196967585,0.23813453415434793,-0.3717994087179264,98.61081676768532,48.72904734115447,0.10713482597868948,8,-0.17499923706054688,-0.19499921798706055,-0.13124942779541016,-0.5249996185302734,-0.1999998092651385,1,-0.026625347471097904,-2.1110922731318613,15.979999542236328,-1.4285665628980728,15.93000030517578,2.0666819256885636,16.0,-0.026625347471097904 6170,2004-08-25,16.229999542236328,16.25,16.069999694824222,16.075000762939453,757400.0,0.004953555764438677,-1.1818097748185648,0.999993847251875,62.64368194085436,52.71838642896637,-0.21037411751898105,-0.1871446081224093,-0.18400175703746413,-0.4860438292706952,6.842420172000679,0.1800003051757777,0.05699649514896521,0.1892496585845933,-0.017460532664038908,0.39595984983322374,0.0858945629602772,0.2926047542089094,-0.4403633289908342,95.60429425992764,42.0579709198755,0.10335509562431533,8,-0.20749950408935547,-0.27499914169311523,-0.21124935150146484,-0.6049995422363281,-0.12999916076660156,2,-0.02865059839980133,1.1817971644404885,16.149999618530273,-2.1110922731318613,15.979999542236328,-1.4285665628980728,15.93000030517578,-0.02865059839980133 6171,2004-08-26,16.194999694824222,16.274999618530273,16.190000534057614,16.190000534057614,931800.0,-0.002156490967299418,-33.00534147267342,0.0322529041150291,59.55059310137925,52.14021547589226,-0.16444973335975277,-0.13587743138214492,-0.13659981885325934,-0.4552238968194757,7.574456854304833,0.0849990844726598,0.07424559693324184,0.13949980735779022,-0.06702245085541492,0.34602206557099713,0.03623867825118765,0.24276093646439278,-0.39415619821424386,83.33333333333407,25.33322508101243,0.10326112910660308,8,-0.15999984741211293,-0.2399992942810094,-0.1649994850158727,-0.5699996948242223,-0.0550003051757848,3,-0.02161157359621757,-1.1818097748185648,16.229999542236328,1.1817971644404885,16.149999618530273,-2.1110922731318613,15.979999542236328,-0.02161157359621757 6172,2004-08-27,16.260000228881836,16.274999618530273,16.145000457763672,16.209999084472653,970600.0,0.004013617491971155,2.2499821185895144,10.001907668815186,67.61369609155307,52.573616226368834,-0.20648576093534032,-0.1963759359593098,-0.19415124419495555,-0.5245478316511125,7.938749273852766,0.12999916076660156,0.06403021682837284,0.19525036811828755,-0.030615554046494964,0.42111629028307007,0.08231740703589452,0.3081833292006788,-0.4481735945746621,95.89057560159904,31.31281269768627,0.11293296108239134,8,-0.22500038146972656,-0.30499982833862305,-0.22749996185302734,-0.6350002288818359,-0.2350006103515625,4,-0.02921281517733354,-33.00534147267342,16.194999694824222,-1.1818097748185648,16.229999542236328,1.1817971644404885,16.149999618530273,-0.02921281517733354 6173,2004-08-30,16.209999084472653,16.364999771118164,16.200000762939453,16.325000762939453,758800.0,-0.0030751010888898644,-1.4444601429822825,-2.299980926950127,64.67390008593418,53.29965405356888,-0.13633273588634864,-0.16175642676058644,-0.1371284242515074,-0.4793643789368822,7.417829921488256,0.16499900817871094,0.06149215684225062,0.1497492313384967,-0.059345703959515106,0.35884416663650676,0.045201763689490804,0.2542966989875026,-0.38740897522222717,60.256171994208565,-8.753099611248764,0.1045474676490054,8,-0.129999160766598,-0.24749898910522106,-0.16874885559081676,-0.5849990844726527,-0.13499832153319957,0,-0.02220843450557408,2.2499821185895144,16.260000228881836,-33.00534147267342,16.194999694824222,-1.1818097748185648,16.229999542236328,-0.02220843450557408 6174,2004-08-31,16.375,16.40999984741211,16.194999694824222,16.209999084472653,850200.0,0.01017895896646892,-1.2051332211745813,-1.4347696288187746,67.33666752289767,54.236604139731774,-0.26579396386760834,-0.3236619736358932,-0.2985260164978989,-0.6457176826832391,6.937861636767567,0.21500015258788707,0.055925354154194196,0.3022501468658447,0.051179445866051054,0.5533208478656384,0.17671479636594611,0.42778549736574156,-0.5307135042748641,89.7059318515858,19.31117131367337,0.12553535049989697,8,-0.27250003814697266,-0.3899998664855957,-0.3787498474121094,-0.75,-0.48999977111816406,1,-0.032061045406428956,-1.4444601429822825,16.209999084472653,2.2499821185895144,16.260000228881836,-33.00534147267342,16.194999694824222,-0.032061045406428956 6175,2004-09-01,16.430000305175778,16.475000381469727,16.350000381469727,16.375,791800.0,0.0033587972626429874,-1.380962761126249,0.3333333333333046,70.04839330897059,56.87471839309992,-0.2998046951369382,-0.373806068971696,-0.34937082136027797,-0.7008062613029082,7.3700331887943555,0.125,0.05401593004318528,0.34200043678283265,0.044760534167881616,0.6392403393977855,0.19338048547535536,0.49062038809030817,-0.5517710083494229,86.36361009160947,14.1669433202932,0.14861995130747604,9,-0.29500007629394176,-0.3975000381469691,-0.4437499046325648,-0.8050003051757777,-0.5200004577636683,2,-0.029214880523126485,-1.2051332211745813,16.375,-1.4444601429822825,16.209999084472653,2.2499821185895144,16.260000228881836,-0.029214880523126485 6176,2004-09-02,16.370000839233402,16.430000305175778,16.329999923706055,16.430000305175778,537400.0,-0.003651823787457542,2.3333757192360585,-1.0908933277846549,68.7204292716089,61.344948974310796,-0.2031662552200686,-0.3008796634266204,-0.2945315686914647,-0.6374127469025126,7.868137746369294,0.10000038146972301,0.06317400732746847,0.26400094032288024,-0.056074869915725856,0.5840767505614863,0.10396303520357719,0.4240388454421833,-0.44402985563557706,68.1819495419483,-4.115262572417791,0.16003790511930344,9,-0.17750072479248402,-0.25000047683716176,-0.3837504386901891,-0.745000839233402,-0.3350009918212926,3,-0.016493612945735148,-1.380962761126249,16.430000305175778,-1.2051332211745813,16.375,-1.4444601429822825,16.209999084472653,-0.016493612945735148 6177,2004-09-03,16.260000228881836,16.375,16.260000228881836,16.364999771118164,919200.0,-0.00671964598119823,-1.1904813805631245,1.7500079473569163,61.73915423157874,63.745301635856244,-0.046301507047857626,-0.18168582665170163,-0.19204294050468462,-0.5176775628312171,7.961936585533412,0.11499977111816406,0.06035553249817838,0.14225029945373535,-0.18252469384432857,0.46702529275179927,-0.020137197195296608,0.3046377961027673,-0.29010689345425966,23.21441952030202,-47.02089601018089,0.16238749664903235,9,-0.034999847412109375,-0.1399998664855957,-0.27500009536743164,-0.6350002288818359,-0.125,4,-0.007380125310222696,2.3333757192360585,16.370000839233402,-1.380962761126249,16.430000305175778,-1.2051332211745813,16.375,-0.007380125310222696 6178,2004-09-07,16.270000457763672,16.305000305175778,16.245000839233402,16.260000228881836,753000.0,0.0006150202177779285,-2.0000476848983704,-0.09524069028156222,63.15789913976939,65.05382385494957,-0.012112835255386756,-0.17548016526424703,-0.20475815295018407,-0.5156306863305318,8.361238455991362,0.05999946594237571,0.0830248005106391,0.13625049591064453,-0.1852408912548782,0.45774188307616726,-0.02449519767211683,0.2969961894934059,-0.2596985586527225,26.78592107683097,-42.15251925533737,0.16074569358276164,9,0.0024995803833007812,-0.15000009536743164,-0.2850003242492676,-0.6325006484985352,-0.32000064849853693,1,-0.0150584408322183,-1.1904813805631245,16.260000228881836,2.3333757192360585,16.370000839233402,-1.380962761126249,16.430000305175778,-0.0150584408322183 6179,2004-09-08,15.979999542236328,16.225000381469727,15.954999923706055,16.225000381469727,1435600.0,-0.017824272118502682,1.2040778195576523,-24.499523173755485,45.59388597143804,63.15940208056999,0.280762816914752,0.12403018937593657,0.07990790168793538,-0.2174619306502521,8.653179533945313,0.3150005340576172,0.12487802243519042,-0.15575041770934916,-0.4726313893749996,0.16113055395630127,-0.31419090354217616,0.0026900681234760526,0.49500083923339844,4.807614715915343,-59.617160460420784,0.15844048583282563,9,0.2350006103515625,0.1400008201599121,-0.0049991607666015625,-0.3149995803833008,0.04500007629394531,2,0.005945007723688001,-2.0000476848983704,16.270000457763672,-1.1904813805631245,16.260000228881836,2.3333757192360585,16.370000839233402,0.005945007723688001 6180,2004-09-09,15.994999885559082,16.100000381469727,15.970000267028807,16.020000457763672,952600.0,0.0009386948530947237,-2.4666785346437803,0.10204280231372274,49.79591423649036,62.07554887336011,0.25582490611948216,0.11201636410758908,0.06366674963852503,-0.22508232165241893,9.157350698356323,0.13000011444091975,0.15206121415055307,-0.1390000343322768,-0.4587139805899554,0.18071391192540176,-0.2988570074611161,0.020856938796562474,0.4696004867553718,8.421037837751081,-56.19748676109892,0.15985697312883967,9,0.2200002670288086,0.1250004768371582,-0.037499427795410156,-0.3299999237060547,0.12500095367431996,3,-0.006877127693921237,1.2040778195576523,15.979999542236328,-2.0000476848983704,16.270000457763672,-1.1904813805631245,16.260000228881836,-0.006877127693921237 6181,2004-09-10,16.135000228881836,16.135000228881836,15.96500015258789,16.024999618530273,904400.0,0.008752756756763125,2.0908933277847135,-4.399923707800878,57.915031187634035,60.99791943959133,0.11892481638674468,-0.01953440265715045,-0.08338787607321052,-0.3558556591309916,9.617914940622413,0.1700000762939453,0.16084065120817215,-0.004999732971192827,-0.3197763955347277,0.30977692959234204,-0.1623880642529585,0.1523885983105746,0.31940813446044913,42.85720773293491,-23.883478811198245,0.15738833128176707,9,0.07999992370605469,-0.014999866485595703,-0.17749977111816406,-0.4700002670288086,0.04500007629394176,4,-0.013944863853610157,-2.4666785346437803,15.994999885559082,1.2040778195576523,15.979999542236328,-2.0000476848983704,16.270000457763672,-0.013944863853610157 6182,2004-09-13,16.059999465942386,16.15999984741211,16.055000305175778,16.100000381469727,1214600.0,-0.004648327355161519,-3.2000457770652355,-0.36364266888608227,53.03028770502124,59.704184730601,0.18167728339020783,0.0655200274063219,-0.010655519326171259,-0.27117198125766606,10.052229282390613,0.10499954223633168,0.14971039354858107,-0.08425045013427379,-0.3918608069685945,0.22335990670004513,-0.23805562855143236,0.06955472828288656,0.384420728607175,29.999836513153838,-36.71824872251295,0.1538051784171598,9,0.15500068664550426,0.06000089645385387,-0.10249900817871449,-0.394999504089359,-0.15999984741211293,0,-0.0015566388145461518,2.0908933277847135,16.135000228881836,-2.4666785346437803,15.994999885559082,1.2040778195576523,15.979999542236328,-0.0015566388145461518 6183,2004-09-14,16.010000228881836,16.094999313354492,16.0,16.069999694824222,704200.0,-0.0031132776290921926,-1.3749850988245953,1.4999523173757703,44.16671435020056,57.1297454891902,0.22386501410936432,0.12342240637961055,0.03370735263850477,-0.21064441155585456,10.48728516188923,0.09499931335449219,0.14240770373326583,-0.13524971008300923,-0.4408722828327818,0.1703728626667651,-0.2880609964578973,0.017561576291877046,0.42463156025085524,20.370448861950578,-40.56549657981374,0.15281128637488703,9,0.2049999237060547,0.1100001335144043,-0.05249977111816406,-0.2850003242492676,-0.08500003814697088,1,0.00780762012573244,-3.2000457770652355,16.059999465942386,2.0908933277847135,16.135000228881836,-2.4666785346437803,15.994999885559082,0.00780762012573244 6184,2004-09-15,16.045000076293945,16.170000076293945,15.989999771118164,16.125,639800.0,0.002186124104418763,1.117649698751248,1.3333439298088665,41.9913963223819,54.01230137956924,0.1532475475609658,0.09942713052998897,-0.0006743700366129701,-0.24063352383813807,10.990379150074734,0.18000030517578125,0.12137718398178521,-0.10399985313415527,-0.40232176845374923,0.19432206218543868,-0.2531608107939505,0.045161104525641704,0.3800390755302132,39.0243675508704,-16.80227299862141,0.14916095765979662,9,0.14750003814697266,0.07500028610229492,-0.07999968528747559,-0.25,-0.2049999237060547,2,-0.005920864230419709,-1.3749850988245953,16.010000228881836,-3.2000457770652355,16.059999465942386,2.0908933277847135,16.135000228881836,-0.005920864230419709 6185,2004-09-16,16.065000534057614,16.149999618530273,15.975000381469727,15.984999656677244,529000.0,0.0012465227590257033,-2.5000047683991156,-1.0000119209403016,44.29830798857569,51.2987323481211,0.08496164253179472,0.0812286412195391,-0.02045632478293058,-0.2564141104365234,10.906516410712678,0.17499923706054688,0.10581287445057441,-0.08249945640564249,-0.38226275603003046,0.21726384321874548,-0.23238110621783648,0.0673821934065515,0.35063783320418196,48.780692042164645,-3.419206904804021,0.1498816498121938,9,0.09999942779541371,0.0549998283386266,-0.05625033378600719,-0.1800003051757777,-0.2900009155273402,3,-0.0024899417489927522,1.117649698751248,16.045000076293945,-1.3749850988245953,16.010000228881836,-3.2000457770652355,16.059999465942386,-0.0024899417489927522 6186,2004-09-17,15.989999771118164,16.065000534057614,15.975000381469727,16.024999618530273,712600.0,-0.004668581415882889,-1.7692939726508679,-0.4374932945510128,38.26090417856673,48.69003789778643,0.11218843132093426,0.16384206663028777,0.05534663972365195,-0.17878429425260478,10.818121624708342,0.09000015258788707,0.06935749015892512,-0.15700020790099956,-0.45783089703265745,0.14383048123065834,-0.3074155524668285,-0.00658486333517061,0.41642582727251565,7.692006729527759,-37.37103752640397,0.15041534456582883,9,0.1400003433227539,0.14500045776367188,0.0162506103515625,-0.014999866485595703,-0.07999992370605469,4,0.00813014821614022,-2.5000047683991156,16.065000534057614,1.117649698751248,16.045000076293945,-1.3749850988245953,16.010000228881836,0.00813014821614022 6187,2004-09-20,15.880000114440918,16.0,15.859999656677244,15.949999809265135,693800.0,-0.006879278189605209,-1.5454466638923068,1.9999999999999492,36.363722344518116,45.71290714275852,0.18172698518502628,0.2844897061836491,0.1697225078724678,-0.07147883116427778,11.56532441996334,0.14000034332275568,0.01787530845342644,-0.2644998550415032,-0.5736398539925069,0.044640143909498775,-0.41906985451700507,-0.10992985556600132,0.517396970456069,6.45175183582111,-35.17386003164228,0.154569999475501,9,0.16249990463256836,0.25500011444091797,0.1262502670288086,0.09499979019165039,0.24499988555908203,0,0.01889169953229697,-1.7692939726508679,15.989999771118164,-2.5000047683991156,16.065000534057614,1.117649698751248,16.045000076293945,0.01889169953229697 6188,2004-09-21,15.824999809265135,15.914999961853027,15.78499984741211,15.880000114440918,671200.0,-0.003463495263187455,1.0800018310546875,0.785722070844732,25.00006502305682,43.4247048151606,0.1865873398844453,0.34496917588591636,0.22452040403145013,-0.01920056059813824,12.239995116729816,0.13000011444091797,-0.03381802856137739,-0.31175017356872736,-0.6450793220953148,0.021578974957860098,-0.4784147478320211,-0.14508559930543363,0.5509013785030614,10.389594304709448,-24.11508719707615,0.16666457426329334,9,0.1525001525878924,0.305000305175783,0.15625047683715998,0.15000009536743342,0.4000005722045916,1,0.004739324497257114,-1.5454466638923068,15.880000114440918,-1.7692939726508679,15.989999771118164,-2.5000047683991156,16.065000534057614,0.004739324497257114 6189,2004-09-22,15.720000267028807,15.850000381469727,15.670000076293945,15.8149995803833,751000.0,-0.0066350422434036105,1.181809774818514,1.7272506588985754,19.130499682800163,40.017436531417246,0.2803044774487926,0.43858920530901635,0.3282544534558536,0.08682970498745668,12.64509937784517,0.18000030517578125,-0.07632488269646132,-0.3952497482299808,-0.7769424674732672,-0.013557028986696196,-0.5860961078516222,-0.20440338860833762,0.6204468403180261,10.41671633725098,-16.80408928292966,0.1908463596216427,9,0.1999998092651385,0.3524999618530291,0.24249982833862482,0.25499963760376154,0.6699991226196307,2,0.013040707393372264,1.0800018310546875,15.824999809265135,-1.5454466638923068,15.880000114440918,-1.7692939726508679,15.989999771118164,0.013040707393372264 6190,2004-09-23,15.765000343322756,15.779999732971193,15.699999809265135,15.75,805600.0,0.002862600224526224,2.555621489880136,-0.15789949203928733,23.34806833162901,36.17666288075002,0.22266340231690407,0.3762572820130057,0.278294764015536,0.04329216453996132,12.64456915198035,0.07999992370605824,-0.12447745985493164,-0.3269997119903554,-0.7350039670342223,0.08100454305351157,-0.5310018395122906,-0.1229975844684219,0.5218110015398469,24.050672641409882,1.9280966310515524,0.2040021275219337,9,0.15499973297118963,0.30749988555908025,0.19749975204467596,0.20999956130981268,0.5549993515014666,3,0.0047573617273595215,1.181809774818514,15.720000267028807,1.0800018310546875,15.824999809265135,-1.5454466638923068,15.880000114440918,0.0047573617273595215 6191,2004-09-24,15.845000267028807,15.850000381469727,15.760000228881836,15.850000381469727,1113600.0,0.005074527241601734,34.999237078008775,-0.3333333333334123,31.221762023821782,33.75349336061676,0.10862389658611882,0.2832122835409816,0.18884335177980738,-0.038756966893835454,12.35249430919756,0.09000015258789062,-0.12564348010447368,-0.22949981689453303,-0.6487712356641655,0.18977160187510123,-0.43913552627934926,-0.01986410750971679,0.39246617634830194,53.03037308903799,29.7634335071372,0.2096357093848167,9,0.0749998092651385,0.22749996185302912,0.11749982833862482,0.12999963760376154,0.6500005722045952,4,-0.004417838265625917,2.555621489880136,15.765000343322756,1.181809774818514,15.720000267028807,1.0800018310546875,15.824999809265135,-0.004417838265625917 6192,2004-09-27,15.78499984741211,15.899999618530273,15.765000343322756,15.899999618530273,535800.0,-0.003786709915149067,1.3478181546779582,22.99942780849841,29.004349735944146,32.06878618125493,0.14026354646484585,0.3223282036768822,0.2393061392593694,0.017387480471654726,12.199489694595893,0.13499927520751775,-0.1368927070378092,-0.26575021743774485,-0.6944850262530053,0.16298459137751564,-0.4801176218453733,-0.051382813030114605,0.40706928659834674,46.938704014386865,23.120647996703838,0.21436740440762994,9,0.13500022888183594,0.28750038146972656,0.16750049591064453,0.19000005722045898,0.5550003051757812,0,0.007918910434483895,34.999237078008775,15.845000267028807,2.555621489880136,15.765000343322756,1.181809774818514,15.720000267028807,0.007918910434483895 6193,2004-09-28,15.850000381469727,15.949999809265135,15.789999961853027,15.789999961853027,589800.0,0.004117867259167074,-4.333290948104526,-0.5217438176902791,43.010814435928566,32.18205486053789,0.056077385656935874,0.24134869661331138,0.1641983173164796,-0.05049149692722921,11.505751106131065,0.16499996185302557,-0.17204980060678743,-0.18274974822998047,-0.6135567093219123,0.24805721286195315,-0.3981532287759464,0.03265373231598545,0.3003032279234077,64.28588458486217,36.49078672682473,0.21540348054596645,9,0.05999946594238281,0.22249984741210938,0.10249996185302734,0.1249995231628418,0.8400001525878871,1,0.017350133243641874,1.3478181546779582,15.78499984741211,34.999237078008775,15.845000267028807,2.555621489880136,15.765000343322756,0.017350133243641874 6194,2004-09-29,15.850000381469727,15.920000076293945,15.795000076293945,15.845000267028807,785000.0,0.0,-1.3809411358661592,0.08333465787176131,42.07654601755794,31.9351924193137,0.028505438391007942,0.2108086546878134,0.15517212391983293,-0.052999990166735955,10.576531710373649,0.125,-0.19636538488028954,-0.15649976730346538,-0.5627809237714807,0.24978138916454995,-0.3596403455374748,0.04664081093054229,0.2618789452754733,60.00022888183665,28.525317392724695,0.2031405782340079,9,0.01749992370605291,0.22249984741210938,0.10249996185302734,0.1249995231628418,1.2099990844726598,2,0.023659305424270638,-4.333290948104526,15.850000381469727,1.3478181546779582,15.78499984741211,34.999237078008775,15.845000267028807,0.023659305424270638 6195,2004-09-30,15.949999809265135,15.975000381469727,15.779999732971193,15.78499984741211,1086200.0,0.00630911201190365,-1.2285764110277577,32.999237077996696,39.42855897243046,32.06493184085411,-0.10004294000085956,0.07695027044216651,0.05437594880603491,-0.1473674843920918,9.181203541966365,0.19500064849853338,-0.2023931829182093,-0.0325003147125269,-0.3868345839132221,0.3218339544881701,-0.2096674493128763,0.1446668198878207,0.12652917744396497,88.3718351342232,55.92687835532841,0.17716713460034814,9,-0.11499977111816229,0.122500419616701,0.015000581741334784,0.025000095367433417,1.0250005722045916,3,0.02758618091817855,-1.3809411358661592,15.850000381469727,-4.333290948104526,15.850000381469727,1.3478181546779582,15.78499984741211,0.02758618091817855 6196,2004-10-01,16.100000381469727,16.110000610351562,15.94499969482422,15.989999771118164,620400.0,0.009404424702090575,1.5384547668651976,0.6666705198971259,52.10530965278233,33.813997097327906,-0.2601573223068332,-0.09941210961431324,-0.08550697557213027,-0.2856972177965851,8.07589680648347,0.16500091552734197,-0.2054203085527977,0.13100028038024902,-0.17896751825112744,0.4409680790116237,-0.02398361893543921,0.28598417969593726,-0.43000030517578125,97.10138517631903,61.68902326890342,0.15498389931568748,10,-0.21000003814697266,-0.027500152587890625,-0.11125016212463379,-0.1250004768371582,0.9300003051757812,4,0.013664553300738014,-1.2285764110277577,15.949999809265135,-1.3809411358661592,15.850000381469727,-4.333290948104526,15.850000381469727,0.013664553300738014 6197,2004-10-04,16.139999389648438,16.170000076293945,16.100000381469727,16.110000610351562,780200.0,0.0024844103870176326,-1.8000305180437934,0.27271466222777085,56.91484504830261,37.36008376679966,-0.2898809994050229,-0.15690693339713313,-0.11809990693212313,-0.3124767618972406,7.51647522078796,0.06999969482421875,-0.21321794418656204,0.17699933052062988,-0.11327090441896459,0.46726956546022436,0.03186421305083087,0.3221344479904271,-0.4611993026733394,92.30752301654253,52.720778463832445,0.14513511746979768,10,-0.2199993133544922,-0.06749916076660156,-0.14499926567077637,-0.14249944686889648,0.8600006103515625,0,0.021995134015472706,1.5384547668651976,16.100000381469727,-1.2285764110277577,15.949999809265135,-1.3809411358661592,15.850000381469727,0.021995134015472706 6198,2004-10-05,16.024999618530273,16.174999237060547,16.024999618530273,16.139999389648438,554400.0,-0.007125140983085809,-1.6086942099414525,-3.8334816887080367,49.019585843739584,40.68109334023738,-0.16039502502668945,-0.06451061369712896,0.010053488832781454,-0.18287598213026612,6.84314776568971,0.14999961853027344,-0.2101661979860623,0.07424960136413539,-0.1799004886381148,0.3283996913663856,-0.0528254436369906,0.20132464636526137,-0.32655153198242104,62.02536535429631,21.443506205980093,0.12707504500112515,10,-0.08750009536743164,0.0475006103515625,-0.029999494552612305,0.005000591278076172,0.9750003814697266,1,0.019656820065903302,-1.8000305180437934,16.139999389648438,1.5384547668651976,16.100000381469727,-1.2285764110277577,15.949999809265135,0.019656820065903302 6199,2004-10-06,16.075000762939453,16.094999313354492,16.014999389648438,16.024999618530273,537200.0,0.0031201962932567717,-1.285659791286341,-0.4347934254391057,50.47620085630794,43.69533028742393,-0.1729289889751655,-0.1128135927161118,-0.027553716221007107,-0.2152823899923746,6.957611896270195,0.07999992370605469,-0.193588579446768,0.11950068473815989,-0.1404364435672356,0.3794378130435554,-0.010467879414537862,0.24946924889085764,-0.3479596073608384,74.68389881864942,33.68757539278029,0.12996856415269803,10,-0.10750102996826172,-0.0025005340576171875,-0.05375075340270996,-0.045000553131103516,0.9799995422363246,2,0.0382581487981033,-1.6086942099414525,16.024999618530273,-1.8000305180437934,16.139999389648438,1.5384547668651976,16.100000381469727,0.0382581487981033 6200,2004-10-07,15.885000228881836,16.125,15.850000381469727,16.125,866600.0,-0.011819628307306762,1.291665673254973,-4.799885561701316,45.49358541968186,45.28108844251949,0.0401006265718582,0.0722266018240667,0.16869753713475077,-0.011247916913809775,7.1037152861681605,0.27499961853027344,-0.16250221262134446,-0.06499986648559641,-0.3260704249819817,0.19607069201078886,-0.19553514573378905,0.06553541276259622,-0.13108158841430573,10.769221740329709,-33.017198103101364,0.13053527924819253,10,0.08499956130981445,0.1875,0.15874981880187988,0.14499998092651367,1.2049999237060547,3,0.07396910419454628,-1.285659791286341,16.075000762939453,-1.6086942099414525,16.024999618530273,-1.8000305180437934,16.139999389648438,0.07396910419454628 6201,2004-10-08,15.90999984741211,15.949999809265135,15.864999771118164,15.925000190734865,677600.0,0.0015737877349739637,1.6154026732398141,0.06250149011754787,51.388875398136626,47.76825796054087,0.02826297855404647,0.031100789177402888,0.1469830449872589,-0.02032904380446965,7.460720845923497,0.08500003814697088,-0.11056658859710744,-0.028750228881836648,-0.2752385910679749,0.2177381333042998,-0.151994409974904,0.09449395221123247,-0.1308163711489989,18.461439143626794,-28.80633119211205,0.1232441810930686,10,0.06749963760375977,0.1400003433227539,0.1737504005432129,0.12000036239624023,1.0799999237060547,4,0.0669390662647209,1.291665673254973,15.885000228881836,-1.285659791286341,16.075000762939453,-1.6086942099414525,16.024999618530273,0.0669390662647209 6202,2004-10-11,16.03499984741211,16.03499984741211,15.9350004196167,15.975000381469727,571600.0,0.007856693978556706,2.3333439298089456,-3.999872846334322,59.130431898151045,49.55932656745448,-0.06430782141436175,-0.10104898333167256,0.021146741395028812,-0.13003894375659897,7.786656669162531,0.125,-0.06218015962392798,0.09749975204467809,-0.14664204894145172,0.3416415530308079,-0.024571148448387703,0.2195706525377421,-0.23206742550115322,56.92311303868116,4.78434898818562,0.12207090049306461,10,-0.057500362396240234,-0.012499809265136719,0.12125039100646973,-0.004999637603759766,0.9650001525878906,0,0.062051814699205066,1.6154026732398141,15.90999984741211,1.291665673254973,15.885000228881836,-1.285659791286341,16.075000762939453,0.062051814699205066 6203,2004-10-12,16.135000228881836,16.149999618530273,16.010000228881836,16.010000228881836,435800.0,0.0062363818161099704,-1.239990234375,2.0833518771656547,68.12224673731355,52.453293314094,-0.1336882616421846,-0.20153745156991754,-0.08579865632184536,-0.2126552914725579,8.05941617973466,0.1399993896484375,-0.026201411465983426,0.191250133514405,-0.06671501042855255,0.44921527745736256,0.06226756154292801,0.3202327054858838,-0.3097437980619038,95.00019073534834,36.031317417886925,0.12898257197147833,10,-0.1575007438659668,-0.14750003814697443,0.03750014305114746,-0.10500001907348633,0.8400001525878906,1,0.05361014929332342,2.3333439298089456,16.03499984741211,1.6154026732398141,15.90999984741211,1.291665673254973,15.885000228881836,0.05361014929332342 6204,2004-10-13,15.949999809265135,16.170000076293945,15.904999732971193,16.170000076293945,1081400.0,-0.011465783513628258,1.4090911061308018,-1.760002136230483,57.19841296935914,54.42772153597496,0.07486127263187292,-0.025317157629141107,0.09560544641495561,-0.011728983369295065,8.445708528409849,0.26500034332275213,0.016915801622760185,0.010999727249144442,-0.24257672082066328,0.26457617531895217,-0.11578849678575942,0.1377879512840483,-0.10375881007076515,31.2498509882454,-30.80843734850683,0.126788224034904,10,0.06250000000000178,-0.002499580383299005,0.2462503910064715,0.08000040054321467,1.0399999618530291,2,0.06583073374865722,-1.239990234375,16.135000228881836,2.3333439298089456,16.03499984741211,1.6154026732398141,15.90999984741211,0.06583073374865722 6205,2004-10-14,16.024999618530273,16.049999237060547,15.885000228881836,15.954999923706055,742800.0,0.004702182455298409,1.7500079473567092,-0.3181800448226359,57.031215657524136,54.97504442539072,0.012984442667093532,-0.10905889507360556,0.01780667634277222,-0.06964623815406235,8.903719778959584,0.16499900817871094,0.03742732066764276,0.08799958229064941,-0.16199815413211383,0.33799731871341265,-0.036999285920732206,0.21299845050203103,-0.1590331250639334,52.458913875478395,-10.297631140763805,0.1249988682113814,10,-0.012499809265136719,-0.10249996185302734,0.142500638961792,-0.007499217987060547,0.75,3,0.06427461536126833,1.4090911061308018,15.949999809265135,-1.239990234375,16.135000228881836,2.3333439298089456,16.03499984741211,0.06427461536126833 6206,2004-10-15,16.120000839233402,16.209999084472653,16.014999389648438,16.020000457763672,426400.0,0.005928313445528799,-2.5453678497736596,1.4285831062670806,62.73765664887451,55.62202349212093,-0.0881514216397754,-0.20429574377043735,-0.07523993764347026,-0.14875512269283675,9.645209963577736,0.1949996948242152,0.06330970031785377,0.17650074958801554,-0.08575863673420869,0.43876013591023977,0.045371056426901646,0.30763044274912765,-0.2354923811514098,72.30813472384618,7.238825954484909,0.13112969316111248,10,-0.09000110626221058,-0.18000125885010299,0.04749941825866344,-0.1025004386901891,0.875,4,0.06017365154185805,1.7500079473567092,16.024999618530273,1.4090911061308018,15.949999809265135,-1.239990234375,16.135000228881836,0.06017365154185805 6207,2004-10-18,16.180000305175778,16.219999313354492,16.045000076293945,16.049999237060547,987600.0,0.003722051043343999,-1.5,1.300005722023989,62.595403731410514,57.130447701862145,-0.1585536583795566,-0.2536735456765715,-0.13303084721633596,-0.19682281374642763,9.748027667952114,0.17499923706054688,0.08779395351559316,0.2215002059936495,-0.05914005128093791,0.5021404632682369,0.08118007735635757,0.3618203346309432,-0.29500007629394176,88.05996492746256,21.945931608701187,0.14032012863729348,10,-0.14500045776366832,-0.23500061035155895,-0.012500047683712268,-0.1624999046325648,0.8649997711181676,0,0.050061770745658096,-2.5453678497736596,16.120000839233402,1.7500079473567092,16.024999618530273,1.4090911061308018,15.949999809265135,0.050061770745658096 6208,2004-10-19,15.899999618530273,16.194999694824222,15.895000457763672,16.184999465942386,965200.0,-0.017305357315471448,-1.0339057569958343,-2.1922885061182247,51.572301015212,57.25223660840704,0.1138205475768359,0.03397599898351977,0.14838813693798159,0.0895309664383781,9.149757793982726,0.2999992370605504,0.08082444453248172,-0.06225047111511195,-0.3373289333281342,0.21282799109791029,-0.19978970222162218,0.07528875999140006,0.31999969482421875,4.477441982281537,-59.83185596807931,0.13753923110651117,10,0.13500022888183594,0.04500007629394531,0.267500638961792,0.11750078201293945,1.210000991821289,1,0.06918241558872484,-1.5,16.180000305175778,-2.5453678497736596,16.120000839233402,1.7500079473567092,16.024999618530273,0.06918241558872484 6209,2004-10-20,15.925000190734865,15.979999542236328,15.835000038146973,15.899999618530273,598200.0,0.0015723630694590707,1.148152334395332,-0.08772135294669305,49.17493182659417,57.66127509806397,0.07297932909594884,0.02647853165464298,0.12544799988737942,0.06845878381111703,8.057237711028467,0.14499950408935547,0.06453230649009001,-0.04749989509582342,-0.29882274962829136,0.20382295943664452,-0.1731613223620574,0.07816153217041055,0.29499912261962713,23.37670701831352,-36.32369283652076,0.12566142726623364,10,0.10249948501586736,0.019999504089353692,0.24250006675720037,0.09250020980834783,1.2599992752075213,2,0.06593407712144006,-1.0339057569958343,15.899999618530273,-1.5,16.180000305175778,-2.5453678497736596,16.120000839233402,0.06593407712144006 6210,2004-10-21,15.84000015258789,15.96500015258789,15.824999809265135,15.925000190734865,520800.0,-0.005337521954720481,-1.4347732342623554,-3.3999237078007067,41.03449137682694,56.51078798458511,0.1686613659488927,0.12372911683879018,0.20866179846560584,0.15397890826085714,6.925569224522378,0.14000034332275568,0.06295190204923173,-0.13624992370605504,-0.37653218419333,0.10403233678121815,-0.25639105394969164,-0.016108793462418447,0.36459918975830163,3.7975600393063496,-49.05800968007795,0.120141130243637,10,0.18249940872192383,0.10499954223632812,0.3162500858306885,0.17750024795532227,1.2099990844726562,3,0.07260098531895465,1.148152334395332,15.925000190734865,-1.0339057569958343,15.899999618530273,-1.5,16.180000305175778,0.07260098531895465 6211,2004-10-22,15.774999618530273,15.859999656677244,15.75,15.8100004196167,508800.0,-0.004103569029764054,-1.5882260543705895,0.41177394562936004,37.627161601754494,54.121535729429944,0.23747086065721135,0.19311773430220214,0.27156756330822773,0.22040420438514907,6.40069016083199,0.10999965667724432,0.05317447282800458,-0.19775042533874476,-0.4479184371466367,0.05241758646914718,-0.32283443124268985,-0.0726664194347979,0.40682375183105535,5.31907554329079,-40.788552430292015,0.12508400590394614,10,0.21000003814697266,0.1700000762939453,0.36750054359436035,0.24250078201293945,0.8600006103515625,4,0.06339144368823568,-1.4347732342623554,15.84000015258789,1.148152334395332,15.925000190734865,-1.0339057569958343,15.899999618530273,0.06339144368823568 6212,2004-10-25,15.90999984741211,15.914999961853027,15.755000114440918,15.755000114440918,636200.0,0.008557859407061885,-1.0645177168382258,-4.428462439715539,46.153865781761716,51.6806045121464,0.09261406264261396,0.07163511835726055,0.13728757493218424,0.08483396770905927,6.076711969604986,0.15999984741210938,0.06781679689206932,-0.06900019645690847,-0.3052785171820851,0.16727812426826816,-0.18713935681949678,0.049138963905679844,0.23727765332031225,35.95504654791063,-7.802877093750169,0.1181391603625882,10,0.07499980926513672,0.034999847412109375,0.22250032424926758,0.10750055313110352,0.7649993896484375,0,0.06819616607336276,-1.5882260543705895,15.774999618530273,-1.4347732342623554,15.84000015258789,1.148152334395332,15.925000190734865,0.06819616607336276 6213,2004-10-26,16.125,16.184999465942386,15.829999923706055,15.875,786000.0,0.013513523233808389,-1.0882316642170546,1.6129060044668952,51.50599779391489,51.04811393709704,-0.13852073514873453,-0.12828357489155984,-0.0749627159334878,-0.12573948963821735,6.254474779031883,0.3549995422363317,0.07864399010995804,0.13224997520446813,-0.10442621833470511,0.3689261687436396,0.013911878434882397,0.25058807197405386,-0.375,86.2070023896689,44.4458812573104,0.11833809676958615,10,-0.1400003433227539,-0.18000030517578125,-0.03624987602233887,-0.10749959945678711,0.5499992370605469,1,0.05705426829729898,-1.0645177168382258,15.90999984741211,-1.5882260543705895,15.774999618530273,-1.4347732342623554,15.84000015258789,0.05705426829729898 6214,2004-10-27,16.225000381469727,16.229999542236328,16.03499984741211,16.03499984741211,800600.0,0.006201574044634173,-1.052622596998444,0.7600021362304688,60.82800613265884,51.46997954544534,-0.21837438669861697,-0.2094900928439003,-0.17034978388474897,-0.22004805250332993,6.516061941221799,0.19499969482421875,0.07209202360447264,0.21350035667419576,-0.03469554019149257,0.4616962535398841,0.0894024082413516,0.3375983051070399,-0.4700002670288086,98.95850718037971,51.07629636986404,0.12409794843284408,10,-0.2350006103515625,-0.27500057220458984,-0.1712503433227539,-0.20749998092651367,0.46999931335449574,2,0.05454546736976229,-1.0882316642170546,16.125,-1.0645177168382258,15.90999984741211,-1.5882260543705895,15.774999618530273,0.05454546736976229 6215,2004-10-28,16.389999389648438,16.389999389648438,16.084999084472653,16.245000839233402,696400.0,0.01016943015712668,3.206942818431798,0.763148120262994,64.03505053907605,51.6141344221344,-0.3644825580526785,-0.3582004072521343,-0.33275276851597013,-0.3812919104138288,7.424879184208737,0.3050003051757848,0.048938396636613035,0.3564993858337395,0.05829238374626655,0.6547063879212125,0.20739588479000304,0.505602886877476,-0.6159992980957032,100.0,46.39705988439006,0.1491035010437367,10,-0.31999969482421875,-0.3449997901916504,-0.3937492370605469,-0.3724989891052246,0.38500022888183594,3,0.04850519255028485,-1.052622596998444,16.225000381469727,-1.0882316642170546,16.125,-1.0645177168382258,15.90999984741211,0.04850519255028485 6216,2004-10-29,16.319999694824222,16.354999542236328,16.245000839233402,16.34000015258789,1069200.0,-0.004270878427757974,3.4000152590217545,-0.13793557043446408,58.61025379798053,51.17133998508662,-0.29405229980139325,-0.28551220156457546,-0.2578543479636899,-0.30391419992413304,7.7372123090608955,0.1449985504150355,0.052434373530143574,0.275499725341799,-0.04817815685883886,0.5991776075424351,0.11366078424148185,0.43733866644211794,-0.5090396453857462,88.97641342955248,34.31486224331891,0.16183894110031827,10,-0.25000000000000355,-0.25000000000000355,-0.3237495422363317,-0.3024992942810094,0.21500015258788707,4,0.044730364944053136,3.206942818431798,16.389999389648438,-1.052622596998444,16.225000381469727,-1.0882316642170546,16.125,0.044730364944053136 6217,2004-11-01,16.495000839233402,16.5,16.270000457763672,16.299999237060547,950800.0,0.010723109539314546,1.2438988081392643,-9.749856952128555,60.40462172829719,52.152708953207195,-0.46899104227447097,-0.4559296262165411,-0.42356559230582036,-0.4686085840296492,7.920830822121131,0.22999954223632812,0.05620729907356292,0.4327507972717335,0.05295179025910102,0.812549804284366,0.24285129376541548,0.6226503007780497,-0.6492984293823287,99.25385668696481,47.642028204659006,0.18989950350631662,11,-0.370000839233402,-0.370000839233402,-0.49875068664551137,-0.4775004386901891,0.14999961853026988,0,0.008487382996395176,3.4000152590217545,16.319999694824222,3.206942818431798,16.389999389648438,-1.052622596998444,16.225000381469727,0.008487382996395176 6218,2004-11-02,16.34000015258789,16.629999160766598,16.334999084472653,16.5,1412400.0,-0.009396828054524353,-2.4705486368224734,-0.8205052965169016,61.47057388071137,53.51889140366467,-0.2738062615741228,-0.2910417548288535,-0.2624964609587792,-0.30521551778327094,8.808038526881772,0.2950000762939453,0.04004033120439132,0.26200008392333984,-0.13693820975949222,0.6609383776061737,0.06253093708192381,0.4614692307647559,-0.4419539355249036,51.26061464781358,-2.80596118654195,0.1994691468414169,11,-0.15000057220458984,-0.15000057220458984,-0.34375,-0.32249975204467773,0.3099994659423828,1,0.020501779764035,1.2438988081392643,16.495000839233402,3.4000152590217545,16.319999694824222,3.206942818431798,16.389999389648438,0.020501779764035 6219,2004-11-03,16.690000534057614,16.694999694824222,16.450000762939453,16.450000762939453,519600.0,0.021419851787106037,-1.0416597127848408,-1.4999999999999778,66.83543044662764,56.385662411420306,-0.5630949658658011,-0.6246306649184881,-0.6077166935776006,-0.6427071898227865,9.887404036914017,0.3549995422363317,0.02804842117341977,0.5812504768371554,0.09749429462746306,1.0650066590468494,0.33937238573230744,0.8231285679420033,-0.7187590226242655,99.180466268103,43.05532425703964,0.24187809110484704,11,-0.46750068664550426,-0.46750068664550426,-0.698750495910641,-0.6725001335144007,-0.00500106811522727,2,-0.0008988194438014352,-2.4705486368224734,16.34000015258789,1.2438988081392643,16.495000839233402,3.4000152590217545,16.319999694824222,-0.0008988194438014352 6220,2004-11-04,17.059999465942386,17.059999465942386,16.680000305175778,16.719999313354492,1286200.0,0.022168898744475918,1.2352881778096867,1.4166686534900896,70.88884066362117,60.08140452940549,-0.8290178377974193,-0.9508380946286685,-0.9711165316106367,-0.9997551140983205,11.292597265942659,0.37999916076660867,0.06601650584449104,0.8924994468689,0.26048087623373917,1.524518017504061,0.5764901615513196,1.2085087321864805,-1.001906972502134,100.0,44.02491150419867,0.3160092853175807,11,-0.652499675750736,-0.654999732971195,-1.0899991989135778,-1.0424990653991735,-0.32999992370605824,3,-0.021395063455120766,-1.0416597127848408,16.690000534057614,-2.4705486368224734,16.34000015258789,1.2438988081392643,16.495000839233402,-0.021395063455120766 6221,2004-11-05,16.975000381469727,17.100000381469727,16.860000610351562,17.094999313354492,1076200.0,-0.004982361496689847,2.6922738343261248,-0.35293787656093606,67.47251743022045,62.45014360145646,-0.6212263160992109,-0.8242190432150309,-0.8792416687349558,-0.903924202463898,12.804886339965412,0.23999977111816406,0.11005692745125017,0.7542503356933601,0.03953070870387165,1.4689699626828467,0.39689052219861765,1.1116101491881043,-0.776640911879177,84.93975765180085,31.6590363162491,0.3573598134947435,11,-0.5100002288818359,-0.5500001907348633,-1.0212502479553223,-0.9574999809265137,-0.22500038146972656,4,-0.011782077080703779,1.2352881778096867,17.059999465942386,-1.0416597127848408,16.690000534057614,-2.4705486368224734,16.34000015258789,-0.011782077080703779 6222,2004-11-08,17.030000686645508,17.075000762939453,16.885000228881836,16.885000228881836,816000.0,0.003240076815304249,-1.6206887479940018,-1.2083479034873001,77.5609862754711,65.34514232162937,-0.5594825487624782,-0.8441334938276626,-0.9286808055887121,-0.9506168035240314,14.96301632260808,0.1900005340576172,0.18291602588692513,0.7595005989074721,-0.03486068967202982,1.5538618874869723,0.36231995461772115,1.156681243197223,-0.6873786711542884,90.84972860843574,30.098795821319555,0.3971806442897505,11,-0.46250057220458984,-0.6050004959106445,-1.048750400543213,-1.012500286102295,0.03999900817871449,0,-0.029066401601590353,2.6922738343261248,16.975000381469727,1.2352881778096867,17.059999465942386,-1.0416597127848408,16.690000534057614,-0.029066401601590353 6223,2004-11-09,17.0,17.020000457763672,16.90999984741211,16.975000381469727,3874200.0,-0.0017616374301754334,2.3846063558202997,0.1724106179790061,76.1556970983721,67.0482190955975,-0.4384143210019289,-0.7863216292823765,-0.8917409690289979,-0.9123985238391512,16.538926966136817,0.12000083923339844,0.27494707254892603,0.686249923706054,-0.16891340323749304,1.541413250649601,0.25866826023428047,1.1138315871778275,-0.5361974459522187,84.61531689882537,18.346274609606454,0.4275816634717733,11,-0.4075002670288086,-0.5749998092651367,-1.0037498474121094,-0.9824995994567871,0.15999984741210938,1,-0.02088232601390161,-1.6206887479940018,17.030000686645508,2.6922738343261248,16.975000381469727,1.2352881778096867,17.059999465942386,-0.02088232601390161 6224,2004-11-10,17.0,17.030000686645508,16.924999237060547,17.0,543800.0,0.0,2.499968211583699,0.0,79.44160224931441,68.76005817451289,-0.35416373197424633,-0.7416496972595858,-0.88997803537168,-0.9068119206732206,18.88319248255198,0.10500144958496094,0.35017827526001,0.6337499141693108,-0.2556254054324434,1.5231252337710632,0.1890622543684337,1.078437573970188,-0.4344057935647072,76.19038968942033,1.9357170686108987,0.44468765980087643,11,-0.3274993896484375,-0.5749998092651367,-0.9950001239776611,-0.9824995994567871,0.125,2,-0.02058825773351336,2.3846063558202997,17.0,-1.6206887479940018,17.030000686645508,2.6922738343261248,16.975000381469727,-0.02058825773351336 6225,2004-11-11,17.055000305175778,17.065000534057614,16.969999313354492,16.989999771118164,723200.0,0.0032353120691634984,1.235296757545262,100.0,82.65306221748614,71.43148133223572,-0.3407467184520705,-0.7541964866801258,-0.9443130461643179,-0.9559289350912472,21.320257321443968,0.09500122070312145,0.4078191104556197,0.6372501850128138,-0.2875058389478866,1.562006208973516,0.17487217303246183,1.099628196993164,-0.40390111073497437,81.24995032941383,-1.6533697717895564,0.4623780119803509,11,-0.3699998855590785,-0.6300001144409144,-1.035000324249264,-1.0374999046325648,0.0699996948242223,3,-0.0216945665560091,2.499968211583699,17.0,2.3846063558202997,17.0,-1.6206887479940018,17.030000686645508,-0.0216945665560091 6226,2004-11-12,17.09000015258789,17.09000015258789,16.920000076293945,16.989999771118164,1139200.0,0.002052175126698197,2.399988555951859,1.538454766865309,81.72042790224522,73.79990424045216,-0.28500712648088466,-0.7513210247908475,-0.9762929229304547,-0.989093348019896,23.004661169395728,0.1700000762939453,0.4469658598152826,0.6237500667572036,-0.33632620561867554,1.583826339133081,0.143711930569264,1.1037882029451431,-0.3670767682224607,100.0,10.69711195723005,0.480038136187939,11,-0.3725004196166992,-0.6649999618530273,-1.0687501430511475,-1.0724997520446777,0.15500068664551137,4,-0.02106498578919258,1.235296757545262,17.055000305175778,2.499968211583699,17.0,2.3846063558202997,17.0,-0.02106498578919258 6227,2004-11-15,16.989999771118164,17.030000686645508,16.944999694824222,17.0,777400.0,-0.0058513973421225884,1.4285441813573547,-0.10000190734135689,74.78508180827484,75.27929401018145,-0.120029416004094,-0.6192767422315519,-0.8708261277343645,-0.8882994211385764,24.726075333265406,0.14500045776366832,0.46738102368357914,0.48324971199035716,-0.49416529665809605,1.4606647206388104,-0.005457792333867673,0.971957216314582,-0.20674406721604655,44.44432670707413,-43.380932201508394,0.48870750432422644,11,-0.21499919891357422,-0.5649995803833008,-0.9762499332427979,-0.9574995040893555,0.24500083923339844,0,-0.014125943163704302,2.399988555951859,17.09000015258789,1.235296757545262,17.055000305175778,2.499968211583699,17.0,-0.014125943163704302 6228,2004-11-16,17.0,17.075000762939453,16.930000305175778,16.950000762939453,603600.0,0.0005885949980315441,-2.2222269317168593,-4.999809269502194,73.4138760419823,76.0102324096653,-0.02968485237309082,-0.5719673864958352,-0.8754534203368749,-0.895044831318593,27.425516131298988,0.14500045776367543,0.5099949223133748,0.4382499217987075,-0.5189955602092375,1.3954954038066525,-0.04037281920526681,0.9168726628026818,-0.16606514768706404,47.058757531218795,-37.73237286286187,0.47862274100397295,11,-0.1099996566772461,-0.5749998092651367,-1.000000238418579,-0.9274997711181641,0.129999160766598,1,0.004117629107307286,1.4285441813573547,16.989999771118164,2.399988555951859,17.09000015258789,1.235296757545262,17.055000305175778,0.004117629107307286 6229,2004-11-17,16.975000381469727,17.135000228881836,16.915000915527347,16.975000381469727,1051800.0,-0.0014705657958984375,-2.6666878596180488,0.0,69.30694689769686,75.83446643567372,0.044693450070628415,-0.48936085585806666,-0.8359115583385233,-0.8665035494592885,29.991915816662008,0.21999931335448863,0.5389955052136983,0.3607502937316909,-0.5640785905664636,1.2855791780298453,-0.10166414841738813,0.8231647358807699,-0.09849504449170254,27.272569640115695,-53.29817962957732,0.4624144421490773,11,0.022500038146972656,-0.5325002670288086,-0.9925005435943604,-0.9025001525878906,0.020000457763675428,2,0.010898348264211766,-2.2222269317168593,17.0,1.4285441813573547,16.989999771118164,2.399988555951859,17.09000015258789,0.010898348264211766 6230,2004-11-18,16.989999771118164,17.045000076293945,16.915000915527347,16.915000915527347,704800.0,0.0008836164542778135,-2.4666971847106938,100.0,72.94519250490852,76.44254144397239,0.02092039169675175,-0.43614932086099145,-0.8363781606273015,-0.8758422058037034,32.640010628257784,0.129999160766598,0.5831204031175901,0.3182497024536133,-0.544831084910026,1.1813304898172525,-0.11329069122820812,0.7497900961354347,0.14500045776367188,34.090495305305716,-43.540864806923146,0.43154039368181984,11,0.020000457763671875,-0.5474996566772461,-1.0099997520446777,-0.9174995422363281,-0.030000686645511365,3,0.007945864078899412,-2.6666878596180488,16.975000381469727,-2.2222269317168593,17.0,1.4285441813573547,16.989999771118164,0.007945864078899412 6231,2004-11-19,16.774999618530273,17.0,16.694999694824222,16.90999984741211,831200.0,-0.012654511800134105,-1.0677981443765816,-1.8000305180438787,59.33329264322898,74.41724215150104,0.22860745752241485,-0.1500853783036007,-0.6135572266656624,-0.6600465033249279,34.36886301199421,0.3050003051757777,0.5826210096916569,0.053249549865721946,-0.6999631084304667,0.8064622081619088,-0.3233567792823706,0.4298558790138145,0.3600006103515625,18.18177877383575,-54.371664236131394,0.37660632914809367,11,0.1400003433227539,-0.33249950408935547,-0.807499885559082,-0.7024993896484375,0.14999961853027344,4,0.020864404734954656,-2.4666971847106938,16.989999771118164,-2.6666878596180488,16.975000381469727,-2.2222269317168593,17.0,0.020864404734954656 6232,2004-11-22,16.995000839233402,17.014999389648438,16.78499984741211,16.78499984741211,1190800.0,0.013114827165784604,-1.190461485363439,-1.5555602650503944,70.92653236824367,73.83622384815342,0.003485990228956126,-0.3000152184317031,-0.8206021163411386,-0.8750907095489175,36.57862856285554,0.23999977111816406,0.5424521546854031,0.21900072097778533,-0.43821516444289443,0.8762166063984651,-0.10960722173255633,0.547608663688127,0.12239936828612841,68.18199551773671,-6.773005532034048,0.3286079427103404,11,-0.08000087738037465,-0.552500724792484,-1.010001182556156,-0.922500610351566,-0.07000160217285512,0,0.014710208158558613,-1.0677981443765816,16.774999618530273,-2.4666971847106938,16.989999771118164,-2.6666878596180488,16.975000381469727,0.014710208158558613 6233,2004-11-23,17.045000076293945,17.149999618530273,16.944999694824222,17.0,1306800.0,0.002941996739718844,-1.6451485879530687,0.21428506553073634,64.03160923006408,72.12400240157005,-0.0440958508705549,-0.2925558967031705,-0.855185023932755,-0.9211490574389885,38.599524250472555,0.20499992370605113,0.5174544370754646,0.2229999542236314,-0.3677925976075045,0.8137925060547673,-0.07239632169193655,0.5183962301391993,-0.350000381469723,76.92317366097797,4.824642369473651,0.29539627591556716,11,-0.12250041961669922,-0.5950002670288086,-1.0550003051757812,-0.9724998474121094,-0.1900005340576172,1,0.0111469952013592,-1.190461485363439,16.995000839233402,-1.0677981443765816,16.774999618530273,-2.4666971847106938,16.989999771118164,0.0111469952013592 6234,2004-11-24,17.110000610351562,17.180000305175778,17.075000762939453,17.100000381469727,870400.0,0.003813466340080618,-2.5000158947132998,0.22222693171703473,52.60422358076501,68.78524255304549,-0.1026462198900866,-0.3034109608234843,-0.904824387638282,-0.9788368047201068,40.55504678497748,0.13500022888183238,0.46786037211066756,0.24375047683715678,-0.2884336142615247,0.7759345679358383,-0.02234156871218218,0.5098425223864957,-0.40590091705321996,85.56709139531277,16.29574219092187,0.26609204554934,11,-0.1725006103515625,-0.6450004577636719,-1.1200008392333984,-1.0375003814697266,-0.2550010681152344,2,0.0011688223086874228,-1.6451485879530687,17.045000076293945,-1.190461485363439,16.995000839233402,-1.0677981443765816,16.774999618530273,0.0011688223086874228 6235,2004-11-26,17.184999465942386,17.225000381469727,17.104999542236328,17.110000610351562,226200.0,0.004383334477817025,-1.8235162122742061,7.499713904253645,61.05257451703978,66.48881439913377,-0.1757471310973031,-0.3328626489409423,-0.9639186387455823,-1.0463318682758782,41.97649795462634,0.12000083923339844,0.4241281001438253,0.2789993286132848,-0.22120687459602095,0.7792055318225906,0.02889622700863015,0.5291024302179395,-0.4618637481689447,92.45266722567565,24.123797738602192,0.25010310160465293,11,-0.2249994277954137,-0.6974992752075231,-1.1987497806549108,-1.1124992370605504,-0.3400001525878942,4,-0.011056074053742537,-2.5000158947132998,17.110000610351562,-1.6451485879530687,17.045000076293945,-1.190461485363439,16.995000839233402,-0.011056074053742537 6236,2004-11-29,17.049999237060547,17.194999694824222,17.045000076293945,17.135000228881836,1459600.0,-0.007855701662917491,-2.1579095307889196,-1.133363851377073,50.97080277102387,63.84278339499479,-0.052543223762473446,-0.1479542640531406,-0.8118367326658884,-0.9038181642145702,43.30454754697809,0.149999618530277,0.3702669416414359,0.1074991226196289,-0.31282003499813626,0.5278182802373941,-0.1026604561892519,0.3176587014285097,-0.29675163946532734,60.227060909370714,-5.036072401384764,0.2101595788088822,11,-0.08999919891357422,-0.5624990463256836,-1.0662496089935303,-0.9774990081787109,-0.3249988555908203,0,-0.00527860156100568,-1.8235162122742061,17.184999465942386,-2.5000158947132998,17.110000610351562,-1.6451485879530687,17.045000076293945,-0.00527860156100568 6237,2004-11-30,16.635000228881836,16.790000915527347,16.524999618530273,16.700000762939453,3072200.0,-0.024340118870894267,1.1632684837019227,0.7647032424548412,37.10247254561808,59.80818300650987,0.3428586753760321,0.29309821847237316,-0.38068002458928873,-0.48124753534222364,43.26953044030976,0.5249996185302734,0.2917071151136952,-0.3144998550415039,-0.707194864482652,0.0781951543996442,-0.510847359762078,-0.11815235032092986,0.5900001525878906,15.714355780077494,-45.155168663227116,0.19634750472057333,11,0.23999977111816406,-0.14499998092651367,-0.6700005531311035,-0.5625,0.1900005340576172,1,0.017433063071151222,-2.1579095307889196,17.049999237060547,-1.8235162122742061,17.184999465942386,-2.5000158947132998,17.110000610351562,0.017433063071151222 6238,2004-12-01,16.674999237060547,16.735000610351562,16.489999771118164,16.735000610351562,1478000.0,0.002404509024849011,7.166507724585161,0.9230904662695502,38.831573676193436,56.42203042634282,0.28151438146979757,0.2945869436645374,-0.4019503086317684,-0.5153613555476326,42.831787932143804,0.24500083923339844,0.21318793055659668,-0.2912508010864272,-0.5923868391998326,0.009885237026978189,-0.4418188201431299,-0.1406827820297245,0.5360011291503923,25.169974464904815,-32.366908198672746,0.15056801905670267,12,0.18250083923339844,-0.14749908447265625,-0.7099995613098145,-0.6024990081787109,0.1750011444091797,2,0.014992504434085285,1.1632684837019227,16.635000228881836,-2.1579095307889196,17.049999237060547,-1.8235162122742061,17.184999465942386,0.014992504434085285 6239,2004-12-02,16.674999237060547,16.739999771118164,16.620000839233402,16.71500015258789,1450800.0,0.0,1.6666384096977127,0.6666666666666666,36.42851109397545,52.364621380683595,0.26204031528212113,0.30926145599400456,-0.3794504718172682,-0.5093365824127538,42.149623061376154,0.11999893188476207,0.1577833446918646,-0.2905007362365737,-0.5945941524822445,0.01359268000909708,-0.44254744435940907,-0.1384540281137383,0.5071611053466825,25.169974464904815,-28.154229079473065,0.15204670812283472,12,0.18250083923339844,-0.044999122619628906,-0.7099995613098145,-0.6024990081787109,0.3400001525878906,3,0.010794621493938505,7.166507724585161,16.674999237060547,1.1632684837019227,16.635000228881836,-2.1579095307889196,17.049999237060547,0.010794621493938505 6240,2004-12-03,16.694999694824222,16.805000305175778,16.645000457763672,16.71500015258789,624400.0,0.0011994278068225839,-1.6666878596178318,0.4999999999999112,35.74003839490588,49.74314868642547,0.21880292205480956,0.2745925784839507,-0.3777054967144302,-0.5252105318297673,40.3390076083586,0.15999984741210582,0.10455869048633915,-0.25225028991699006,-0.5756613311198748,0.07116075128589472,-0.41395581051843067,-0.09054476931554944,0.4594742247314443,29.078006509335548,-17.584332659393173,0.16170552060144217,12,0.162500381469723,-0.039999961853030896,-0.7249999046325719,-0.6224994659423864,0.25,4,0.009583698732364088,1.6666384096977127,16.674999237060547,7.166507724585161,16.674999237060547,1.1632684837019227,16.635000228881836,0.009583698732364088 6241,2004-12-06,16.774999618530273,16.78499984741211,16.475000381469727,16.594999313354492,530600.0,0.004791849366182044,2.099982833927788,-8.999809269503793,42.124524210090975,46.54292555774184,0.15511499745328194,0.1885056271417227,-0.43716106896012263,-0.6032114221104266,38.61301797350433,0.3099994659423828,0.06415476859967484,-0.16225032806396555,-0.4943013454976608,0.1698006893697297,-0.3282758367808114,0.0037751806528802945,0.3528953350878936,90.90888073288541,42.14978870938002,0.16602550871684685,12,0.07500076293945312,-0.03999900817871094,-0.7174999713897705,-0.7024993896484375,0.14500045776367188,0,0.004172858206619168,-1.6666878596178318,16.694999694824222,1.6666384096977127,16.674999237060547,7.166507724585161,16.674999237060547,0.004172858206619168 6242,2004-12-07,16.53499984741211,16.774999618530273,16.53499984741211,16.774999618530273,330600.0,-0.014306991152062465,1.0,-1.3333298012122239,35.42316900212626,43.364209976859854,0.3609604482055708,0.41056988468875844,-0.17704789587454783,-0.36218873731850465,36.79375371408196,0.23999977111816406,0.008566308147898383,-0.377500057220459,-0.7515746549930427,-0.003425459447875312,-0.5645373561067508,-0.19046275833416715,0.5537214318771504,18.18166054966352,-29.52050542957437,0.18703729888629245,12,0.3150005340576172,0.21250057220458984,-0.4650001525878906,-0.46249961853027344,0.4200000762939453,1,0.01149080954405668,2.099982833927788,16.774999618530273,-1.6666878596178318,16.694999694824222,1.6666384096977127,16.674999237060547,0.01149080954405668 6243,2004-12-08,16.645000457763672,16.670000076293945,16.510000228881836,16.549999237060547,810200.0,0.006652592160064641,1.2068874799400173,-0.3958387970976484,40.17856433277366,41.98358117152749,0.21037623959247043,0.28734213654203344,-0.26733767486659943,-0.47107524876064133,34.91563817126937,0.15999984741210938,-0.00617890288726386,-0.2497494697570808,-0.6396953569491011,0.1401964174349395,-0.44472241335309093,-0.05477652616107065,0.40689756765641505,51.51518654451982,1.178052985741651,0.1949729435960095,12,0.2049999237060547,0.13499927520751953,-0.5200004577636719,-0.5600004196166992,0.43000030517578125,2,0.01081407631273601,1.0,16.53499984741211,2.099982833927788,16.774999618530273,-1.6666878596178318,16.694999694824222,0.01081407631273601 6244,2004-12-09,16.649999618530273,16.684999465942386,16.469999313354492,16.549999237060547,455400.0,0.0003003400798509137,1.529412424687748,1.052622068743977,39.820343551555624,39.624444397584796,0.14892496185586168,0.26854587131831664,-0.25216151894515804,-0.4742812600773334,32.974528163339,0.21500015258789418,-0.06248377359567314,-0.22725028991699148,-0.6285572727140405,0.17405669288005754,-0.42790378131551776,-0.026596798518465192,0.36728454825279044,53.73127530076294,1.283736441438343,0.20065349139852506,12,0.18249988555908203,0.1875009536743164,-0.46000003814697266,-0.5,0.48999977111816406,3,0.01201205810941075,1.2068874799400173,16.645000457763672,1.0,16.53499984741211,2.099982833927788,16.774999618530273,0.01201205810941075 6245,2004-12-10,16.684999465942386,16.950000762939453,16.479999542236328,16.950000762939453,748800.0,0.002102092985825754,2.5471616631998675,-2.6500028610119997,46.97985632139781,39.181005903181905,0.039718198389927295,0.21545153421772412,-0.2693871507226895,-0.5036736166733782,30.50817546656669,0.470001220703125,-0.10670985453201354,-0.17375040054320934,-0.5746689896416974,0.22716818855527876,-0.3742096950924534,0.02670889400603471,0.28850191256639235,44.79156318669384,-11.49505430924529,0.20045929454924366,12,0.02500057220458629,0.162500381469723,-0.462499618530277,-0.5024995803833043,0.39999961853026633,4,0.019778239992134905,1.529412424687748,16.649999618530273,1.2068874799400173,16.645000457763672,1.0,16.53499984741211,0.019778239992134905 6246,2004-12-13,16.729999542236328,16.770000457763672,16.684999465942386,16.684999465942386,388800.0,0.0026970379223443253,-2.777815453736716,-0.1698107775466467,39.9238799194124,39.494495611381275,-0.06196353103470287,0.14977742814765094,-0.3005593473528094,-0.5381969655991199,28.31843662680491,0.08500099182128551,-0.13942972368738182,-0.11075029373169087,-0.5001126809756862,0.2786120935123044,-0.3054314873536903,0.08393089989030855,0.220001220703125,54.166550769096276,-0.589960637065019,0.19468119362199793,12,-0.01999950408935547,0.11750030517578125,-0.3237497806549072,-0.36499977111816406,0.26500129699707387,0,0.012851175043077978,2.5471616631998675,16.684999465942386,1.529412424687748,16.649999618530273,1.2068874799400173,16.645000457763672,0.012851175043077978 6247,2004-12-14,16.75,16.844999313354492,16.655000686645508,16.774999618530273,1135800.0,0.001195484656958845,1.303027500664686,-0.5555461365659744,38.521379408617136,39.46002958165057,-0.07144944396607045,0.11686670632687779,-0.3075039023319803,-0.5491745758096087,26.135733725303865,0.18999862670898438,-0.19154095958543849,-0.07874984741210866,-0.46351076317824536,0.306011068354028,-0.271130305295177,0.11363061047095968,0.20000076293945312,58.33330021974179,6.1171414441429945,0.19238045788306785,12,-0.039999961853027344,0.09749984741210938,-0.30499982833862305,-0.36499977111816406,0.1399993896484375,1,0.01014925828620572,-2.777815453736716,16.729999542236328,2.5471616631998675,16.684999465942386,1.529412424687748,16.649999618530273,0.01014925828620572 6248,2004-12-15,17.069999694824222,17.069999694824222,16.670000076293945,16.700000762939453,1180600.0,0.019104459392490947,1.1621663419009396,-14.800183108262903,48.70126653141818,40.82366907469977,-0.3682515182112951,-0.2082995253338069,-0.6067527319792241,-0.85476609932401,24.029370428020247,0.399999618530277,-0.21792089237983348,0.2377498626709027,-0.15476549329606115,0.6302652186378666,0.041492184687420774,0.4340075406543846,-0.6000003814697301,100.0,49.85433986006516,0.19625767798348265,12,-0.30000019073486683,-0.22249984741211293,-0.5737495422363317,-0.6849994659423864,-0.03999900817871449,2,-0.006736952148454711,1.303027500664686,16.75,-2.777815453736716,16.729999542236328,2.5471616631998675,16.684999465942386,-0.006736952148454711 6249,2004-12-16,17.15999984741211,17.170000076293945,16.969999313354492,17.0,1280400.0,0.00527241676607515,1.2222269317170347,0.43243326838018825,49.196152916774395,42.31879291046294,-0.42713744274578147,-0.29906243883918293,-0.676140304814183,-0.9304868199861254,21.758912960213266,0.20000076293945312,-0.1871170774391011,0.3185000419616699,-0.09626826628154461,0.7332683502048845,0.11111588784006088,0.525884196083279,-0.678000526428221,98.55069258815952,51.53595526612129,0.2073841541216078,12,-0.3400001525878906,-0.3125,-0.651249885559082,-0.7749996185302734,-0.25,3,-0.00495332664501591,1.1621663419009396,17.069999694824222,1.303027500664686,16.75,-2.777815453736716,16.729999542236328,-0.00495332664501591 6250,2004-12-17,17.125,17.209999084472653,17.03499984741211,17.03499984741211,1611800.0,-0.0020396181656952006,-2.8888653414147476,0.5625014901175405,52.57734931925258,43.480217922592,-0.3628892379998163,-0.26712582260333306,-0.6143843699661602,-0.8833418266015229,19.415813391455394,0.17499923706054332,-0.16002365390592388,0.27675018310547017,-0.1523405146191088,0.7058408808300491,0.06220483424318246,0.4912955319677579,-0.615480648803711,84.684805432695,37.716188087250146,0.2145453488622889,12,-0.2850008010864258,-0.2775001525878906,-0.5762495994567871,-0.7399997711181641,-0.024999618530273438,4,0.0008758767677918833,1.2222269317170347,17.15999984741211,1.1621663419009396,17.069999694824222,1.303027500664686,16.75,0.0008758767677918833 6251,2004-12-20,17.125,17.245000839233402,17.065000534057614,17.165000915527347,1022800.0,0.0,-1.2500059604701508,-0.4444538634341089,73.55770377013492,47.71738845237074,-0.3442188738893961,-0.2525063642800873,-0.5878825656979174,-0.8727499240150465,18.823059552538965,0.18000030517578836,-0.12692855608715803,0.2592501640319824,-0.18552405109235082,0.7040243791563157,0.0368630564698158,0.48163727159414904,-0.5734518648071294,79.66087996637847,27.55163818637336,0.22238710756216598,12,-0.2674999237060547,-0.2674999237060547,-0.5699996948242188,-0.7399997711181641,0.07500076293945312,0,-0.0023358198848085765,-2.8888653414147476,17.125,1.2222269317170347,17.15999984741211,1.1621663419009396,17.069999694824222,-0.0023358198848085765 6252,2004-12-21,17.245000839233402,17.25,17.139999389648438,17.165000915527347,597000.0,0.007007348276403036,1.444505669174719,-1.9999523173753708,75.44648102955885,51.63604586312465,-0.3943888967812761,-0.37188421421047835,-0.6834705107702526,-0.984147799848305,18.14351226270936,0.125,-0.08848057054610692,0.3667510032653851,-0.10646086387685472,0.839962870407625,0.1301450696942652,0.603356936836505,-0.6379764877172889,99.13807561651825,41.81925101777685,0.23660593357112022,12,-0.3850011825561559,-0.3850011825561559,-0.6737508773803746,-0.860000610351566,-0.2750015258789098,1,-0.014496954933816864,-1.2500059604701508,17.125,-2.8888653414147476,17.125,1.2222269317170347,17.15999984741211,-0.014496954933816864 6253,2004-12-22,17.235000610351562,17.299999237060547,17.184999465942386,17.184999465942386,624800.0,-0.000579891469711491,-3.5998855617018277,0.6250149011753603,74.77879840525534,55.52031862464684,-0.3261991979506611,-0.365667757729085,-0.651894054675676,-0.9691080035244433,16.970407276657333,0.11499977111816051,-0.06463209891320787,0.3472507476806648,-0.14720811665010913,0.8417096120114387,0.10002131551527782,0.5944801798460517,-0.563678693987061,80.30344189810133,18.1365207415789,0.24722943216538665,12,-0.345001220703125,-0.35000133514404297,-0.6350002288818359,-0.8500003814697266,-0.14500045776367188,2,-0.020017476558481406,1.444505669174719,17.245000839233402,-1.2500059604701508,17.125,-2.8888653414147476,17.125,-0.020017476558481406 6254,2004-12-23,17.129999160766598,17.174999237060547,17.049999237060547,17.149999618530273,787800.0,-0.0060923380253261605,2.571444141689373,-0.4000000000000995,67.9011822401807,57.8449103934005,-0.1631013041241296,-0.2730928603588687,-0.5201276198999558,-0.8568321632759215,15.323092711511531,0.18500137329101562,-0.00610243882631778,0.24124937057494833,-0.25517887853216337,0.73767761968206,-0.0069647539786075185,0.4894634951285042,-0.3832359659185727,35.84888005988235,-29.24349540606579,0.24821412455355663,12,-0.15249919891357067,-0.24499988555907848,-0.4724988937377894,-0.7449989318847621,0.12000083923340199,3,-0.0058376228266326935,-3.5998855617018277,17.235000610351562,1.444505669174719,17.245000839233402,-1.2500059604701508,17.125,-0.0058376228266326935 6255,2004-12-27,16.995000839233402,17.139999389648438,16.930000305175778,17.139999389648438,819000.0,-0.007880813085057614,1.8965680535641958,7.249761586876276,58.66146226004223,59.92686398680381,0.02290370108769224,-0.16133006880125933,-0.36179900738599713,-0.7152706086823493,13.182144354767583,0.2099990844726598,0.037109410073014715,0.11575098037720011,-0.3637916135407444,0.5952935742951446,-0.12402031658177037,0.3555222773361706,-0.18184931931987336,17.567762622046644,-42.43070497780025,0.23977129695897206,12,-0.017500877380374646,-0.11000156402588246,-0.2750005722045934,-0.5925006866455114,0.27999877929687145,0,-0.005001529133500604,2.571444141689373,17.129999160766598,-3.5998855617018277,17.235000610351562,1.444505669174719,17.245000839233402,-0.005001529133500604 6256,2004-12-28,16.959999084472653,17.055000305175778,16.90999984741211,17.004999160766598,887800.0,-0.00205953239378176,-1.0000263085200631,0.3103484563475958,69.95297008424515,63.41926295076247,0.10500420402733823,-0.14062661269676724,-0.30645530688990164,-0.6720063046708269,11.374335984315053,0.14500045776366832,0.08362040339223853,0.08524923324584677,-0.3892089747677616,0.5597074412594552,-0.15197987076095743,0.32247833725265096,-0.08842583850148245,12.820337258890282,-50.300289657148774,0.23722910400680436,12,0.025000572204593396,-0.07499980926513317,-0.23374891281127574,-0.5574989318847621,0.2900009155273473,1,0.008254793900622781,1.8965680535641958,16.995000839233402,2.571444141689373,17.129999160766598,-3.5998855617018277,17.235000610351562,0.008254793900622781 6257,2004-12-29,16.924999237060547,16.989999771118164,16.899999618530273,16.959999084472653,430400.0,-0.0020636703597554096,-1.1176734583969123,0.7777730682828863,64.14132851423562,65.13482539329775,0.187115414818237,-0.08726070917948192,-0.25303506622141114,-0.6291030448665715,11.914496797603563,0.09000015258789062,0.11482774121721206,0.03574943542480469,-0.4253968379999833,0.49689570884959267,-0.1948237012875893,0.2663225721371987,0.375,6.249910592947572,-55.928813865663926,0.23057313671239327,12,0.17500019073486328,-0.039999961853027344,-0.24624919891357422,-0.5224990844726562,0.6050014495849609,2,0.01624824450666673,-1.0000263085200631,16.959999084472653,1.8965680535641958,16.995000839233402,2.571444141689373,17.129999160766598,0.01624824450666673 6258,2004-12-30,16.924999237060547,16.975000381469727,16.854999542236328,16.924999237060547,545200.0,0.0,1.3999618539004386,-0.0,63.959335818366554,66.77517904903021,0.18370232999026825,-0.0712226448777038,-0.22520824431586917,-0.6199218623621583,12.237726380213081,0.12000083923339844,0.15688919794058975,0.023249435424805398,-0.42686521051071225,0.47336408136032304,-0.20180788754295165,0.24830675839256244,0.3670000076293931,21.874925494122976,-39.66329559686547,0.22505732296775827,12,0.15250015258789062,-0.039999961853027344,-0.24624919891357422,-0.5224990844726562,0.5,3,0.002658793401621562,-1.1176734583969123,16.924999237060547,-1.0000263085200631,16.959999084472653,1.8965680535641958,16.995000839233402,0.002658793401621562 6259,2004-12-31,16.854999542236328,16.944999694824222,16.815000534057614,16.924999237060547,1113200.0,-0.0041358758038192445,1.363607990012461,-100.0,58.33331775045559,67.41473109694167,0.23008367050485035,0.01365367938795714,-0.12842736784265796,-0.5408951455241109,12.522702001612357,0.12999916076660867,0.20114503431898,-0.055750274658201704,-0.4938117787592269,0.3823112294428235,-0.2747810267087125,0.1632804773923091,0.41951971435546653,12.307430469562501,-49.22795061675349,0.21903075205051223,12,0.2025003433227539,0.029999732971191406,-0.16874980926513672,-0.44499969482421875,0.720001220703125,4,0.013942486902042583,1.3999618539004386,16.924999237060547,-1.1176734583969123,16.924999237060547,-1.0000263085200631,16.959999084472653,0.013942486902042583 6260,2005-01-03,16.854999542236328,16.985000610351562,16.790000915527347,16.850000381469727,1397000.0,0.0,-2.120042725261431,-0.07141689373297003,56.410241362176244,65.50945749605737,0.20982135271824376,0.027673923052333294,-0.09835379172014314,-0.5332135404487737,13.233631330368874,0.1949996948242152,0.2072982931712808,-0.0637502670288086,-0.4909307211758325,0.3634301871182153,-0.27734049410231876,0.14983996004470157,0.39194859100341617,24.52784015661819,-36.372400666382156,0.21359022707351163,1,0.1900005340576172,0.029999732971191406,-0.1537494659423828,-0.42999935150146484,0.5750007629394496,0,0.023435210233845094,1.363607990012461,16.854999542236328,1.3999618539004386,16.924999237060547,-1.1176734583969123,16.924999237060547,0.023435210233845094 6261,2005-01-04,16.844999313354492,16.989999771118164,16.825000762939453,16.860000610351562,1465000.0,-0.0005933093535112066,-5.000138720305185,-3.0007630675314765,54.922233708016144,63.2289855714415,0.19660132679590703,0.045521132191602476,-0.055680656168604514,-0.5152723442226197,13.214275542083659,0.16499900817871094,0.20481059500980336,-0.07725048065185547,-0.5006017563138307,0.3461007950101198,-0.2889261184828449,0.13442515717913395,0.3653930424682592,27.499356266151665,-32.33241614022767,0.21167563783098806,1,0.20000076293945312,0.039999961853027344,-0.12124919891357422,-0.39749908447265625,0.7450008392333984,1,0.025526881727735207,-2.120042725261431,16.854999542236328,1.363607990012461,16.854999542236328,1.3999618539004386,16.924999237060547,0.025526881727735207 6262,2005-01-05,16.725000381469727,16.895000457763672,16.680000305175778,16.844999313354492,977600.0,-0.007123712483005695,-1.0476294277928802,7.999237126509854,27.451063500888722,57.97034835984522,0.2627076450624237,0.19023786185371705,0.09191830214329855,-0.3873109445471883,13.20214059284634,0.21500015258789418,0.19437432750524408,-0.20674943923950195,-0.6010415395738029,0.187542661094799,-0.40389548940665065,-0.009603389072353252,0.45176065912939123,14.516178651195535,-38.5725339864679,0.1971460501671499,1,0.2024993896484375,0.15999889373779297,-0.0012502670288085938,-0.2775001525878906,0.8850002288818359,2,0.03139011100483691,-5.000138720305185,16.844999313354492,-2.120042725261431,16.854999542236328,1.363607990012461,16.854999542236328,0.03139011100483691 6263,2005-01-06,16.825000762939453,16.825000762939453,16.674999237060547,16.739999771118164,761800.0,0.005979095915628285,2.5294064849096825,-0.7083479034873001,28.38719839340054,53.57990571020297,0.11000035910376837,0.1100567451342549,0.014317855070739682,-0.4789260218260516,13.086065121560447,0.15000152587890625,0.15849809710552165,-0.11574907302856374,-0.49020022099837135,0.25870207494124386,-0.30297464701346755,0.07147650095634006,0.3020842041173317,47.61945129003154,0.26975012259337205,0.1872255739849031,1,0.08249855041503906,0.059998512268066406,-0.142500638961792,-0.3775005340576172,1.039999008178711,3,0.041901925214705704,-1.0476294277928802,16.725000381469727,-5.000138720305185,16.844999313354492,-2.120042725261431,16.854999542236328,0.041901925214705704 6264,2005-01-07,16.850000381469727,16.959999084472653,16.739999771118164,16.899999618530273,817400.0,0.0014858613608708104,1.5882550937977506,-0.5882194547290475,32.02619919667116,50.62043203649508,0.045936800234393615,0.10625677591656313,0.009246702404421825,-0.49499050028282454,12.734671529055802,0.21999931335448863,0.1058577732202437,-0.10074949264526367,-0.452501395290291,0.25100240999976364,-0.27662544396777733,0.07512645867724999,0.22283429798751087,55.55582466954484,12.394689230861765,0.17587595132251385,1,0.0149993896484375,0.03499889373779297,-0.1575002670288086,-0.4025001525878906,1.1700000762939453,4,0.034124560390108805,2.5294064849096825,16.825000762939453,-1.0476294277928802,16.725000381469727,-5.000138720305185,16.844999313354492,0.034124560390108805 6265,2005-01-10,17.014999389648438,17.069999694824222,16.860000610351562,16.934999465942386,887200.0,0.009792225782983666,1.2105104652913266,-1.600022888532774,44.08599063143478,47.746323208405045,-0.1295507301215295,-0.03452180309878017,-0.13881488023088906,-0.6520000742608758,13.512376847252982,0.21999931335449574,0.054500007966435504,0.04774951934814453,-0.2817714657318682,0.37727050442815724,-0.11701097319186005,0.2125100118881491,-0.3400001525878906,86.07588824398505,45.56823848239145,0.1647604925400055,1,-0.1424999237060547,-0.13000011444091797,-0.27124929428100586,-0.5674991607666016,0.9850006103515625,0,0.03291221824149515,1.5882550937977506,16.850000381469727,2.5294064849096825,16.825000762939453,-1.0476294277928802,16.725000381469727,0.03291221824149515 6266,2005-01-11,16.944999694824222,17.075000762939453,16.809999465942386,17.075000762939453,713400.0,-0.004113999255668577,3.076909533730395,-1.6250149011754325,32.95446417540688,44.281116059646294,-0.06917716926251316,0.05524339139743617,-0.0500853047705796,-0.5728200115677033,14.223238620564832,0.26500129699706676,0.013578650582608986,-0.03300018310546449,-0.34340585213946184,0.27740548592853287,-0.18820301762246316,0.12220265141153419,-0.2621004486084004,67.49985694939912,32.987179552852226,0.15520283451699843,1,-0.0699996948242223,-0.06000041961670277,-0.18874979019165394,-0.49749946594238637,0.8800010681152308,1,0.028622048928079735,1.2105104652913266,17.014999389648438,1.5882550937977506,16.850000381469727,2.5294064849096825,16.825000762939453,0.028622048928079735 6267,2005-01-12,16.920000076293945,16.979999542236328,16.770000457763672,16.975000381469727,712600.0,-0.001475338977899976,5.461646810258818,0.42307579447754906,32.40217629897046,40.77476500193562,-0.0502450612218972,0.09869199241664006,-0.0119018068766934,-0.5375745002850643,14.527179491287894,0.20999908447265625,-0.006784723904857515,-0.06649980545044087,-0.3594361227104983,0.22643651180961655,-0.21296796408046959,0.07996835317958784,-0.22141676940917776,61.249976158233046,31.185761489938095,0.14646815863002796,1,-0.04500007629394531,-0.03500080108642578,-0.12749958038330078,-0.45749998092651367,0.6949996948242188,2,0.039598113077591535,3.076909533730395,16.944999694824222,1.2105104652913266,17.014999389648438,1.5882550937977506,16.850000381469727,0.039598113077591535 6268,2005-01-13,16.954999923706055,17.09000015258789,16.924999237060547,16.96500015258789,831000.0,0.0020685488920975104,-3.714203972643797,0.1818213344430573,39.39394639983742,38.67039040742248,-0.09000697325326357,0.05758744559510376,-0.028042350701348084,-0.5628192594668491,14.102928745988836,0.1700000762939453,-0.037889228132627295,-0.025749969482422586,-0.316290043559043,0.26479010459419783,-0.17102000652073457,0.1195200675558894,-0.2413599185791,61.428548073307496,30.77019976209161,0.14527003703831062,1,-0.07250022888183594,-0.07000064849853516,-0.1562495231628418,-0.4674997329711914,0.3950004577636719,3,0.03863171274508259,5.461646810258818,16.920000076293945,3.076909533730395,16.944999694824222,1.2105104652913266,17.014999389648438,0.03863171274508259 6269,2005-01-14,17.075000762939453,17.114999771118164,16.920000076293945,17.045000076293945,552200.0,0.00707760777194788,2.5454908012692687,-3.0,54.938270151386824,38.5068380506681,-0.19614559384271502,-0.07284248707720309,-0.1386839128078563,-0.674982592362511,13.331966862381059,0.19499969482421875,-0.05558614301975595,0.0985008239746108,-0.18335607428283396,0.38035772223205555,-0.04242762515411158,0.23942927310333317,-0.33877914896484285,88.4060615107337,53.7747460100139,0.1409284491287217,1,-0.18000125885009766,-0.1900014877319336,-0.26000070571899414,-0.5875005722045898,0.1849994659423828,4,0.046266411296060905,-3.714203972643797,16.954999923706055,5.461646810258818,16.920000076293945,3.076909533730395,16.944999694824222,0.046266411296060905 6270,2005-01-18,17.139999389648438,17.25,16.950000762939453,16.975000381469727,1019600.0,0.003806654395592135,-1.790713354210839,5.499841057918495,60.714350590372646,39.150406593152155,-0.24190435792676013,-0.14404504503642812,-0.205303001021921,-0.7329635516576509,12.603349790809695,0.2999992370605469,-0.07184215270628158,0.16274948120117116,-0.12084558996994232,0.44634455237228465,0.02095194561561442,0.3045470167867279,-0.3734755231023428,77.0831843215793,38.05325290043644,0.141797535585557,1,-0.17749977111816406,-0.25,-0.30499935150146484,-0.6524991989135742,0.060001373291015625,1,0.0513419544604361,2.5454908012692687,17.075000762939453,-3.714203972643797,16.954999923706055,5.461646810258818,16.920000076293945,0.0513419544604361 6271,2005-01-19,17.084999084472653,17.204999923706055,17.079999923706055,17.165000915527347,524800.0,-0.0032088860638467276,-1.7777730682829653,-0.4848624966766126,59.30235137041268,42.689438578654816,-0.16682314415569977,-0.09717750288428917,-0.14985548232984414,-0.6706353106449612,11.708829284174657,0.125,-0.07758645719182056,0.10974922180175284,-0.16999655473670927,0.38949499834021495,-0.030123666467478216,0.2496221100709839,-0.270127604581166,65.62477648236819,21.521072931121736,0.13987288826923186,1,-0.12249946594237926,-0.10749912261962535,-0.3062491416931117,-0.5974988937377894,0.42500114440918324,2,0.05355580711496355,-1.790713354210839,17.139999389648438,2.5454908012692687,17.075000762939453,-3.714203972643797,16.954999923706055,0.05355580711496355 6272,2005-01-20,16.995000839233402,17.094999313354492,16.954999923706055,17.049999237060547,876600.0,-0.005267676327887161,-1.0740615154212407,0.6874642380315558,53.68431408373525,45.50022921091423,-0.0385517530162538,-0.028320975104346502,-0.062219685971804495,-0.5747959435167864,10.450738626718877,0.1399993896484375,-0.08225915425936847,0.032250976562504974,-0.21747459251873025,0.2819765456437402,-0.09261180797811264,0.15711376110312258,-0.13661650733106256,22.727509175506093,-23.18880458011879,0.12486278454061772,1,-9.536743199589637e-07,-0.017500877380374646,-0.21625089645386097,-0.5075006484985387,0.3649997711181605,3,0.048837886597214775,-1.7777730682829653,17.084999084472653,-1.790713354210839,17.139999389648438,2.5454908012692687,17.075000762939453,0.048837886597214775 6273,2005-01-21,16.889999389648438,17.010000228881836,16.870000839233402,16.934999465942386,771200.0,-0.006178372721380887,-2.2942126876558704,0.8182070400556055,51.77664778030371,47.69472349798451,0.08564595006324183,0.05218411805916645,0.040117639904643454,-0.46370627441768164,8.7524398513193,0.13999938964843395,-0.086509223751289,-0.055500411987303266,-0.27141679633889737,0.16041597236429084,-0.16345860416310032,0.052457780188493786,0.3600006103515625,5.2627880479238645,-43.04985147541494,0.10795819217579675,1,0.12000083923339844,0.0950002670288086,-0.11124944686889648,-0.4024991989135742,0.6050014495849645,4,0.04292483171515471,-1.0740615154212407,16.995000839233402,-1.7777730682829653,17.084999084472653,-1.790713354210839,17.139999389648438,0.04292483171515471 6274,2005-01-24,17.030000686645508,17.120000839233402,16.850000381469727,16.850000381469727,627800.0,0.008289005450342168,-2.0000000000000395,-3.9999999999996843,57.77784182712441,49.216040297505586,-0.02920877903526886,-0.10086429831994081,-0.10097588195769447,-0.5993780365390045,8.02734080979105,0.2700004577636754,-0.04942827923108695,0.08950080871581889,-0.11261685123598397,0.29161846866762176,-0.01155802126008254,0.19055963869172032,0.21239933013916001,45.00011920940324,-6.0600178029748974,0.10105882997590102,1,-0.020000457763671875,-0.04250144958496094,-0.2212510108947754,-0.5425004959106445,0.4699993133544922,0,0.018790351257892413,-2.2942126876558704,16.889999389648438,-1.0740615154212407,16.995000839233402,-1.7777730682829653,17.084999084472653,0.018790351257892413 6275,2005-01-25,16.90999984741211,17.065000534057614,16.75,16.75,809000.0,-0.0070464377213736995,-2.937510430822739,0.8888865341414827,52.63160333284427,51.40238909277641,0.08306692798164406,0.013114348932525388,0.014742697364823698,-0.47657970521521165,7.745891777874553,0.31500053405761363,-0.02074251945981942,-0.026249980926515093,-0.22711311518981958,0.1746131533367894,-0.1266815480581691,0.07418158620513893,0.3167041839599598,35.16480752543481,-18.0958778256023,0.1004315671316525,1,0.09000015258789062,0.0774993896484375,-0.07625007629394531,-0.4224996566772461,0.6550006866455043,1,0.02069783469118658,-2.0000000000000395,17.030000686645508,-2.2942126876558704,16.889999389648438,-1.0740615154212407,16.995000839233402,0.02069783469118658 6276,2005-01-26,17.100000381469727,17.139999389648438,16.944999694824222,17.0,792600.0,0.011235986739922765,1.1666825613800456,0.6250029802350809,64.36781273202416,54.95412647422682,-0.09234568386844444,-0.17482313148145323,-0.17854888703992344,-0.6616914822577087,7.695700430586731,0.22999954223632812,0.009152493005739615,0.1567504882812507,-0.056945652205367736,0.37044662876786916,0.04990241803794149,0.26359855852455993,0.09810140802001754,89.74382800579053,30.27759406978879,0.1068480702433085,1,-0.10000038146972656,-0.11250114440917969,-0.25625085830688477,-0.6125001907348633,0.6199989318847656,2,0.005847975394087879,-2.937510430822739,16.90999984741211,-2.0000000000000395,17.030000686645508,-2.2942126876558704,16.889999389648438,0.005847975394087879 6277,2005-01-27,17.200000762939453,17.239999771118164,17.084999084472653,17.129999160766598,678800.0,0.005847975394087879,1.0666810777819224,0.7000133513895337,64.36781273202416,57.72900051113646,-0.16589691344969637,-0.26684607481291067,-0.2775223556083155,-0.7544155816406857,7.869222140199114,0.15500068664551137,0.020518009708965224,0.24300079345703196,0.0007654477434400064,0.4852361391706239,0.12188312060023421,0.3641184663138297,-0.4500007629394531,91.83693329336981,29.59686390027501,0.12111767285679603,1,-0.20000076293945312,-0.21250152587890625,-0.3425006866455078,-0.7025003433227539,0.6399993896484375,3,0.01802322396463696,1.1666825613800456,17.100000381469727,-2.937510430822739,16.90999984741211,-2.0000000000000395,17.030000686645508,0.01802322396463696 6278,2005-01-28,16.969999313354492,17.184999465942386,16.924999237060547,17.129999160766598,988800.0,-0.013372176708302264,-1.080001831054716,-2.2856597912861742,53.973468944366125,57.62180037702305,0.07426579327845673,-0.035100074762610234,-0.04946784393143133,-0.5185611020668475,7.992917032482569,0.27500152587890625,0.044427620684114544,0.010749340057373047,-0.2310700830486958,0.2525687631634419,-0.1101603714956596,0.1316590516104057,-0.21019931793212976,44.897840023978105,-17.436424537375984,0.12090971155303375,1,0.030000686645507812,0.017499923706054688,-0.1099996566772461,-0.4699993133544922,0.8250007629394531,4,0.022981809827780086,1.0666810777819224,17.200000762939453,1.1666825613800456,17.100000381469727,-2.937510430822739,16.90999984741211,0.022981809827780086 6279,2005-01-31,17.09000015258789,17.139999389648438,16.96500015258789,16.985000610351562,639400.0,0.00707135203823861,-1.4137749598800347,-0.6562477648237038,52.55974606944033,56.715733208030564,-0.04848203420998942,-0.14397419247919885,-0.16925540674903417,-0.6273212034210474,8.355619656329585,0.17499923706054688,0.07576141247789181,0.11900014877319265,-0.12432341803224034,0.36232371557862564,-0.0026616346295220694,0.24066193217590737,-0.3205961616516113,69.38781865387834,9.641277507654038,0.12166178340271604,1,-0.0950002670288086,-0.1275005340576172,-0.2025008201599121,-0.5650005340576172,0.4099998474121094,0,0.02369810901284186,-1.080001831054716,16.969999313354492,1.0666810777819224,17.200000762939453,1.1666825613800456,17.100000381469727,0.02369810901284186 6280,2005-02-01,17.25,17.270000457763672,17.094999313354492,17.180000305175778,650200.0,0.009362191104947515,2.1818213344430575,0.6666666666667005,59.8070577845375,56.771811698488875,-0.21371140760193086,-0.2876102252221031,-0.32766191738170747,-0.7752753161683614,8.740508876227219,0.18000030517578125,0.10180705785616695,0.25924997329711985,-0.007430921752892061,0.5259308683471318,0.12590952577211567,0.39259042082212403,-0.4711840934600815,94.20278637770897,33.97312213531747,0.13334044752500532,2,-0.23999977111816406,-0.2775001525878906,-0.31875038146972656,-0.7250003814697266,0.3250007629394531,1,0.01449275362318847,-1.4137749598800347,17.09000015258789,-1.080001831054716,16.969999313354492,1.0666810777819224,17.200000762939453,0.01449275362318847 6281,2005-02-02,17.274999618530273,17.329999923706055,17.184999465942386,17.219999313354492,341800.0,0.001449253248131832,-1.320007324218825,0.7857220708446467,61.41474603505587,57.63074858196894,-0.2334778200841825,-0.293807207517947,-0.34381369227282477,-0.7901969440972678,9.214575534717554,0.14500045776366832,0.10502301848912055,0.2627495765686021,-0.023100354934712186,0.5485995080719164,0.11982461081694495,0.40567454232025923,-0.4765363299414034,86.41970075869962,25.23188427606825,0.1429249657516579,2,-0.2349996566772461,-0.27250003814697266,-0.34375,-0.75,0.1100006103515625,2,0.016787318201516355,2.1818213344430575,17.25,-1.4137749598800347,17.09000015258789,-1.080001831054716,16.969999313354492,0.016787318201516355 6282,2005-02-03,17.25,17.270000457763672,17.139999389648438,17.200000762939453,374200.0,-0.0014471559526668676,1.888907726868139,0.9090719933416562,59.54690399208915,58.49411038327844,-0.18830491508040836,-0.23975145972628553,-0.3171666864806113,-0.7539648444405884,9.595003780195382,0.13500022888183594,0.09662329643056466,0.21149997711181712,-0.05930965343636885,0.4823096076600031,0.07609516183772413,0.3469047923859101,-0.4196445133040996,80.24696590796705,18.301028653308215,0.1354048152740929,2,-0.21000003814697266,-0.24750041961669922,-0.3150005340576172,-0.7250003814697266,0.41500091552734375,3,0.027246337006057608,-1.320007324218825,17.274999618530273,2.1818213344430575,17.25,-1.4137749598800347,17.09000015258789,0.027246337006057608 6283,2005-02-04,17.530000686645508,17.530000686645508,17.305000305175778,17.329999923706055,509200.0,0.016231923863507802,1.2499952316466434,4.0000762951094835,63.34307701085004,59.11246984813684,-0.41121824226143033,-0.4893146536311299,-0.5938442593246549,-1.0201924800054059,10.351592745382192,0.2800006866455078,0.10067693786734466,0.4562506675720215,0.12554343821975422,0.7869578969242887,0.2908970528958861,0.6216042822481569,-0.6696665337289964,100.0,39.6908541660067,0.16535361467613435,2,-0.3900003433227539,-0.42750072479248047,-0.537501335144043,-1.0050010681152344,0.08499908447265625,4,0.017683939178538832,1.888907726868139,17.25,-1.320007324218825,17.274999618530273,2.1818213344430575,17.25,0.017683939178538832 6284,2005-02-07,17.424999237060547,17.575000762939453,17.405000686645508,17.479999542236328,469000.0,-0.005989814345241373,-2.5790467012006584,-0.27500047683533924,58.16615403449173,59.727419926097674,-0.27300308030500275,-0.3573484567932077,-0.48876678863681633,-0.9024475786807393,11.339328659366679,0.1700000762939453,0.11612377219098136,0.32249927520751953,-0.02581258398433306,0.6708111343993721,0.14834334561159324,0.4966552048034458,-0.5110917614457158,68.74977648325711,10.126110464813479,0.17415592959592674,2,-0.17499923706054688,-0.2999992370605469,-0.44374990463256836,-0.8999996185302734,0.01000022888183949,0,0.02123390848973239,1.2499952316466434,17.530000686645508,1.888907726868139,17.25,-1.320007324218825,17.274999618530273,0.02123390848973239 6285,2005-02-08,17.575000762939453,17.575000762939453,17.415000915527347,17.430000305175778,664200.0,0.008608409322617083,1.2068874799399683,-2.63635733111395,63.315206687302,59.610463698906315,-0.35621381826967635,-0.4882793113011097,-0.6393655023752203,-1.0390233775092987,11.797709817794516,0.15999984741210582,0.14827219001642078,0.4445007324218757,0.0402610826980947,0.8487403821456567,0.24238090755998343,0.646620557283768,-0.5949839585921595,100.0,40.516130744403995,0.20211982486189087,2,-0.3250007629394531,-0.4500007629394531,-0.6037511825561523,-1.0500011444091797,-0.1700000762939453,1,-0.004267468545299136,-2.5790467012006584,17.424999237060547,1.2499952316466434,17.530000686645508,1.888907726868139,17.25,-0.004267468545299136 6286,2005-02-09,17.430000305175778,17.725000381469727,17.379999160766598,17.475000381469727,4784200.0,-0.008250381306920906,-3.758559909500888,-0.31034437399701775,61.4774979341357,59.28931761025204,-0.17822208029416942,-0.3215677602465341,-0.49230733645176983,-0.8801065143146225,12.782470250654217,0.34500122070312855,0.16085164076605452,0.27525024414062216,-0.14016959645637783,0.6906700847376221,0.06754032384212394,0.4829601644391204,-0.3904851049692688,49.57272202641531,-13.959097055265808,0.2077099202984996,2,-0.10500049591064098,-0.23000049591064098,-0.4650006294250453,-0.9050006866455043,-0.10499954223632457,2,0.008319016364022547,1.2068874799399683,17.575000762939453,-2.5790467012006584,17.424999237060547,1.2499952316466434,17.530000686645508,0.008319016364022547 6287,2005-02-10,17.59000015258789,17.59000015258789,17.375,17.450000762939453,1329800.0,0.009179566529588623,2.071444141689373,-3.1110922731316157,67.9486602645236,60.8421166458251,-0.30964523486678885,-0.4519720861347878,-0.6349691327315803,-1.0233619020143863,14.055215976932983,0.21500015258789062,0.19637892467207507,0.4017500877380371,-0.04111496015537952,0.8446151356314537,0.18031756379133057,0.6231826116847436,-0.4682267306297945,67.8570942002991,-2.919564520278257,0.22143252394670773,2,-0.24499988555908203,-0.3900003433227539,-0.6250004768371582,-1.0650005340576172,-0.1700000762939453,3,-0.01165434462352144,-3.758559909500888,17.430000305175778,1.2068874799399683,17.575000762939453,-2.5790467012006584,17.424999237060547,-0.01165434462352144 6288,2005-02-11,17.610000610351562,17.700000762939453,17.504999160766598,17.59000015258789,921800.0,0.001137035678804743,-1.0526220687439376,0.14286103542234332,65.84692704473699,62.31847008752472,-0.2562631497772472,-0.4431036670252624,-0.6383311441105697,-1.0254534072648624,14.93878750181754,0.19500160217285512,0.2023243097793639,0.389000511169435,-0.07748274624522011,0.8554837685840901,0.15575888246210567,0.6222421398767644,-0.4158399532520711,67.14295834900082,-6.609464523655049,0.23324162870732787,2,-0.20000076293945312,-0.4100008010864258,-0.7037510871887207,-1.085000991821289,-0.4099998474121094,4,0.0031232426615277475,2.071444141689373,17.59000015258789,-3.758559909500888,17.430000305175778,1.2068874799399683,17.575000762939453,0.0031232426615277475 6289,2005-02-14,17.864999771118164,17.864999771118164,17.5,17.520000457763672,1911400.0,0.014480360700084738,1.1159449134504282,17.249570856379936,74.3001798629236,63.92881698512319,-0.43557274940685176,-0.6702474313999147,-0.8733856972442418,-1.259202449308603,15.91676978162292,0.36499977111816406,0.20921653601764234,0.6044997215270982,0.06240896596689893,1.1465904770872974,0.3334543437469968,0.8755450993071996,-0.6071383470942457,100.0,20.483875091626132,0.27104537778009996,2,-0.3625001907348633,-0.5625,-0.9687504768371582,-1.3375000953674316,-0.6649990081787109,0,-0.01399384288849348,-1.0526220687439376,17.610000610351562,2.071444141689373,17.59000015258789,-3.758559909500888,17.430000305175778,-0.01399384288849348 6290,2005-02-15,18.020000457763672,18.059999465942386,17.80500030517578,17.850000381469727,1073400.0,0.008676221026103326,1.040008850165148,0.49275482504878954,73.83412443582672,65.30874791854217,-0.5250802503943071,-0.7967922931990117,-1.0068742133110682,-1.3925544833083805,16.47170226151278,0.2549991607666051,0.2571609129630268,0.7155003547668457,0.07981643687305606,1.3511842726606353,0.39765839581995266,1.0333423137137387,-0.6771396651465587,94.16072418046546,15.279938753356788,0.3178419589468943,2,-0.4200010299682617,-0.6150007247924805,-1.14500093460083,-1.455000877380371,-0.720001220703125,1,-0.03246398318315502,1.1159449134504282,17.864999771118164,-1.0526220687439376,17.610000610351562,2.071444141689373,17.59000015258789,-0.03246398318315502 6291,2005-02-16,18.0,18.020000457763672,17.875,18.020000457763672,970200.0,-0.0011099032883240545,13.49971390425329,-0.11764969875124819,71.62152966793677,66.65037299363635,-0.4374230630271505,-0.742811861728633,-0.9677294889075583,-1.3520792638673456,17.05662398217044,0.14500045776367188,0.30440094513867066,0.6497498512268081,-0.04808511377556002,1.3475848162291761,0.30083236872562225,0.9986673337279939,-0.5423970196508421,91.24094704806195,13.420741817804242,0.3489174825011845,2,-0.31750011444091797,-0.5950002670288086,-1.1212506294250488,-1.3325004577636719,-0.625,2,-0.033055517408582924,1.040008850165148,18.020000457763672,1.1159449134504282,17.864999771118164,-1.0526220687439376,17.610000610351562,-0.033055517408582924 6292,2005-02-17,17.825000762939453,17.969999313354492,17.81999969482422,17.924999237060547,432200.0,-0.009722179836697098,-1.727250658898599,4.999809269502194,73.81614474141394,67.81404718592123,-0.1925289131290704,-0.5295955091664766,-0.7674876846397858,-1.1564569777078901,18.383665275089083,0.18000030517578125,0.3257931464245658,0.4332506179809563,-0.2742826599954995,1.1407838959574121,0.07948397899273019,0.7870172569691825,-0.27101434489537723,58.03590587225484,-22.959458686702312,0.35376663898822724,2,-0.10750102996826172,-0.4200010299682617,-0.9450011253356934,-1.1325016021728516,-0.3950004577636754,3,-0.028050489682983182,13.49971390425329,18.0,1.040008850165148,18.020000457763672,1.1159449134504282,17.864999771118164,-0.028050489682983182 6293,2005-02-18,17.614999771118164,17.75,17.555000305175778,17.75,629600.0,-0.011781261308998592,1.8888794698993165,1.3500228885328451,63.9256894519293,68.4539955656365,0.03441641991697608,-0.2766799203000403,-0.5377100994276134,-0.9278825862371036,19.71924710031435,0.2700004577636754,0.3402508143696359,0.18699960708618235,-0.48572793764327926,0.859727151815644,-0.14936416527854846,0.5233633794509132,0.4449996948242223,20.53569299832072,-59.36976839820621,0.3363637723647301,2,0.10249996185302734,-0.21000003814697266,-0.7350001335144043,-0.8424997329711914,0.06500053405761719,4,-0.011070093520179514,-1.727250658898599,17.825000762939453,13.49971390425329,18.0,1.040008850165148,18.020000457763672,-0.011070093520179514 6294,2005-02-22,17.350000381469727,17.565000534057614,17.28499984741211,17.565000534057614,716600.0,-0.015043962139751788,1.6046557016377103,1.592591022760962,52.51256787129732,67.25370236385821,0.3214637837503993,0.014253002686455574,-0.2557668444848531,-0.6456621946406003,20.081765360574767,0.3299999237060547,0.35654299805559475,-0.09399976730346538,-0.7416240169834936,0.5536244823765628,-0.41781189214347947,0.22981235753654872,0.6998991012573264,8.387169813178147,-66.83013718371974,0.32381212484001487,2,0.32249927520751953,0.054999351501464844,-0.4662508964538574,-0.5650005340576172,0.39999961853027344,1,-0.008645510964396141,1.8888794698993165,17.614999771118164,-1.727250658898599,17.825000762939453,13.49971390425329,18.0,-0.008645510964396141 6295,2005-02-23,17.260000228881836,17.459999084472653,17.245000839233402,17.319999694824222,573000.0,-0.005187328565364968,-3.777831938116146,0.27906708539595093,49.635052078402545,65.93787504655452,0.4046336690677421,0.13894239503457584,-0.15064761276091687,-0.5403862613240875,20.998360441717494,0.2149982452392507,0.3406407287546074,-0.20149993896484375,-0.805836232063065,0.4028363541333775,-0.5036680855139544,0.10066820758426687,0.7593032684326175,1.9354060685706134,-68.89620966564345,0.302168146549111,2,0.39249992370605824,0.14499950408935547,-0.37000083923339844,-0.4425010681152344,0.45999908447265625,2,-0.003476214666670918,1.6046557016377103,17.350000381469727,1.8888794698993165,17.614999771118164,-1.727250658898599,17.825000762939453,-0.003476214666670918 6296,2005-02-24,17.200000762939453,17.350000381469727,17.149999618530273,17.280000686645508,1121000.0,-0.003476214666670918,-1.2222033844425841,1.3333439298088665,48.8038482738984,63.81067371426283,0.47894263541060766,0.21799445459748767,-0.07736525296807883,-0.4676999073223307,21.431426787200568,0.20000076293945312,0.341482397337586,-0.26649942398071147,-0.8597963721558415,0.32679752419441854,-0.5631478980682765,0.030149050106853537,0.7728445748901365,6.097702807059984,-60.918041375849505,0.2966484740875645,2,0.404998779296875,0.20499897003173828,-0.27375125885009766,-0.3250007629394531,0.5,3,0.005813864516596823,-3.777831938116146,17.260000228881836,1.6046557016377103,17.350000381469727,1.8888794698993165,17.614999771118164,0.005813864516596823 6297,2005-02-25,17.510000228881836,17.510000228881836,17.184999465942386,17.200000762939453,1060600.0,0.01802322396463696,1.0967827280054407,-3.874997019764919,49.52829170160469,61.99749200947036,0.17478198047488291,-0.07124248141287381,-0.3708505128638393,-0.7637197237529563,21.62835207905142,0.3250007629394496,0.3258304505349301,0.02800006866455007,-0.5520310291615722,0.6080311664906723,-0.26201548024851107,0.3180156175776112,0.3970174514038085,60.00006357824734,-2.7259363998528485,0.2900155489130609,2,0.09499931335449219,-0.10500049591064453,-0.5400004386901855,-0.6250009536743164,0.22999954223632812,4,-0.007709893039245075,-1.2222033844425841,17.200000762939453,-3.777831938116146,17.260000228881836,1.6046557016377103,17.350000381469727,-0.007709893039245075 6298,2005-02-28,17.360000610351562,17.555000305175778,17.264999389648438,17.510000228881836,738000.0,-0.008566511511682195,1.416676600783645,-0.48387057079044354,48.49887761610595,59.13068064871285,0.3191519853599516,0.11538921501060173,-0.21605533471861804,-0.5986345535636737,22.818443857083455,0.2900009155273402,0.32088180557990853,-0.1414996147155776,-0.6732703064935919,0.3902710770624367,-0.40738496060458473,0.12438573117342955,0.4864556249936527,50.60253699788627,-10.892164094208134,0.2658853458890064,2,0.24499893188476562,0.044999122619628906,-0.3737506866455078,-0.47500133514404297,0.38500022888183594,0,0.00403224034349825,1.0967827280054407,17.510000228881836,-1.2222033844425841,17.200000762939453,-3.777831938116146,17.260000228881836,0.00403224034349825 6299,2005-03-01,17.495000839233402,17.53499984741211,17.34000015258789,17.360000610351562,1529600.0,0.007776510606879894,-1.2285533672657518,-0.9000038147069906,48.139536327900885,56.27572641449886,0.14097277236724537,0.012950300730079078,-0.34749383329829087,-0.7184094352505603,24.072849673598625,0.19499969482421875,0.29052646567973994,-0.026749420166012783,-0.5221416582898648,0.46864281795783924,-0.27444553922794057,0.220946698895915,0.2957388667666194,85.18534216834722,27.381464483000876,0.2476961190619268,3,0.08999919891357067,-0.09000110626221058,-0.497500896453861,-0.6100015640258825,0.27999877929687145,1,0.010574418809258246,1.416676600783645,17.360000610351562,1.0967827280054407,17.510000228881836,-1.2222033844425841,17.200000762939453,0.010574418809258246 6300,2005-03-02,17.5,17.594999313354492,17.399999618530273,17.489999771118164,666800.0,0.00028574795809022113,-1.052622596998444,0.0740756439056763,51.741287394977206,54.066810606392245,0.06085392262759726,0.029134570902414225,-0.34767141559533243,-0.7049658414297717,24.83416714100931,0.19499969482421875,0.2650870473715301,-0.03425025939941406,-0.513111595414621,0.4446110766157929,-0.27368092740701755,0.20518040860818942,0.23948049900244328,78.65182505529171,18.988564648914355,0.23943066800760313,3,0.05999946594238281,-0.0950002670288086,-0.5012502670288086,-0.6150007247924805,0.20000076293945312,2,0.014285714285714235,-1.2285533672657518,17.495000839233402,1.416676600783645,17.360000610351562,1.0967827280054407,17.510000228881836,0.014285714285714235 6301,2005-03-03,17.565000534057614,17.649999618530273,17.40999984741211,17.475000381469727,510400.0,0.003714316231863579,-1.1818039950062422,8.999809269501839,49.34726810762024,51.348046535970724,-0.08084172556816327,-0.013729788280269162,-0.40699564879539807,-0.7513575841053814,25.435250577192736,0.23999977111816406,0.19608747408452842,0.016250228881833806,-0.4468613318323733,0.4793617895960409,-0.21530555147526798,0.2478060092389356,0.12732149450705776,81.72063299342798,22.13985485168655,0.23155578035710336,3,-0.11500072479247692,-0.07250118255614879,-0.5712509155273402,-0.6800012588500941,0.18499946594238637,3,0.008824296873566562,-1.052622596998444,17.5,-1.2285533672657518,17.495000839233402,1.416676600783645,17.360000610351562,0.008824296873566562 6302,2005-03-04,17.719999313354492,17.7549991607666,17.59000015258789,17.59000015258789,836200.0,0.008824296873566562,-1.5384626670774828,1.4444326707074702,52.682898689882386,50.09884756240996,-0.2819515260980303,-0.13882989209567853,-0.558268572436937,-0.8886532351449645,26.481877205959215,0.18999862670898793,0.11614858156411145,0.14774904251098775,-0.29894006853437816,0.5944381535563537,-0.0755955130116952,0.3710935980336707,-0.5699996948242188,92.85717066107178,32.81882929634759,0.2233445555226833,3,-0.2674999237060547,-0.22749996185302734,-0.7262496948242188,-0.8350000381469727,0.18500137329101562,4,-0.001128586410269583,-1.1818039950062422,17.565000534057614,-1.052622596998444,17.5,-1.2285533672657518,17.495000839233402,-0.001128586410269583 6303,2005-03-07,17.84000015258789,17.899999618530273,17.684999465942386,17.725000381469727,509400.0,0.006772056652562197,-1.2051116523372605,0.88461933477119,49.34726810762034,49.74714758866807,-0.40977148591956336,-0.24708367060127046,-0.6727499301166588,-0.9916701424037271,26.662037958791984,0.21500015258788707,0.04233482288667645,0.2522499084472649,-0.20952538607911464,0.7140252029736445,0.02136226118407336,0.48313755571045647,-0.6779005432128891,89.28579943528803,32.88534488393211,0.23088764726319044,3,-0.3150005340576172,-0.3475008010864258,-0.8462505340576172,-0.9550008773803711,-0.034999847412109375,0,-0.005605402500807766,-1.5384626670774828,17.719999313354492,-1.1818039950062422,17.565000534057614,-1.052622596998444,17.5,-0.005605402500807766 6304,2005-03-08,17.795000076293945,17.875,17.735000610351562,17.864999771118164,412400.0,-0.002522425779655446,2.1110922731318613,-0.6086942099414526,43.76729692002549,49.09517479329284,-0.3296792518778844,-0.1822888358283663,-0.6192544488872365,-0.9268214539379436,26.686039065144072,0.1399993896484375,-0.027788310264849514,0.1887497901916504,-0.27521313461711827,0.652712715000419,-0.04323167221273394,0.4207312525960347,-0.6033844665527326,79.00009155273438,26.24518047439487,0.23198146240438397,3,-0.2700004577636719,-0.2825002670288086,-0.8012504577636719,-0.9100008010864258,-0.020000457763671875,1,-0.0028097351416791483,-1.2051116523372605,17.84000015258789,-1.5384626670774828,17.719999313354492,-1.1818039950062422,17.565000534057614,-0.0028097351416791483 6305,2005-03-09,17.5,17.700000762939453,17.5,17.700000762939453,525000.0,-0.016577694578767455,1.0,2.85716621253406,37.98075776832661,47.89260918156264,0.0032910588153498566,0.11257611018242741,-0.3146596722337378,-0.6146842026021702,26.266331247871733,0.2950000762939453,-0.07242967624147667,-0.10250024795532298,-0.5687335110020264,0.36373301509138045,-0.3356168794786747,0.13061638356802874,-0.28004902990722513,18.367386658673965,-28.299887882522206,0.2331166315233518,3,0.042499542236328125,0.0774993896484375,-0.5212502479553223,-0.6150007247924805,-0.020000457763671875,2,0.015714263916015714,2.1110922731318613,17.795000076293945,-1.2051116523372605,17.84000015258789,-1.5384626670774828,17.719999313354492,0.015714263916015714 6306,2005-03-10,17.575000762939453,17.674999237060547,17.440000534057614,17.5,367400.0,0.004285757882254382,-1.4102468797683276,-0.3750023841766961,43.686867227311694,47.24356201775231,-0.014440494715351804,0.051643173744100324,-0.37786801365052014,-0.6734545833561967,25.17870036460349,0.23499870300293324,-0.06988477997717268,-0.034749507904052734,-0.4941478899424716,0.42464887413436614,-0.26444869892326395,0.19494968311515848,-0.32784784690917945,29.3479342543916,-15.225245385428483,0.22969919101920983,3,0.007498741149902344,0.02499866485595703,-0.5837507247924805,-0.6900014877319336,-0.05000114440917969,3,0.007112375224676448,1.0,17.5,2.1110922731318613,17.795000076293945,-1.2051116523372605,17.84000015258789,0.007112375224676448 6307,2005-03-11,17.385000228881836,17.704999923706055,17.385000228881836,17.569999694824222,505200.0,-0.010810840728853521,-2.459466147041539,-2.4666344539952663,44.13266199820165,46.758426949096275,0.17429286932166477,0.23768437237602313,-0.17691142437058716,-0.4691217573001012,23.97431986509188,0.31999969482421875,-0.05650770284598394,-0.2145000457763686,-0.6847729597086882,0.255772868155951,-0.4496365027425284,0.020636411189791204,-0.111733444751561,0.0,-45.64688472568934,0.2351364569661603,3,0.2349996566772461,0.21499919891357422,-0.3637504577636719,-0.4850006103515625,0.1800003051757777,4,0.02099509728575022,-1.4102468797683276,17.575000762939453,1.0,17.5,2.1110922731318613,17.795000076293945,0.02099509728575022 6308,2005-03-14,17.665000915527344,17.7549991607666,17.389999389648438,17.389999389648438,728600.0,0.016105877650800293,-1.654529060896102,-1.4864990257028572,57.97469552444351,47.85122241537879,-0.06469732157071917,-0.04003729202019457,-0.44247653322663183,-0.728545644748742,22.404261938479742,0.3699989318847656,-0.026858094184163406,0.06275062561035227,-0.40842321418788075,0.5339244654085853,-0.17283629428876424,0.2983375455094688,-0.3666648180210679,57.14302396643065,6.502835674994479,0.23558691989911715,3,-0.022500991821289062,-0.060001373291015625,-0.6437511444091797,-0.7650012969970703,-0.2650012969970703,0,0.013586173715236294,-2.459466147041539,17.385000228881836,-1.4102468797683276,17.575000762939453,1.0,17.5,0.013586173715236294 6309,2005-03-15,17.614999771118164,17.78499984741211,17.584999084472653,17.7549991607666,564000.0,-0.0028305203406601143,1.0000000000000355,-0.5090858648911083,59.17310827621149,48.67698029107149,0.0045994241189397655,-0.010251430102194092,-0.3760665537132155,-0.6584487434832127,20.293988744548432,0.20000076293945668,-0.021226738634183562,0.025249481201171875,-0.42955481427521036,0.4800537766775541,-0.20215266653702102,0.25265162893936477,-0.29259713277092914,57.499940395298374,0.6700528529243712,0.2274021477381915,3,0.027500152587890625,-0.010000228881835938,-0.49374961853027344,-0.6149997711181641,-0.0149993896484375,1,0.010786292167266787,-1.654529060896102,17.665000915527344,-2.459466147041539,17.385000228881836,-1.4102468797683276,17.575000762939453,0.010786292167266787 6310,2005-03-16,17.434999465942386,17.674999237060547,17.434999465942386,17.549999237060547,484200.0,-0.010218581181642095,-3.1739173701758383,0.8214305177111463,55.7177238440599,49.38480870623144,0.19490623638632343,0.13035847786975907,-0.1814107180719411,-0.4578381501013702,17.306662624878793,0.2399997711181605,-0.004609544203027838,-0.1255007743835428,-0.5369793155366303,0.2859777667695447,-0.3312400449600865,0.08023849619300094,-0.08949294838782862,12.499821185896032,-48.65102599302708,0.20573927057654337,3,0.20750045776366832,0.17000007629394176,-0.24749946594238637,-0.4124994277954137,0.20000076293944957,2,0.01950101307729013,1.0000000000000355,17.614999771118164,-1.654529060896102,17.665000915527344,-2.459466147041539,17.385000228881836,0.01950101307729013 6311,2005-03-17,17.405000686645508,17.53499984741211,17.360000610351562,17.479999542236328,355000.0,-0.0017206068377276784,-1.1212156241691424,0.6521652596487356,47.04226895849183,48.75807206941027,0.22330517780256542,0.1196293149408234,-0.13648044486593847,-0.406156411125707,14.278264095234224,0.17499923706054688,0.0033179691010118972,-0.1257495880126953,-0.4863231559456658,0.23482397992027515,-0.30603637197917877,0.05453719595378814,0.4949989318847656,10.588272253188643,-48.61344030068586,0.18028678396648468,3,0.22499942779541016,0.1999988555908203,-0.2175006866455078,-0.38250064849853516,0.5199985504150391,3,0.004309040656824914,-3.1739173701758383,17.434999465942386,1.0000000000000355,17.614999771118164,-1.654529060896102,17.665000915527344,0.004309040656824914 6312,2005-03-18,17.325000762939453,17.440000534057614,17.219999313354492,17.40999984741211,697600.0,-0.004596375785692275,2.034490016048086,1.1333384196739655,48.973612615112,48.716554792464905,0.2697492099026455,0.16890996785044976,-0.038302262196918235,-0.30687416243742405,11.695311252032804,0.22000122070312145,-8.878823143732006e-05,-0.18074951171875142,-0.5243565935357566,0.16285757009825375,-0.352553052627254,-0.008945970810248838,0.5641988754272447,18.5843097936352,-39.98234429528301,0.17180354090850342,3,0.22249889373779297,0.279998779296875,-0.0625009536743164,-0.22750091552734375,0.3549995422363281,4,0.011543944980287879,-1.1212156241691424,17.405000686645508,-3.1739173701758383,17.434999465942386,1.0000000000000355,17.614999771118164,0.011543944980287879 6313,2005-03-21,17.420000076293945,17.440000534057614,17.295000076293945,17.325000762939453,784800.0,0.0054833656087167615,1.1481512878114168,-1.1176510187595368,47.74772607510242,49.15882469858457,0.1217062851832118,0.06171698510473078,-0.11686842435415201,-0.385275915877088,10.65799578390707,0.14500045776366832,-0.0003409979685251585,-0.07600021362304688,-0.41761528684495985,0.2656148595988661,-0.2468077502340016,0.09480732298790784,0.4424315490722641,35.398331662294964,-18.98326871406387,0.17080753661095635,3,0.08249950408935547,0.1849994659423828,-0.14750003814697266,-0.32250022888183594,0.4050006866455078,0,0.008323792028049004,2.034490016048086,17.325000762939453,-1.1212156241691424,17.405000686645508,-3.1739173701758383,17.434999465942386,0.008323792028049004 6314,2005-03-22,17.200000762939453,17.510000228881836,17.190000534057614,17.389999389648438,940400.0,-0.01262912241050329,-2.047629427792846,-2.0,42.021301419756476,49.60777399318788,0.2776242481581761,0.2844883840808521,0.11654050920461856,-0.151386547139289,11.065892342105768,0.3199996948242223,-0.0274327065968194,-0.2884995460510247,-0.6496392126112376,0.07264012050918822,-0.46906937933113113,-0.10792971277091823,0.636733569946287,2.0619083762331236,-47.21521866502866,0.18056983328010684,3,0.28749942779541016,0.404998779296875,0.10499906539916992,-0.10250091552734375,0.41499900817871094,1,0.011627839925551386,1.1481512878114168,17.420000076293945,2.034490016048086,17.325000762939453,-1.1212156241691424,17.405000686645508,0.011627839925551386 6315,2005-03-23,17.200000762939453,17.280000686645508,17.004999160766598,17.200000762939453,585600.0,0.0,2.4375223517631515,-0.0,39.94491284522749,49.192001284067416,0.25769335127595383,0.29488163624502306,0.12490738172157023,-0.13999004087299838,11.91340690156551,0.2750015258789098,-0.05872999839377968,-0.28549957275390625,-0.6555190697627218,0.08451992425490928,-0.4705093212583158,-0.1004898242494967,0.5979295420166011,36.792707459883175,-8.03434304782779,0.18500974850440843,3,0.19499874114990234,0.33249855041503906,0.2024989128112793,-0.032501220703125,0.42999839782714844,2,0.02325579074346007,-2.047629427792846,17.200000762939453,1.1481512878114168,17.420000076293945,2.034490016048086,17.325000762939453,0.02325579074346007 6316,2005-03-24,17.299999237060547,17.469999313354492,17.225000381469727,17.225000381469727,656400.0,0.005813864516596823,-5.5334045421021845,100.0,38.06818120243144,48.51817008453739,0.12804935576859222,0.21371626027665513,0.03686692254859025,-0.2267771273588437,12.87628325926529,0.26999855041503906,-0.07561278321201215,-0.1905010223388679,-0.5467221838609362,0.1657201391832004,-0.36861160309990026,-0.012390441577835531,0.43449657636035255,58.41573313794096,18.851863237108297,0.17811058076103373,3,0.0950002670288086,0.21250057220458984,0.2025003433227539,-0.034999847412109375,0.41500091552734375,3,0.019364220034393975,2.4375223517631515,17.200000762939453,-2.047629427792846,17.200000762939453,1.1481512878114168,17.420000076293945,0.019364220034393975 6317,2005-03-28,17.375,17.495000839233402,17.299999237060547,17.319999694824222,930000.0,0.004335304407342644,-3.1052441374880284,0.7333485923551827,36.44314544560776,46.125775631333426,0.05753086817034969,0.13500481579357526,-0.02425182593101738,-0.2907905215681623,13.20524965100755,0.19500160217285512,-0.05304273591643138,-0.10875024795532084,-0.4685142081828175,0.25101371227217584,-0.2886322280690692,0.0711317321584275,0.3011360812085542,73.2673379512477,38.34088990614846,0.17988198011374912,3,0.01999950408935547,0.11249923706054688,0.16874980926513672,-0.1100006103515625,0.125,0,0.0316546323488085,-5.5334045421021845,17.299999237060547,2.4375223517631515,17.200000762939453,-2.047629427792846,17.200000762939453,0.0316546323488085 6318,2005-03-29,17.430000305175778,17.485000610351562,17.274999618530273,17.280000686645508,1281200.0,0.0031654851899727277,-1.624983608902452,2.7272506588987104,39.42029882894336,43.9310190260814,-0.038341940549251774,0.09013907605785576,-0.06557311354886153,-0.331897168969185,13.415593098944273,0.21000099182128906,-0.05050722098017957,-0.057249927520754085,-0.41328750516528956,0.2987876501237814,-0.23526871634302182,0.12076886130151365,0.19244482239741956,84.15846445540531,52.543013782693976,0.17801878882226757,3,-0.09000110626220348,0.022499084472659803,0.1312494277954137,-0.1650009155273402,0.11999893188476918,1,0.014343086381115366,-3.1052441374880284,17.375,-5.5334045421021845,17.299999237060547,2.4375223517631515,17.200000762939453,0.014343086381115366 6319,2005-03-30,17.68000030517578,17.700000762939453,17.379999160766598,17.379999160766598,1135800.0,0.014343086381115366,-1.1333358764551156,2.000012715689961,55.35715096661687,43.890955373032185,-0.31084013569671853,-0.15314228257172857,-0.30257562002606875,-0.5719972303764749,13.278050302596672,0.3200016021728551,-0.028515539521613675,0.18350009918212962,-0.18284870576813717,0.5498489041323964,0.0003256967069944494,0.3666745016572648,-0.6750011444091832,97.12224292704616,61.194208436286544,0.1831744024751339,3,-0.3275003433227539,-0.22750091552734375,-0.11875057220458984,-0.41500091552734375,-0.17500114440918324,2,0.00820138321610897,-1.624983608902452,17.430000305175778,-3.1052441374880284,17.375,-5.5334045421021845,17.299999237060547,0.00820138321610897 6320,2005-03-31,17.75,17.75,17.579999923706055,17.69499969482422,832600.0,0.0039592586886849634,5.181786655569427,0.1833336512235573,55.223860202099345,44.80002106676635,-0.3704106468536814,-0.21444710567353553,-0.36059185919685177,-0.6374972636380889,12.961122528038715,0.1700000762939453,-0.059717639664455646,0.24099979400634908,-0.14251010972181177,0.6245096977345099,0.04924484214226865,0.4327547458704295,-0.7311008071899465,100.0,60.62726332137133,0.19175495186407976,3,-0.3725004196166992,-0.2975006103515625,-0.21125030517578125,-0.4850006103515625,-0.14999961853027344,3,-0.007605646697568247,-1.1333358764551156,17.68000030517578,-1.624983608902452,17.430000305175778,-3.1052441374880284,17.375,-0.007605646697568247 6321,2005-04-01,17.719999313354492,17.889999389648438,17.600000381469727,17.825000762939453,933600.0,-0.001690179529324376,1.4680902870778445,-1.9091066722152865,61.05607984932569,46.14251742612342,-0.3252298299819145,-0.18154691433826287,-0.3169361591030153,-0.6017684934833198,12.612948651951328,0.28999900817871094,-0.09243630519031854,0.20324916839599538,-0.19113579587599716,0.5976341326679879,0.006056686259999111,0.40044165053199166,-0.6718560882568418,72.35770088420374,26.84773759099437,0.19719248213599644,4,-0.27250003814697266,-0.2674999237060547,-0.19124937057495117,-0.4549999237060547,-0.06999969482421875,4,-0.005079015579874335,5.181786655569427,17.75,-1.1333358764551156,17.68000030517578,-1.624983608902452,17.430000305175778,-0.005079015579874335 6322,2005-04-04,17.700000762939453,17.790000915527344,17.559999465942386,17.790000915527344,411200.0,-0.001128586410269583,4.111134658585095,0.8571324771575448,51.394419283260895,46.547705560363255,-0.27540530823528897,-0.17193881722748472,-0.280332087016788,-0.5769781955714706,11.77994430773926,0.23000144958495738,-0.10573114180100163,0.18425054550170827,-0.20806060722864927,0.5765616982320658,-0.0119050308634705,0.38040612186688705,-0.6013461679687566,69.1059028585429,24.031933269984364,0.19615557636517855,4,-0.2525014877319336,-0.24750137329101562,-0.19500112533569336,-0.43000125885009766,0.029998779296875,0,0.0008474231074522276,1.4680902870778445,17.719999313354492,5.181786655569427,17.75,-1.1333358764551156,17.68000030517578,0.0008474231074522276 6323,2005-04-05,17.739999771118164,17.81999969482422,17.670000076293945,17.68000030517578,534000.0,0.0022598308731409666,-2.749994039529838,-0.6666596024244479,55.020100009804885,47.99201651481307,-0.29640940619793454,-0.2316927370931552,-0.29953338322278,-0.611425191779702,10.441304371584865,0.14999961853027344,-0.09412130768760107,0.22924957275390767,-0.1479179959557655,0.6064171414635808,0.04066578839907109,0.41783335710874425,-0.593864488466803,70.58832329170848,25.96725429927733,0.188583784354836,4,-0.29250049591064453,-0.28750038146972656,-0.2350001335144043,-0.38249969482421875,0.020000457763671875,1,-0.013528735863283292,4.111134658585095,17.700000762939453,1.4680902870778445,17.719999313354492,5.181786655569427,17.75,-0.013528735863283292 6324,2005-04-06,17.7450008392334,17.899999618530273,17.700000762939453,17.844999313354492,532000.0,0.00028190914203829465,-1.105266328026181,-1.6666560701910544,64.48610125742867,50.718815227279876,-0.2413530737410916,-0.25363571751129754,-0.2877631735157955,-0.6107888018352554,9.146896595164227,0.1999988555908203,-0.0789740550192981,0.23675060272216797,-0.13307536037810408,0.60657656582244,0.05183762117203017,0.42166358427230577,-0.5542337101622117,54.41214419549145,5.491337537997481,0.18491298155013633,4,-0.18250083923339844,-0.29250144958496094,-0.24000120162963867,-0.3875007629394531,-0.1550006866455078,2,-0.010989100757984316,-2.749994039529838,17.739999771118164,4.111134658585095,17.700000762939453,1.4680902870778445,17.719999313354492,-0.010989100757984316 6325,2005-04-07,17.774999618530273,17.895000457763672,17.610000610351562,17.649999618530273,429000.0,0.0016905482038946928,-1.7805132213104078,-1.2500190737773709,67.289736285754,53.96565468098238,-0.2025064877770717,-0.2761333735244733,-0.2964277215494526,-0.6357966470991592,8.89557612244835,0.2849998474121094,-0.06586309330504392,0.2529994010925307,-0.13551174649932918,0.6415105486843906,0.058743827296598994,0.44725497488846244,-0.5274938903023596,63.23531061719492,9.074678014916834,0.19425557379593048,4,-0.1875,-0.32250022888183594,-0.2799997329711914,-0.4099998474121094,-0.35000038146972656,3,-0.015189899496943049,-1.105266328026181,17.7450008392334,-2.749994039529838,17.739999771118164,4.111134658585095,17.700000762939453,-0.015189899496943049 6326,2005-04-08,17.700000762939453,17.815000534057614,17.665000915527344,17.725000381469727,439400.0,-0.004219344990175733,-2.1579095307887703,-0.1999969482421875,67.6057195664477,57.42816291663126,-0.07241571153100068,-0.20162720648325205,-0.20665148454274984,-0.5567511509827234,8.922351810986182,0.14999961853026988,-0.021150599888756005,0.17175054550170898,-0.2242992167731508,0.5678003077765688,-0.02627433563572268,0.36977542663914065,-0.4002955234873511,41.17683357829601,-16.76172005196746,0.19802488113743016,4,-0.11250114440917969,-0.24750137329101562,-0.21750116348266602,-0.3325014114379883,-0.24000167846680043,4,-0.005649738822560368,-1.7805132213104078,17.774999618530273,-1.105266328026181,17.7450008392334,-2.749994039529838,17.739999771118164,-0.005649738822560368 6327,2005-04-11,17.75,17.829999923706055,17.665000915527344,17.729999542236328,518200.0,0.0028248155313777,-1.2000203453625289,-0.8000305180437934,66.17655033649919,60.40107975080413,-0.07110457229293843,-0.23492420569777295,-0.24421147149907796,-0.6007752011362406,9.239525815689271,0.16499900817871094,0.03356921675490909,0.20349979400634766,-0.198352334502772,0.6053519225154673,0.0025737297517878233,0.4044258582609075,-0.40227121022164525,48.275816709746586,-11.99698613987345,0.20092606425455956,4,-0.1100006103515625,-0.2975006103515625,-0.2787504196166992,-0.38250064849853516,-0.07500076293945312,0,-0.005633824308153623,-2.1579095307887703,17.700000762939453,-1.7805132213104078,17.774999618530273,-1.105266328026181,17.7450008392334,-0.005633824308153623 6328,2005-04-12,17.905000686645508,17.96500015258789,17.604999542236328,17.7450008392334,719600.0,0.008732433050451238,1.5714441416893732,7.999809269502194,86.91114115835452,63.90707866099721,-0.1694613466375401,-0.39107334524653226,-0.3773005475445146,-0.7489983933076445,9.567794088564332,0.3600006103515625,0.09316316375852551,0.3465004920959487,-0.08359241453813127,0.7765933987300286,0.1314540387789087,0.5615469454129887,-0.5130902305669984,83.3335099393888,15.048976184680882,0.2150464533170401,4,-0.1425008773803711,-0.4200010299682617,-0.43250131607055664,-0.537501335144043,-0.04000091552734375,1,-0.009773869740184127,-1.2000203453625289,17.75,-2.1579095307887703,17.700000762939453,-1.7805132213104078,17.774999618530273,-0.009773869740184127 6329,2005-04-13,17.80500030517578,17.860000610351562,17.690000534057614,17.854999542236328,623200.0,-0.005585053204958057,4.666539513001581,-0.3124955296473786,78.67305946970109,66.5125452462863,-0.05572513075585661,-0.29103002058339555,-0.25996737628725697,-0.6423340356140486,9.78268821636353,0.21500015258789418,0.1525468465992681,0.23700008392334126,-0.20653111876225694,0.6805312866089395,0.015234482580542164,0.45876568526614037,-0.3557808794463355,55.55567329292587,-16.021994146644325,0.221765601342799,4,-0.04250049591064453,-0.32000064849853516,-0.2962508201599121,-0.4375009536743164,0.0149993896484375,2,-0.002527384191106319,1.5714441416893732,17.905000686645508,-1.2000203453625289,17.75,-2.1579095307887703,17.700000762939453,-0.002527384191106319 6330,2005-04-14,17.774999618530273,17.864999771118164,17.725000381469727,17.81999969482422,699800.0,-0.0016849585021790903,1.0740615154212407,0.9000152590218967,74.11172623992347,67.96317262301937,-0.024367859185520757,-0.2469105824505462,-0.21778320833299247,-0.6060156687564238,10.760751515057468,0.1399993896484375,0.20542125034256742,0.1899993896484382,-0.2581075527594301,0.6381063320563065,-0.03405408155549594,0.41405286085237236,-0.2742021201149818,47.22216335353707,-24.945524361944194,0.22405347120393346,4,-0.012499809265136719,-0.28999996185302734,-0.25624990463256836,-0.4075002670288086,0.095001220703125,3,-0.010407846408588495,4.666539513001581,17.80500030517578,1.5714441416893732,17.905000686645508,-1.2000203453625289,17.75,-0.010407846408588495 6331,2005-04-15,17.479999542236328,17.790000915527344,17.430000305175778,17.735000610351562,741800.0,-0.016596347827001368,-1.028175067966152,5.6666807951511045,54.356834650804245,68.29232988607976,0.26039096441590104,0.05691433727980311,0.0854176838714622,-0.3029162455536749,11.107151142347004,0.36000061035156605,0.20068796088441587,-0.10875062942504954,-0.5517412480226014,0.3342399891725023,-0.33024593872382724,0.11274467987372816,0.4850006103515625,9.34565445250226,-60.09356752165871,0.22149530929877664,4,0.2175006866455078,0.005000114440917969,0.07999992370605469,-0.11250019073486328,0.11499977111816406,4,-0.003146470630212894,1.0740615154212407,17.774999618530273,4.666539513001581,17.80500030517578,1.5714441416893732,17.905000686645508,-0.003146470630212894 6332,2005-04-18,17.524999618530273,17.655000686645508,17.329999923706055,17.5,397600.0,0.002574375141441765,1.2806930659938565,-0.09803730907894147,53.974874026971214,68.1761936657649,0.21004487292647767,0.029161020615230626,0.05011634709475743,-0.34298586773104134,11.02892729268852,0.3250007629394531,0.19142764190948824,-0.07375049591064453,-0.5004005248317576,0.3528995330104685,-0.2870755103712028,0.13957451854991376,0.42930053710937344,30.708602289418273,-35.34572511220235,0.21332501446055718,4,0.12250041961669922,-0.039999961853027344,0.06624984741210938,-0.1575002670288086,0.1750011444091797,0,-0.003709017715977092,-1.028175067966152,17.479999542236328,1.0740615154212407,17.774999618530273,4.666539513001581,17.80500030517578,-0.003709017715977092 6333,2005-04-19,17.565000534057614,17.674999237060547,17.504999160766598,17.530000686645508,775400.0,0.0022825059285618288,-2.999865368217673,1.4000152590217545,44.16244047999391,65.91800913493881,0.15936914728432328,0.0006115117425729011,0.0114523121729313,-0.378572016079584,10.90935008342142,0.17000007629394887,0.17448361787932498,-0.04099960327148722,-0.45971439767487254,0.3777151911318981,-0.2503570004731799,0.16835779393020545,0.36432761230468813,43.92536025725974,-17.447299355263496,0.20935739720169186,4,0.08249950408935902,-0.08000087738036754,0.04499912261963246,-0.1975011825561488,0.32499885559082387,1,0.006262379712978161,1.2806930659938565,17.524999618530273,-1.028175067966152,17.479999542236328,1.0740615154212407,17.774999618530273,0.006262379712978161 6334,2005-04-20,17.399999618530273,17.600000381469727,17.350000381469727,17.565000534057614,738400.0,-0.009393732451497105,1.127654048438413,-4.714332425068497,33.796277490988544,62.19651371329821,0.3020487669727423,0.19116522678935866,0.17928537528041488,-0.21110885925380174,10.582126198989888,0.25,0.1727581316105109,-0.21600046157836772,-0.6021775739659354,0.17017665080919997,-0.40908901777215334,-0.0229119053845821,0.5053553989257793,13.084058839048252,-41.6095894118165,0.19308855619378443,4,0.24750041961669922,0.08500003814697266,0.22375011444091797,-0.032500267028808594,0.6599998474121129,2,0.026724147286341537,-2.999865368217673,17.565000534057614,1.2806930659938565,17.524999618530273,-1.028175067966152,17.479999542236328,0.026724147286341537 6335,2005-04-21,17.600000381469727,17.649999618530273,17.415000915527347,17.524999618530273,428000.0,0.011494296972653917,1.6857111716620847,-0.4545475562953813,45.20004272460934,59.706994064205055,0.08338237280070615,0.023892935158144724,-0.020336558347757716,-0.40865690693644297,9.457546116765627,0.25,0.16656032741489568,-0.035999679565428266,-0.3692709279841182,0.29727156885326167,-0.20263530377477323,0.1306359446439167,0.28234043223632455,58.69562513216654,5.978743112303263,0.16663562420934422,4,0.047499656677246094,-0.11500072479248047,0.023749351501464844,-0.23250102996826172,0.5550003051757812,3,0.012499960715121272,1.127654048438413,17.399999618530273,-2.999865368217673,17.565000534057614,1.2806930659938565,17.524999618530273,0.012499960715121272 6336,2005-04-22,17.635000228881836,17.709999084472656,17.450000762939453,17.524999618530273,770400.0,0.0019886276507674605,1.0,1.466659885051625,47.43081156470276,57.624134200672124,0.04268091353053194,0.016102952292555983,-0.04986855120728961,-0.4388200475046453,9.156544829314136,0.2599983215332031,0.14840288817566716,-0.017749881744386187,-0.3112135373740692,0.27571377388529683,-0.16448170955922592,0.12898194607045355,0.22524694922421418,80.26341546662383,28.39607781800251,0.14673182781484065,4,0.012499809265136719,-0.15000057220458984,-0.011250495910644531,-0.2675008773803711,0.5149993896484375,4,0.013325807048569782,1.6857111716620847,17.600000381469727,1.127654048438413,17.399999618530273,-2.999865368217673,17.565000534057614,0.013325807048569782 6337,2005-04-25,17.924999237060547,17.934999465942386,17.635000228881836,17.635000228881836,642000.0,0.016444514001409782,-1.068967331610161,2.6363399916770702,56.10558770837611,54.2012949284523,-0.245724469180697,-0.24303957122101494,-0.3360752181621258,-0.7156205646678444,8.841941416042037,0.2999992370605504,0.13027182294344186,0.24474916458130025,-0.042130183407525834,0.5316285125701263,0.10130949058688543,0.38818883857571507,-0.5949993133544922,98.29055649021159,46.77577944393772,0.1434396739944139,4,-0.2924995422363281,-0.4399995803833008,-0.30749940872192383,-0.557499885559082,0.5300006866455043,0,-0.01841003836830124,1.0,17.635000228881836,1.6857111716620847,17.600000381469727,1.127654048438413,17.399999618530273,-0.01841003836830124 6338,2005-04-26,17.68000030517578,17.899999618530273,17.625,17.899999618530273,567400.0,-0.01366800236053689,1.5000043348967862,-0.7586209164512671,48.14813204727617,50.80963632596064,-0.0402287488274915,0.022818988403987106,-0.09069743736586844,-0.4593524750291742,8.392516715811773,0.2999992370605469,0.11071572305109356,-0.012749767303468218,-0.2743939522832086,0.24889441767627218,-0.14357185979333664,0.1180723251864002,-0.33790039062499844,56.41033165095105,5.044682120292855,0.13082209248986998,4,-0.0475006103515625,-0.19500064849853516,-0.10375070571899414,-0.3125009536743164,0.7549991607666051,1,0.0011312475915408182,-1.068967331610161,17.924999237060547,1.0,17.635000228881836,1.6857111716620847,17.600000381469727,0.0011312475915408182 6339,2005-04-27,17.825000762939453,17.899999618530273,17.5,17.565000534057614,491800.0,0.00820138321610897,-1.0512732732439,-1.1818229107965101,51.336928394900546,48.279103232069204,-0.20349327868128597,-0.11674709974028019,-0.2418469600115145,-0.5921261977355208,8.92862731076204,0.39999961853027344,0.09282023665820205,0.12500066757202077,-0.14311180282189895,0.3931131379659405,-0.00905556762493731,0.25905690276897886,-0.47104285736083895,78.8463442993952,27.784905294472097,0.13405623519695958,4,-0.19250106811523438,-0.34000110626220703,-0.27125120162963867,-0.4575014114379883,0.5999984741210938,2,0.003646486615816791,1.5000043348967862,17.68000030517578,-1.068967331610161,17.924999237060547,1.0,17.635000228881836,0.003646486615816791 6340,2005-04-28,17.614999771118164,17.875,17.530000686645508,17.81999969482422,742000.0,-0.011781261308998592,1.190468117056512,-0.7884605509298208,47.88027766388666,47.55948578907836,-0.020757972351244547,0.08708640889912189,-0.04555894324847287,-0.3713148384340954,9.299542420653792,0.3449993133544922,0.03253210128125872,-0.07825031280517436,-0.34785595903597866,0.19135533342562994,-0.21305313592057828,0.056552510310229565,-0.24942103433227558,34.02050503580688,-17.53567657858771,0.13480282311540234,4,0.017499923706054688,-0.13000011444091797,-0.06874990463256836,-0.24750041961669922,0.8500003814697266,3,0.025262543321394215,-1.0512732732439,17.825000762939453,1.5000043348967862,17.68000030517578,-1.068967331610161,17.924999237060547,0.025262543321394215 6341,2005-04-29,17.6299991607666,17.764999389648438,17.485000610351562,17.700000762939453,1249000.0,0.000851512338537308,1.8000038147190935,0.3414713571953591,46.95429825656992,46.77942181458933,-0.013681013889584648,0.06851133175475255,-0.0737349723973253,-0.37658426157713976,9.184353661127556,0.279998779296875,-0.017407180757334828,-0.05875091552734446,-0.32947873686106277,0.21197690580637385,-0.1941148261942054,0.07661299513951647,-0.2530320093975824,32.22198203696849,-18.933326922502957,0.13536391066686,4,0.012500762939453125,-0.03499889373779297,-0.16624975204467773,-0.22999954223632812,0.9200000762939453,4,0.02977887412764213,1.190468117056512,17.614999771118164,-1.0512732732439,17.825000762939453,1.5000043348967862,17.68000030517578,0.02977887412764213 6342,2005-05-02,17.71500015258789,17.834999084472656,17.614999771118164,17.639999389648438,1070800.0,0.004821383770139187,-2.519989013671875,-1.0714149478215853,44.99999498067054,46.87248342577561,-0.07699271958609799,-0.01613560796744551,-0.16555494693318806,-0.44743011769181606,9.125713916255386,0.2199993133544922,-0.05785016783417518,0.025500106811524148,-0.24544196016782038,0.2964421737908687,-0.10997092667814812,0.1609711403011964,-0.32687235492740285,55.421708896538725,7.992344400280054,0.13547103348967254,5,-0.07250022888183594,-0.0950002670288086,-0.26125049591064453,-0.3100004196166992,0.7000007629394531,0,0.024555431114621662,1.8000038147190935,17.6299991607666,1.190468117056512,17.614999771118164,-1.0512732732439,17.825000762939453,0.024555431114621662 6343,2005-05-03,17.5,17.674999237060547,17.434999465942386,17.674999237060547,1000000.0,-0.012136615903809767,1.7428664850135833,-2.3332994252581254,42.431766249353934,47.83198217670511,0.14283845682250984,0.18968785892273843,0.04675730513591603,-0.22113773516762691,9.230261917954511,0.28000068664550426,-0.05942408072882088,-0.1775000572204597,-0.4600358185203568,0.10503570407943741,-0.31876793787040825,-0.03623217657051114,-0.10093476897387532,13.978604887732429,-31.083482279918364,0.1412678806499481,5,0.17500019073486683,0.11999988555908203,-0.05875062942504883,-0.0950002670288086,0.9950008392333984,1,0.0545714242117743,-2.519989013671875,17.71500015258789,1.8000038147190935,17.6299991607666,1.190468117056512,17.614999771118164,0.0545714242117743 6344,2005-05-04,17.549999237060547,17.645000457763672,17.479999542236328,17.514999389648438,707400.0,0.0028570992606027357,-2.1428882833787464,-0.2,44.471739865988944,47.75105963685839,0.13002811840408057,0.13104951722411684,0.003138773788418092,-0.25951918056238554,9.006454409599861,0.16500091552734375,-0.062039195942286796,-0.11775074005127095,-0.4039139214300107,0.1684124413274688,-0.2608323307406408,0.025330850638098923,-0.14021532133609682,26.136279894401778,-17.882053647580467,0.14308159068937062,5,0.1350002288818395,0.09750080108642578,-0.15374994277954102,-0.14499950408935547,1.0,2,0.05042736566124595,1.7428664850135833,17.5,-2.519989013671875,17.71500015258789,1.8000038147190935,17.6299991607666,0.05042736566124595 6345,2005-05-05,17.504999160766598,17.604999542236328,17.40999984741211,17.5,1306400.0,-0.002564107022803852,-1.1081108946006413,0.14283378746583855,50.70026873821256,48.11433265613727,0.17895402629900303,0.1631494535366258,0.05702962512476617,-0.20360388750431824,9.343144814208479,0.19499969482421875,-0.055318881357003136,-0.1492507934570355,-0.4395554684621992,0.14105388154812815,-0.2944031309596191,-0.004098455954451907,0.43000030517578836,22.352819739522193,-24.975219110786664,0.14515233750258266,5,0.16750049591064808,0.14250087738037465,-0.10249948501586559,-0.0999994277954066,1.1850013732910156,3,0.05255641933167965,-2.1428882833787464,17.549999237060547,1.7428664850135833,17.5,-2.519989013671875,17.71500015258789,0.05255641933167965 6346,2005-05-06,17.600000381469727,17.709999084472656,17.489999771118164,17.524999618530273,484800.0,0.005427090845913973,-2.0344637078740364,15.00267073637083,52.04361429002048,47.66300227631997,0.08768721760106146,0.0635295197664476,-0.02585933148063191,-0.28774517345377504,9.488909229279551,0.2199993133544922,-0.01762594637807169,-0.0492495536804185,-0.3396810643667827,0.2411819570059457,-0.19446530902360237,0.09596620166276537,0.3244990921020552,44.7060882677653,-4.529045808071487,0.1452157553431822,5,0.054999351501464844,0.047499656677246094,-0.18500089645385742,-0.19500064849853516,1.1450004577636719,4,0.04914771320282951,-1.1081108946006413,17.504999160766598,-2.1428882833787464,17.549999237060547,1.7428664850135833,17.5,0.04914771320282951 6347,2005-05-09,17.649999618530273,17.670000076293945,17.485000610351562,17.6200008392334,431000.0,0.002840865680502347,4.285722070844686,0.39997965515487516,52.30349670013407,48.124709459970845,-0.006060305428967183,0.0059599477461347306,-0.07290931861694716,-0.3268028307174191,9.580918106883932,0.1849994659423828,-0.005927499317536444,0.005749702453613281,-0.28079584974070215,0.2922952546479287,-0.13752307364354266,0.14902247855076922,0.2642098625183138,80.0001271568989,28.850217470609387,0.14327277609715736,5,0.005000114440917969,-0.0024995803833007812,-0.20000028610229492,-0.24499988555908203,0.8999996185302734,0,0.050991480905494546,-2.0344637078740364,17.600000381469727,-1.1081108946006413,17.504999160766598,-2.1428882833787464,17.549999237060547,0.050991480905494546 6348,2005-05-10,17.729999542236328,17.795000076293945,17.5,17.575000762939453,586200.0,0.004532573679042251,1.0701770823573504,5.1668362156663274,59.374996613372865,49.017828150912216,-0.08741455183752223,-0.09256890228404302,-0.14413390328414977,-0.400394380612191,8.83424133170883,0.2950000762939453,0.002505398940286341,0.09449968338012837,-0.16821707145918552,0.35721643821944227,-0.036858694039526796,0.22585806079978354,0.1741257461395307,83.11675443767928,26.030158990307925,0.1313583774196569,5,-0.08749961853027344,-0.08249950408935547,-0.2800002098083496,-0.3249998092651367,0.7450008392333984,1,0.03863516023557745,4.285722070844686,17.649999618530273,-2.0344637078740364,17.600000381469727,-1.1081108946006413,17.504999160766598,0.03863516023557745 6349,2005-05-11,17.760000228881836,17.760000228881836,17.450000762939453,17.649999618530273,4589600.0,0.0016920861489049255,4.636322652240255,0.7096869462492617,55.03144125966568,49.81240188377655,-0.14260124915076844,-0.1329290816147619,-0.169181838536673,-0.42518422766191577,8.137071793693144,0.3099994659423828,-0.026526966390395756,0.1267503738403306,-0.13056946954072046,0.3840702172213817,-0.0019095478501967023,0.2554102955308579,0.13424255067474888,90.90913594681224,32.62049000026078,0.1286599216905258,5,-0.13750076293945312,-0.11250019073486328,-0.3100008964538574,-0.35500049591064453,0.8299999237060547,2,0.041385168968426145,1.0701770823573504,17.729999542236328,4.285722070844686,17.649999618530273,-2.0344637078740364,17.600000381469727,0.041385168968426145 6350,2005-05-12,17.59000015258789,17.81999969482422,17.569999694824222,17.75,781600.0,-0.00957207624454226,-1.4999904632932688,-1.4545359966708282,48.69565025094069,50.005885438706635,0.026239014153087936,0.023716632953629357,0.0037365258653352384,-0.2503501046808907,7.307690533551474,0.24999999999999645,-0.027396512037331178,-0.03399972915649485,-0.2830317223377037,0.21503226402471398,-0.1585157257470975,0.09051626743410779,0.2945577683258058,37.837782107987174,-16.941224103978577,0.12451599659060414,5,0.03249931335449219,0.05749988555908203,-0.08250045776367188,-0.18500041961669922,0.975000381469723,3,0.054576411378337575,4.636322652240255,17.760000228881836,1.0701770823573504,17.729999542236328,4.285722070844686,17.649999618530273,0.054576411378337575 6351,2005-05-13,17.424999237060547,17.614999771118164,17.100000381469727,17.59000015258789,687000.0,-0.009380381699602647,3.7906885967246855,1.0312567055289321,34.37502235170989,48.825332924377676,0.1778002128307925,0.19435023084544412,0.16770309113696769,-0.08142553854410295,8.057965538226506,0.5149993896484375,-0.05183391941296733,-0.19625062942504812,-0.45307100157145896,0.06056974272136273,-0.32466081549825176,-0.06784044335184447,0.45006752238311876,45.13877299085796,-3.9654478481349216,0.12841018607320506,5,0.03500080108642578,0.10750102996826172,0.0950002670288086,-0.01999950408935547,1.1350002288818395,4,0.07259692122720929,-1.4999904632932688,17.59000015258789,4.636322652240255,17.760000228881836,1.0701770823573504,17.729999542236328,0.07259692122720929 6352,2005-05-16,17.459999084472653,17.540000915527347,17.299999237060547,17.370000839233402,816800.0,0.0020085996524847882,-1.0869579639596616,-0.545440884080042,42.08630526838655,48.78694837093686,0.11490834665608674,0.16256585904841003,0.12705743027497363,-0.1141744505124187,8.398554953692022,0.24000167846680043,-0.05298619723134124,-0.15800075531006286,-0.4215077882159797,0.10550627759585396,-0.2897542717630195,-0.026247238857106225,0.38406501985205566,49.999867545107016,1.7446456760311477,0.13175351645295819,5,9.536743199589637e-07,0.0725011825561559,0.06000041961670277,-0.05499935150146129,1.0950012207031286,0,0.07359689702982353,3.7906885967246855,17.424999237060547,-1.4999904632932688,17.59000015258789,4.636322652240255,17.760000228881836,0.07359689702982353 6353,2005-05-17,17.674999237060547,17.684999465942386,17.415000915527347,17.459999084472653,537400.0,0.012313869636974673,1.297854035452174,2.3889371622339888,44.862971643269056,48.83041856841242,-0.08119628412006108,-0.04613636934662679,-0.09507519723536362,-0.3254909251748117,8.596137583828515,0.26999855041503906,-0.04806949107125291,0.05149946212768697,-0.2119416576320532,0.31494058188742713,-0.08022109775218311,0.18322002200755705,0.1393023183499622,79.86102832680331,34.00992644813701,0.1317205598798703,5,-0.21499919891357422,-0.14249897003173828,-0.12874984741210938,-0.18249988555908203,0.8950004577636719,1,0.049504952631925336,-1.0869579639596616,17.459999084472653,3.7906885967246855,17.424999237060547,-1.4999904632932688,17.59000015258789,0.049504952631925336 6354,2005-05-18,17.864999771118164,17.94499969482422,17.7450008392334,17.774999618530273,639200.0,0.010749677072643182,-1.666692098369828,0.41860506378523465,58.68054083838422,49.717115468431494,-0.24788248980579297,-0.21029606331208583,-0.2886967306825099,-0.5089889662829528,7.738414864734314,0.2700004577636719,-0.04048225443691322,0.2182499885559075,-0.04421383678367974,0.4807138138954947,0.08701807588611388,0.3494819012257011,-0.7649993896484375,90.53254571433087,41.40102704242189,0.13123191266979414,5,-0.3424997329711914,-0.3424997329711914,-0.24125003814697266,-0.3725004196166992,0.8099994659423828,2,0.03414501081257959,1.297854035452174,17.674999237060547,-1.0869579639596616,17.459999084472653,3.7906885967246855,17.424999237060547,0.03414501081257959 6355,2005-05-19,17.81999969482422,17.93000030517578,17.709999084472656,17.854999542236328,377800.0,-0.0025188959905108055,1.378373920036291,-0.38888653414148266,56.46258944732418,50.2081127081319,-0.17153983992196586,-0.1559655520732477,-0.23840502657581908,-0.45552651741798655,7.150899258777507,0.220001220703125,-0.009457306343030325,0.16224994659423686,-0.11021425631146542,0.43471414949993914,0.02601784514138572,0.298482048047088,-0.7030993270874006,85.20708857102227,32.534740173339756,0.13623210145285092,5,-0.2974996566772461,-0.2974996566772461,-0.19624996185302734,-0.3275003433227539,0.8299999237060547,3,0.043209902971396597,-1.666692098369828,17.864999771118164,1.297854035452174,17.674999237060547,-1.0869579639596616,17.459999084472653,0.043209902971396597 6356,2005-05-20,17.8700008392334,17.8700008392334,17.674999237060547,17.795000076293945,440200.0,0.0028059004077145566,4.199989827577437,-2.1428882833787464,55.400708442158255,50.55224734613459,-0.20027473802085183,-0.1975888250565916,-0.28484229228127234,-0.4961297451391431,6.910884714209713,0.19500160217285156,0.016394690218952235,0.20050106048584126,-0.08764957428600795,0.4886516952576905,0.056425743099918435,0.3445763778717641,-0.7365384849548313,88.3722787033587,34.55861237073094,0.1440753173859245,5,-0.3475008010864258,-0.3475008010864258,-0.24625110626220703,-0.3575010299682617,1.2849998474121094,4,0.038891978857569454,1.378373920036291,17.81999969482422,-1.666692098369828,17.864999771118164,1.297854035452174,17.674999237060547,0.038891978857569454 6357,2005-05-23,17.594999313354492,17.889999389648438,17.53499984741211,17.864999771118164,1280400.0,-0.015389004642637927,1.2187492549412298,-3.5999694827323125,53.177224669659715,49.863606019055354,0.07387307507822882,0.05420124697971218,-0.003273727771720303,-0.21267516575423429,7.199717655668852,0.3549995422363281,0.02522321019293372,-0.05800046920776225,-0.32126803099733436,0.20526709258180986,-0.18963425010254653,0.07363331168702203,-0.4453062122650131,33.96204007600578,-23.86229300620228,0.13163378089478583,5,-0.07249927520751953,-0.07249927520751953,-0.003749370574951172,-0.0625,1.8749999999999964,0,0.05484513726894358,4.199989827577437,17.8700008392334,1.378373920036291,17.81999969482422,-1.666692098369828,17.864999771118164,0.05484513726894358 6358,2005-05-24,17.700000762939453,17.725000381469727,17.475000381469727,17.575000762939453,571600.0,0.005967687052153892,1.8571553133514986,-0.4629621780471609,54.8387374638528,49.84219448618727,-0.04004205559909835,-0.05188517136029702,-0.10937925464115139,-0.3085271664575302,7.632988330956926,0.25,0.02729103175103731,0.04600095748901367,-0.21784974040458138,0.3098516553826087,-0.08592439145778386,0.1779263064358112,-0.5344015299752805,47.872491528518964,-13.383487061650726,0.1319253489467974,5,-0.17750072479248047,-0.17750072479248047,-0.13375091552734375,-0.16750144958496094,1.7999992370605469,1,0.04830505680127084,1.2187492549412298,17.594999313354492,4.199989827577437,17.8700008392334,1.378373920036291,17.81999969482422,0.04830505680127084 6359,2005-05-25,17.889999389648438,17.985000610351562,17.795000076293945,17.985000610351562,1133800.0,0.010734385227078924,2.9999598458079024,-0.760009765625,61.356902610752535,51.249000303944136,-0.23430022084496827,-0.24955964030510103,-0.29668498872577587,-0.48706092898955333,7.803220964322674,0.2849998474121094,0.030275434142698288,0.23274965286254812,-0.04137090893682682,0.5068702146619231,0.09568937196286242,0.3698099337622338,-0.7088121474470626,81.37231802593246,14.567647185134263,0.13706028089968697,5,-0.34749889373779297,-0.34749889373779297,-0.3237495422363281,-0.3575000762939453,1.6700000762939489,2,0.038010079842107025,1.8571553133514986,17.700000762939453,1.2187492549412298,17.594999313354492,4.199989827577437,17.8700008392334,0.038010079842107025 6360,2005-05-26,18.059999465942386,18.100000381469727,17.93000030517578,17.969999313354492,742200.0,0.009502519960526978,-1.0000224396373754,-0.9473578541600117,62.99429305425054,54.4289192708931,-0.3694738397995785,-0.40529161056928587,-0.4561583994076237,-0.6444912053906897,8.137338990513502,0.21000099182128906,0.01661944784885705,0.38049974441528533,0.05365004783876515,0.7073494409918055,0.21707489612702702,0.5439245927035437,-0.8466596890150022,93.59985351562557,23.008451116083563,0.16342484828825962,5,-0.35999965667724965,-0.4599990844726598,-0.493749618530277,-0.5275001525878942,1.3850002288818324,3,0.03405314447976204,2.9999598458079024,17.889999389648438,1.8571553133514986,17.700000762939453,1.2187492549412298,17.594999313354492,0.03405314447976204 6361,2005-05-27,18.155000686645508,18.15999984741211,18.020000457763672,18.024999618530273,473800.0,0.005260311379425842,1.0,1.4444538634340125,63.911827202165654,56.853977263535214,-0.3911703605751988,-0.4837462938072683,-0.5383448966925428,-0.7260829125042214,8.35146025876026,0.1399993896484375,0.013802361197715385,0.4492508888244622,0.06064596919068421,0.8378558084582401,0.2549484290075732,0.6435533486413512,-0.8884612734455821,99.2701949395356,28.63507813487402,0.19430245981688885,5,-0.36750030517578125,-0.5250005722045898,-0.5887508392333984,-0.6225013732910156,1.1299991607666016,4,0.02726515632956583,-1.0000224396373754,18.059999465942386,2.9999598458079024,17.889999389648438,1.8571553133514986,17.700000762939453,0.02726515632956583 6362,2005-05-31,18.149999618530273,18.209999084472656,17.6299991607666,18.174999237060547,1562000.0,-0.00027546504687891993,11.210612966048949,-0.19230317791014995,62.06891637846459,58.765748900779165,-0.310669955139506,-0.46850574677591084,-0.517743974942448,-0.705649234944147,8.94426143526625,0.5799999237060547,0.03800397789173715,0.42249984741210866,-0.01402387939112515,0.8590235742153425,0.20423798401049353,0.6407617108137238,-0.8119833705933743,91.8367929498042,21.83947960547455,0.21826186340161613,5,-0.30749988555908203,-0.49499988555908203,-0.5837497711181641,-0.6175003051757812,1.135000228881836,1,0.05537196083955709,1.0,18.155000686645508,-1.0000224396373754,18.059999465942386,2.9999598458079024,17.889999389648438,0.05537196083955709 6363,2005-06-01,18.45499992370605,18.475000381469727,18.125,18.209999084472656,1394800.0,0.016804424880779933,1.456127905342551,-9.800183108262619,67.24558992241893,59.717421021227466,-0.5513744841868515,-0.7360279941258092,-0.8063412414695357,-0.9948834148437697,8.546275791097806,0.35000038146972656,0.11509021793898455,0.6797501564025836,0.1492041292831381,1.2102961835220292,0.4144771428428591,0.9450231699623082,-1.0297853921155777,97.63308534074862,29.030100994367515,0.26527301355972327,6,-0.4799995422363246,-0.6674995422363246,-0.8962502479553187,-0.922500610351559,1.0450000762939489,2,0.05499861250850713,11.210612966048949,18.149999618530273,1.0,18.155000686645508,-1.0000224396373754,18.059999465942386,0.05499861250850713 6364,2005-06-02,18.434999465942386,18.475000381469727,18.3799991607666,18.399999618530273,1069800.0,-0.0010837419586208208,-1.533340114948375,0.14285603070433184,72.6540471936521,61.51647188193057,-0.49396203069906974,-0.6812542904047909,-0.7627396364945298,-0.9594722452994944,8.126782508184798,0.095001220703125,0.17867391176828207,0.6154996871948271,0.020362152279087553,1.2106372221105666,0.31793091973695553,0.9130684546526986,-0.8838106323664014,95.26617068149848,21.83092405357077,0.2975687674578699,6,-0.4599990844726598,-0.6474990844726598,-0.8762497901916539,-0.9025001525878942,1.215000152587887,3,0.05777057580203038,1.456127905342551,18.45499992370605,11.210612966048949,18.149999618530273,1.0,18.155000686645508,0.05777057580203038 6365,2005-06-03,18.424999237060547,18.540000915527344,18.3799991607666,18.415000915527344,453800.0,-0.0005424588647433559,-2.9999523173755485,0.28566757493185113,79.23965128003795,64.16524330836164,-0.4348463220837395,-0.6311556902134754,-0.7287678594056288,-0.9365975665930719,7.4523112146997885,0.1600017547607422,0.22737289059034538,0.5594994544982903,-0.0742521495481725,1.193251058544753,0.24262365247506068,0.8763752565215199,-0.7629530177373134,87.36247728477919,9.920455267758854,0.31687580202323123,6,-0.4174985885620117,-0.6049985885620117,-0.8662495613098145,-0.8924999237060547,1.2900009155273438,4,0.06160110045480316,-1.533340114948375,18.434999465942386,1.456127905342551,18.45499992370605,11.210612966048949,18.149999618530273,0.06160110045480316 6366,2005-06-06,18.46500015258789,18.5,18.354999542236328,18.399999618530273,464400.0,0.0021710131442982394,1.1481512878113564,6.501144601297215,79.30018973306154,67.06779498207295,-0.426412568666219,-0.6356188162541017,-0.7470619141161947,-0.962243029428258,7.306605350294729,0.14500045776367188,0.24176691622191981,0.5562503814697273,-0.11798130379614236,1.230482066735597,0.21913453883679068,0.8933662241026639,-0.6800402757960811,91.75817381152498,10.396912023498373,0.3371158426329353,6,-0.45749950408935547,-0.6449995040893555,-0.9062504768371582,-0.9325008392333984,1.2649993896484375,0,0.05307335684473191,-2.9999523173755485,18.424999237060547,-1.533340114948375,18.434999465942386,1.456127905342551,18.45499992370605,0.05307335684473191 6367,2005-06-07,18.549999237060547,18.674999237060547,18.440000534057614,18.5,840400.0,0.004603253927444095,-1.7647204021182281,0.7692127116405998,77.60240673886895,69.59709156818586,-0.4042052849532105,-0.6848475499446174,-0.8113367612150952,-1.0318474836610534,7.339788246162017,0.23499870300293324,0.26842321016278703,0.5962494850158677,-0.12384466177732634,1.3163436318090618,0.2362024116192707,0.9562965584124647,-0.6593336148457638,77.27269574625986,-4.101601859253108,0.3600470733965966,6,-0.39750003814697266,-0.6624994277954102,-0.9312491416931152,-1.0174999237060547,1.0400009155273438,1,0.03962267604211678,1.1481512878113564,18.46500015258789,-2.9999523173755485,18.424999237060547,-1.533340114948375,18.434999465942386,0.03962267604211678 6368,2005-06-08,18.415000915527344,18.56999969482422,18.415000915527344,18.549999237060547,795000.0,-0.007277537848276228,-1.2963067619881885,-2.7000076295109485,67.97384072813139,70.33230691456129,-0.17558262447231243,-0.5226983983617401,-0.6585287012173708,-0.882642098984082,8.022568570532389,0.154998779296875,0.293735465963465,0.42700109481811666,-0.31316547840029685,1.1671676680365302,0.05691780820890813,0.7970843814273252,-0.39884191493723975,18.75044703526214,-58.926321763294695,0.37008328660920725,6,-0.26250171661376953,-0.527501106262207,-0.7837510108947754,-0.902501106262207,1.1649990081787074,2,0.04724403413692979,-1.7647204021182281,18.549999237060547,1.1481512878113564,18.46500015258789,-2.9999523173755485,18.424999237060547,0.04724403413692979 6369,2005-06-09,18.4950008392334,18.549999237060547,18.34000015258789,18.399999618530273,785400.0,0.004344280191623584,1.0487913805616034,-0.7037214953799203,71.56547184505314,71.28466011353936,-0.1796278170877592,-0.5742528377534946,-0.7274815624042432,-0.9497416022285776,8.375125431539834,0.20999908447265625,0.35036992585376936,0.4702509880065904,-0.2948188148730999,1.2353207908862807,0.08771608656674346,0.8527858894464373,-0.3734274008080227,46.268988134551,-29.197171066079243,0.3825349014398459,6,-0.3425016403198242,-0.6075010299682617,-0.8475008010864258,-1.0075016021728516,1.2199993133544922,3,0.054338962701461435,-1.2963067619881885,18.415000915527344,-1.7647204021182281,18.549999237060547,1.1481512878113564,18.46500015258789,0.054338962701461435 6370,2005-06-10,18.549999237060547,18.6299991607666,18.475000381469727,18.565000534057614,631200.0,0.0029736899341188394,1.1379355704344851,-0.15790636042399087,71.6559778310432,72.14512129452575,-0.1763559256707019,-0.5835624630680449,-0.7728226896647676,-0.9924266417168184,9.053176743754257,0.154998779296875,0.40380716700157393,0.47724943161010813,-0.2934134095877532,1.2479122728079695,0.09191801101117747,0.8625808522090388,-0.3398776708535429,62.686465189368924,-10.686679148526459,0.3853314205989301,6,-0.39750003814697266,-0.6624994277954102,-0.8837494850158691,-1.0649995803833008,1.125,4,0.05929921437797492,1.0487913805616034,18.4950008392334,-1.2963067619881885,18.415000915527344,-1.7647204021182281,18.549999237060547,0.05929921437797492 6371,2005-06-13,18.690000534057614,18.69499969482422,18.395000457763672,18.48500061035156,1031600.0,0.007547240040709058,1.790713354210747,-13.66547997457412,88.1533161251221,75.04338793304326,-0.2598082959291794,-0.6576520053195445,-0.9003736170244885,-1.1182972739644406,7.7819468120541995,0.2999992370605469,0.4377331451709807,0.5540006637573214,-0.20028980372802963,1.3082911312426724,0.1768554300146441,0.9311458974999987,-0.4054985405140421,98.5917838836882,19.397579032921925,0.3771452337426761,6,-0.28000068664550426,-0.792500495910641,-1.0300006866455043,-1.2050008773803675,0.9599990844726598,0,0.05484213960628215,1.1379355704344851,18.549999237060547,1.0487913805616034,18.4950008392334,-1.2963067619881885,18.415000915527344,0.05484213960628215 6372,2005-06-14,18.7450008392334,18.825000762939453,18.649999618530273,18.649999618530273,1054800.0,0.0029427663779657554,-2.6841872791519434,0.4634207612649913,87.7256282887989,77.31894775152992,-0.24756600648568394,-0.644490550138876,-0.9413830328700286,-1.1572666176334003,6.607338345534547,0.1750011444091797,0.46019851016938773,0.5447508811950676,-0.18562402781026321,1.2751257902003985,0.17956342669240044,0.9099383356977349,-0.38660925945930913,83.50519112789051,0.33458335494370317,0.3651874545026657,6,-0.16250038146972656,-0.7825002670288086,-1.0937509536743164,-1.2600011825561523,0.7049999237060547,1,0.05254727441469731,1.790713354210747,18.690000534057614,1.1379355704344851,18.549999237060547,1.0487913805616034,18.4950008392334,0.05254727441469731 6373,2005-06-15,18.549999237060547,18.649999618530273,18.479999542236328,18.625,886200.0,-0.010402859079350457,1.720001220703125,-0.7894715708319948,73.74094697583037,77.43971439399417,-0.04209873946264864,-0.4011417941519113,-0.7356575000610555,-0.9455286555083475,5.888439780872173,0.2650012969970703,0.47139561059621826,0.3059992790222168,-0.39618238136662143,1.008180939411055,-0.045091551172202315,0.6570901092166359,-0.154998779296875,43.29872581406324,-38.442890587190384,0.3510908301944196,6,0.032501220703125,-0.587498664855957,-0.8987493515014648,-1.0649995803833008,0.9250011444091797,2,0.05606474168740405,-2.6841872791519434,18.7450008392334,1.790713354210747,18.690000534057614,1.1379355704344851,18.549999237060547,0.05606474168740405 6374,2005-06-16,18.475000381469727,18.4950008392334,18.274999618530273,18.450000762939453,1261600.0,-0.004043065157705361,5.769212711640599,-0.3333248563145313,66.02317682788524,75.97121723264385,0.043774290681586336,-0.2931289284042755,-0.6507463269091929,-0.8562950653505332,6.374089899870569,0.27499961853027344,0.4892535484353182,0.20050039291381694,-0.48516419696178303,0.8861649827894169,-0.14233190202398305,0.5433326878516169,0.35000038146972656,36.36369941635253,-42.06537772473173,0.3428322949378009,6,0.07499980926513672,-0.5124998092651367,-0.8300004005432129,-0.9900007247924805,1.0849990844726598,3,0.059810528791362394,1.720001220703125,18.549999237060547,-2.6841872791519434,18.7450008392334,1.790713354210747,18.690000534057614,0.059810528791362394 6375,2005-06-17,18.59000015258789,18.63999938964844,18.395000457763672,18.475000381469727,1689000.0,0.006224615358249697,1.2790784325901583,4.600061036087586,66.539896930693,74.55340692126958,-0.050689226671259746,-0.3662629198985101,-0.7552602008431748,-0.9543307987591874,6.598680427473691,0.24499893188476918,0.4714384181048601,0.2770001411437981,-0.38735082314957836,0.9413511054371746,-0.05517534100289012,0.6091756232904864,0.22400058746337947,57.272705204276605,-17.7550640310252,0.33217548214668874,6,-0.039999961853027344,-0.6274995803833008,-0.9550004005432129,-1.1050004959106445,1.1100006103515625,4,0.06051640617353038,5.769212711640599,18.475000381469727,1.720001220703125,18.549999237060547,-2.6841872791519434,18.7450008392334,0.06051640617353038 6376,2005-06-20,18.565000534057614,18.584999084472656,18.5,18.524999618530273,502600.0,-0.001344788505921346,1.1250298030613706,0.34783474035125367,65.54311610974896,73.21348574025626,-0.011189502254236317,-0.3020102183136366,-0.7174311792065318,-0.915374058604872,6.689445578377512,0.09000015258789062,0.4449868994767314,0.2172505378723102,-0.4217577786663078,0.8562588544109282,-0.10225362039699704,0.5367546961416174,0.23822018356323582,52.72732947471663,-19.34083544910235,0.3195041582693082,6,-0.015000343322750354,-0.6024999618530238,-0.9300007820129359,-1.0800008773803675,1.3199996948242259,0,0.0597898557000649,1.2790784325901583,18.59000015258789,5.769212711640599,18.475000381469727,1.720001220703125,18.549999237060547,0.0597898557000649 6377,2005-06-21,18.559999465942386,18.625,18.530000686645508,18.584999084472656,980400.0,-0.00026938152283129124,-1.2353521980118034,-0.6249761586877408,55.07244240174887,71.77999703732486,-0.005163747269861574,-0.2329504390518089,-0.7010061777926389,-0.897899975340593,6.27752928009222,0.09499931335449219,0.40909306121563205,0.16399946212768768,-0.37332925585677756,0.7013281801121529,-0.10466489686454494,0.4326638211199203,0.23265682969665136,75.99995930989678,6.869581964378341,0.26866435899223284,6,-0.009999275207523084,-0.49749946594238637,-1.0637493133544957,-1.0749998092651403,1.5200004577636648,1,0.05872845818708328,1.1250298030613706,18.565000534057614,1.2790784325901583,18.59000015258789,5.769212711640599,18.475000381469727,0.05872845818708328 6378,2005-06-22,18.55500030517578,18.59000015258789,18.524999618530273,18.559999465942386,1360800.0,-0.0002693513421581084,1.0,0.19996948195637715,55.88240243991357,70.03743377008713,0.02434264555098764,-0.16929229083830322,-0.6894025375613353,-0.8766577734357313,5.607774318866385,0.06500053405761719,0.3689663654376609,0.11625032424926829,-0.31312992919669824,0.5456305776952348,-0.0984398024737132,0.3309404509722498,0.22730285692108154,76.71256499359788,10.438409845011748,0.2146901267229826,6,-0.005000114440917969,-0.4349994659423828,-1.0587501525878906,-1.0700006484985352,1.5200004577636719,2,0.04823500097243416,-1.2353521980118034,18.559999465942386,1.1250298030613706,18.565000534057614,1.2790784325901583,18.59000015258789,0.04823500097243416 6379,2005-06-23,18.56999969482422,18.6200008392334,18.5,18.55500030517578,1481400.0,0.0008083745298701484,1.0869406574451852,-3.000381533763606,57.073208856072085,68.41712610620145,0.023580359556962804,-0.13780082980705544,-0.6942631790597034,-0.8770780699119456,5.925890790024637,0.12000083923339844,0.3296233086727014,0.0972496986389153,-0.2487726355817017,0.4432720328595323,-0.07576146847139142,0.27026086574922203,0.20215739640131147,71.4285714285704,7.498830632368325,0.17301116711030812,6,-0.01999950408935547,-0.4199991226196289,-1.0737495422363281,-1.0850000381469727,1.4500007629394531,3,0.04873455581680752,1.0,18.55500030517578,-1.2353521980118034,18.559999465942386,1.1250298030613706,18.565000534057614,0.04873455581680752 6380,2005-06-24,18.674999237060547,18.7549991607666,18.549999237060547,18.674999237060547,1652200.0,0.005654256540757796,1.5625014901175405,0.0,59.63301789064031,65.24820408014791,-0.06908866685317605,-0.20486742087098975,-0.7867276704988768,-0.9692946832861011,6.0060511860232975,0.2049999237060547,0.32280823427834804,0.17149925231933594,-0.1259831431784093,0.4689816478170812,0.022758054570463315,0.32024045006820856,0.08721470471107651,68.62737764879239,7.878279841720641,0.14874119774887262,6,-0.1249990463256836,-0.524998664855957,-1.1524991989135742,-1.1899995803833008,1.5300006866455043,4,0.04738957242501818,1.0869406574451852,18.56999969482422,1.0,18.55500030517578,-1.2353521980118034,18.559999465942386,0.04738957242501818 6381,2005-06-27,18.649999618530273,18.70499992370605,18.604999542236328,18.674999237060547,1039000.0,-0.0013386677136062453,1.3529226971840018,-100.0,54.85440219253169,61.595845625007115,-0.05627813576805352,-0.14849576246956175,-0.7397148641460518,-0.9319269052643762,5.866888418628485,0.10000038146972301,0.3021806353229053,0.12174968719482493,-0.13293861313631083,0.3764379875259607,-0.005594462970741176,0.24909383736039103,0.10499954223632812,58.82357341072457,0.15780017484003395,0.12734415016556766,6,-0.13500022888183594,-0.4999990463256836,-1.1274995803833008,-1.1649999618530273,1.4250011444091797,0,0.056300330610512095,1.5625014901175405,18.674999237060547,1.0869406574451852,18.56999969482422,1.0,18.55500030517578,0.056300330610512095 6382,2005-06-28,19.155000686645508,19.174999237060547,18.915000915527344,19.0,2113000.0,0.027077805814723632,1.6666797085146965,-6.200122072175174,76.4285704554341,61.894470456074195,-0.5554121026439489,-0.6053824820196283,-1.217831432568353,-1.4210985206880906,6.26863706691752,0.5249996185302734,0.28989153265170486,0.5765007019042976,0.24967998110099288,0.9033214227076023,0.41309034150264523,0.7399110623059499,-0.8800010681152344,97.03724844162376,31.945938649303542,0.1634103604016518,6,-0.43000125885009766,-0.8300008773803711,-1.6325006484985352,-1.6700010299682617,0.8299999237060511,1,0.03811012874279207,1.3529226971840018,18.649999618530273,1.5625014901175405,18.674999237060547,1.0869406574451852,18.56999969482422,0.03811012874279207 6383,2005-06-29,19.46999931335449,19.479999542236328,19.20499992370605,19.274999618530273,2572800.0,0.016444720199284113,1.5581341707918928,1.2580569740970668,79.81649770767953,63.42706166494024,-0.8115252418098322,-0.8858595078622038,-1.5030204942349599,-1.7227461019340637,7.473766288983655,0.3249988555908203,0.2496527012887384,0.8407493591308572,0.33077235827930807,1.3507263599824064,0.5857608587050827,1.0957378595566318,-1.1769997024536103,98.97956800479525,30.205824523456727,0.25498850042577437,6,-0.5324993133544886,-0.9924993515014613,-1.947499275207516,-1.9849996566772425,0.13000106811523793,2,0.031330284122463414,1.6666797085146965,19.155000686645508,1.3529226971840018,18.649999618530273,1.5625014901175405,18.674999237060547,0.031330284122463414 6384,2005-06-30,19.5,19.655000686645508,19.43000030517578,19.524999618530273,1877200.0,0.0015408673704950804,-1.7272937450148542,-0.12820337258891426,79.50311809919157,64.86741957255119,-0.7608509954298412,-0.8769434345250176,-1.4969291100865014,-1.7374091743752373,8.87000652722224,0.22500038146972656,0.20903865407586864,0.8175000190734849,0.18519019248806856,1.4498098456589013,0.5013451057807785,1.1336549323661913,-1.159520391845703,85.97280694032337,15.750396020146411,0.3161549132927074,6,-0.4224996566772461,-0.8575000762939453,-1.9774999618530273,-2.015000343322754,-0.43000030517578125,3,0.029487218612279653,1.5581341707918928,19.46999931335449,1.6666797085146965,19.155000686645508,1.3529226971840018,18.649999618530273,0.029487218612279653 6385,2005-07-01,19.559999465942386,19.68000030517578,19.46500015258789,19.600000381469727,1635600.0,0.0030768956893532096,1.149993324305251,1.6000610360874448,78.43136032711689,66.2994467078143,-0.7473813020082929,-0.89335445383864,-1.5258427746993526,-1.7839615183294661,10.134222060124232,0.21500015258789062,0.20981760568702157,0.8207494735717802,0.08972105711541545,1.551777890028145,0.45523526534359604,1.1862636817999643,-1.140648593078616,88.83713915650927,21.286069224454508,0.3655142082281832,7,-0.46999931335449574,-0.904999732971195,-2.017498970031742,-2.0649995803833043,-0.3949985504150426,4,0.02351743376180737,-1.7272937450148542,19.5,1.5581341707918928,19.46999931335449,1.6666797085146965,19.155000686645508,0.02351743376180737 6386,2005-07-05,19.44499969482422,19.524999618530273,19.405000686645508,19.5049991607666,1237200.0,-0.005879334062273589,1.3999694825382898,1.4999523173756815,72.01256692221958,68.18168276564437,-0.5525308571548386,-0.7390633084483724,-1.3815809100756553,-1.653731581569783,11.45944909560782,0.15499877929687855,0.23252396317803203,0.6567497253417969,-0.1263966688064606,1.4398961194900544,0.26517652826766636,1.0483229224159274,-0.9247968673754876,69.28094145806323,3.593136174825858,0.3915731970741296,7,-0.3549995422363281,-0.7899999618530273,-1.794999599456787,-1.8924999237060547,-0.5399990081787109,1,0.03908460996706142,1.149993324305251,19.559999465942386,-1.7272937450148542,19.5,1.5581341707918928,19.46999931335449,0.03908460996706142 6387,2005-07-06,19.28499984741211,19.530000686645508,19.274999618530273,19.475000381469727,1724400.0,-0.008228328615232483,-1.42857013106148,3.1667037543313095,73.63351347903618,70.15402843665798,-0.31164765198622746,-0.5493407194633377,-1.2029238255299788,-1.4818320815329464,12.032973619532838,0.2550010681152344,0.24553361244833383,0.4599998474121101,-0.3447554327534341,1.2647551275776543,0.05762220732933798,0.8623774874948822,-0.6720132217452139,16.842075675502656,-49.543041073585414,0.40237764008277194,7,-0.19499969482421875,-0.630000114440918,-1.576249599456787,-1.702500343322754,-0.225000381469723,2,0.040964527963600395,1.3999694825382898,19.44499969482422,1.149993324305251,19.559999465942386,-1.7272937450148542,19.5,0.040964527963600395 6388,2005-07-07,19.28499984741211,19.31999969482422,19.125,19.174999237060547,1035400.0,0.0,1.166659602424448,-0.5789489534708628,77.36489055280967,72.4086597362955,-0.22038315148115117,-0.5068048429545868,-1.1759836603478746,-1.470130971568139,12.505110311816342,0.19499969482421875,0.2653996165037391,0.4164999008178718,-0.3889948138316903,1.221994615467434,0.01375254349309074,0.8192472581426529,-0.5866521273845038,28.82878548353839,-39.64555423475179,0.40274735732478156,7,-0.1700000762939453,-0.38249969482421875,-1.536250114440918,-1.6775007247924805,-0.12999916076660156,3,0.03629768050184268,-1.42857013106148,19.28499984741211,1.3999694825382898,19.44499969482422,1.149993324305251,19.559999465942386,0.03629768050184268 6389,2005-07-08,19.5,19.5049991607666,19.299999237060547,19.350000381469727,1326600.0,0.011148569058285096,1.5625320379090422,1.3636253294492995,78.79749968009605,74.53804660179058,-0.3236218527432797,-0.6773822634292692,-1.3656643926665417,-1.6761326163371564,13.48435178844222,0.2199993133544922,0.31514242485911126,0.5812500953674302,-0.25108243071813874,1.4135826214529992,0.16508383232464396,0.9974163584102165,-0.7231200731605405,67.56753041446147,-2.2277494016295094,0.41616626304278515,7,-0.3575000762939453,-0.5225000381469727,-1.6187496185302734,-1.760000228881836,-0.2700004577636719,4,0.005128224690755134,1.166659602424448,19.28499984741211,-1.42857013106148,19.28499984741211,1.3999694825382898,19.44499969482422,0.005128224690755134 6390,2005-07-11,19.649999618530273,19.655000686645508,19.545000076293945,19.59499931335449,729800.0,0.007692288129757641,2.3845070422535213,0.366669633660998,81.81819198800778,77.53402324573237,-0.35847014433521807,-0.7807781328876544,-1.4813095552526292,-1.8186450509715115,14.351801835679453,0.1550006866455078,0.3747266071575126,0.676249694824218,-0.19781423860568026,1.5503136282541163,0.2392177281092671,1.113281661539169,-0.8008700614239075,99.05640346489224,25.982581160113043,0.4370319667149495,7,-0.35249900817871094,-0.6724996566772461,-1.7687492370605469,-1.9099998474121094,-0.6849994659423828,0,-0.029516536130570925,1.5625320379090422,19.5,1.166659602424448,19.28499984741211,-1.42857013106148,19.28499984741211,-0.029516536130570925 6391,2005-07-12,19.71500015258789,19.7549991607666,19.625,19.75,956400.0,0.003307915283434548,4.777975584944048,-0.6363573311138443,82.71961286711081,78.2330279581409,-0.28665849815281064,-0.8063952887656818,-1.5109755561607514,-1.8753850645453518,15.687898213668433,0.12999916076660156,0.4409817993147982,0.6900002479553216,-0.23284989480621832,1.6128503907168614,0.22857517657455162,1.1514253193360915,-0.7994009356359726,93.65094262506017,20.08194739401793,0.4614250713807698,7,-0.27500057220458984,-0.7000007629394531,-1.8012495040893555,-1.942500114440918,-0.8500003814697266,1,-0.027897501029861882,2.3845070422535213,19.649999618530273,1.5625320379090422,19.5,1.166659602424448,19.28499984741211,-0.027897501029861882 6392,2005-07-13,19.729999542236328,19.799999237060547,19.649999618530273,19.700000762939453,634600.0,0.0007608110338497287,-1.3076674785058247,-0.8571117166212534,83.09861273788147,78.59770740594111,-0.23637405952299773,-0.7840142338302769,-1.4924778521797677,-1.879158611711027,16.657594290829618,0.14999961853027344,0.5037087455983915,0.6557497024536119,-0.30839297356018136,1.619892378467405,0.17367836444671525,1.1378210404605085,-0.7304603309029432,89.62966311946515,15.778432581953396,0.4820713380068971,7,-0.2674999237060547,-0.692500114440918,-1.816248893737793,-1.9574995040893555,-0.8599987030029297,2,-0.04181443865848711,4.777975584944048,19.71500015258789,2.3845070422535213,19.649999618530273,1.5625320379090422,19.5,-0.04181443865848711 6393,2005-07-14,19.59000015258789,19.850000381469727,19.524999618530273,19.75,792800.0,-0.0070957624377404604,-1.2413774959880035,-5.33354526958291,76.8421496447307,78.30204424433435,-0.08667751484443897,-0.5924825661525546,-1.3129863785789553,-1.7252803851625629,18.183918334324627,0.3250007629394531,0.5800134617832704,0.4637502670288072,-0.49349823715462193,1.4209987712122363,-0.014873985062905604,0.94237451912052,-0.4944057381672451,52.72732947471728,-20.545085446719,0.4786242520917144,7,-0.10249996185302734,-0.5275001525878906,-1.5700006484985352,-1.702500343322754,-0.5650005340576172,3,-0.0270546545440169,-1.3076674785058247,19.729999542236328,4.777975584944048,19.71500015258789,2.3845070422535213,19.649999618530273,-0.0270546545440169 6394,2005-07-15,19.57999992370605,19.6299991607666,19.524999618530273,19.549999237060547,408800.0,-0.0005104762023454557,-1.6249910592947572,-0.1875044703525992,75.06929335047987,77.92848124693023,-0.07167309626303009,-0.5222289073335027,-1.2644078995168506,-1.6970872848645584,19.502288521266596,0.10499954223632812,0.5843372549945727,0.3985000610351541,-0.5275275957351262,1.3245277178054344,-0.06451376734998604,0.8615138894202943,-0.37878867389853355,16.923131096164266,-54.584847266848016,0.46301382838513955,7,-0.09249973297118785,-0.5174999237060511,-1.5600004196166957,-1.6925001144409144,-0.39500045776366477,4,-0.02170578338695417,-1.2413774959880035,19.59000015258789,-1.3076674785058247,19.729999542236328,4.777975584944048,19.71500015258789,-0.02170578338695417 6395,2005-07-18,19.71500015258789,19.739999771118164,19.59000015258789,19.600000381469727,535600.0,0.006894802319094451,-1.2222128032325972,3.833237968084884,77.80681685758402,78.57228679530407,-0.20380672183889104,-0.5993547788552007,-1.3570150549071442,-1.8114878791399178,21.49171370777599,0.15999984741211293,0.554903668536646,0.4772502899169915,-0.43404996132090545,1.3885505411548884,0.021600164298043012,0.9329004155359399,-0.4229584243476623,58.46156554808268,-14.045690971869597,0.4556501256189489,7,-0.22749996185302734,-0.6525001525878906,-1.6950006484985352,-1.827500343322754,-0.3449993133544922,0,-0.024600588719138283,-1.6249910592947572,19.57999992370605,-1.2413774959880035,19.59000015258789,-1.3076674785058247,19.729999542236328,-0.024600588719138283 6396,2005-07-19,19.674999237060547,19.875,19.649999618530273,19.774999618530273,636000.0,-0.002028958418348936,-2.00001271568989,-0.869570265204916,67.93099864906976,77.9386740364189,-0.14276235919127345,-0.49743553675934393,-1.2772744685383195,-1.7499527804234205,23.702605723035177,0.22500038146972656,0.5232331436812281,0.38174943923950266,-0.4914436367481727,1.254942515227178,-0.0548470987543368,0.8183459772333421,-0.3048432973681905,42.856987155383344,-25.450745048896046,0.4365965379938384,7,-0.17499923706054688,-0.5999994277954102,-1.6549997329711914,-1.7874994277954102,-0.4149990081787074,1,-0.03608635893287737,-1.2222128032325972,19.71500015258789,-1.6249910592947572,19.57999992370605,-1.2413774959880035,19.59000015258789,-0.03608635893287737 6397,2005-07-20,19.649999618530273,19.729999542236328,19.55500030517578,19.63500022888184,759000.0,-0.0012706286912165243,1.0,-0.1499933243052154,57.75863486436452,75.76020118214723,-0.06765758710492875,-0.40748061688307047,-1.2136182024515634,-1.708295538561849,25.71315839553283,0.17499923706054688,0.4904284214360146,0.30224981307983256,-0.5123438630324131,1.1168434891920782,-0.10504702497629026,0.7095466511359554,-0.1990686291886945,35.71424678884584,-27.527570954301765,0.407296838056123,7,-0.0625,-0.5749998092651367,-1.4962496757507324,-1.7524995803833008,-0.1649990081787145,2,-0.03994910242501182,-2.00001271568989,19.674999237060547,-1.2222128032325972,19.71500015258789,-1.6249910592947572,19.57999992370605,-0.03994910242501182 6398,2005-07-21,19.450000762939453,19.649999618530273,19.31999969482422,19.645000457763672,770200.0,-0.010178059006281992,2.2195426040678092,-13.000508647002063,48.12032663035531,72.35162639884268,0.1768004970113921,-0.1443959010764786,-0.979068718376439,-1.4902378655287976,27.480247823908034,0.3299999237060547,0.47115773257538507,0.0575009346008315,-0.6670861737685456,0.7820880429702086,-0.30479261958385706,0.41979448878552006,0.4249992370605469,23.42360299676954,-35.41682450009446,0.3622935541846886,7,0.14749908447265625,-0.3750009536743164,-1.1775002479553223,-1.4875001907348633,-0.1350002288818395,3,-0.02982004632160229,1.0,19.649999618530273,-2.00001271568989,19.674999237060547,-1.2222128032325972,19.71500015258789,-0.02982004632160229 6399,2005-07-22,19.475000381469727,19.51000022888184,19.40999984741211,19.475000381469727,657800.0,0.001285327380444512,1.8571662125338715,-0.0,46.71817742638644,68.45162478088476,0.16526067871384242,-0.10342126290582243,-0.9694820113265372,-1.4990055271053784,29.219005235345474,0.10000038146973012,0.4628339010869773,0.037250518798828125,-0.5754611981080373,0.6499622357056936,-0.2691053396546046,0.34360637725226084,0.3888996124267585,27.92803629115403,-25.997791944945362,0.3063558584534327,7,0.12249946594238281,-0.40000057220458984,-1.2024998664855957,-1.5124998092651367,0.024999618530273438,4,-0.023106585577663208,2.2195426040678092,19.450000762939453,1.0,19.649999618530273,-2.00001271568989,19.674999237060547,-0.023106585577663208 6400,2005-07-25,19.559999465942386,19.584999084472656,19.479999542236328,19.4950008392334,770200.0,0.004364522865608622,-1.2104882749759074,100.0,54.54545454545465,65.32116274514519,0.07392668322646045,-0.12513455332808476,-1.0127135292746168,-1.5671934214052783,30.592067071339677,0.10999870300292969,0.4534550642989892,0.07799959182739613,-0.41983138911654194,0.5758305727713342,-0.1709158986445729,0.32691508229936517,0.29302252197265233,43.24317822530822,-8.379277380821819,0.24891549047196931,7,0.03750038146972301,-0.4249992370605504,-1.3037490844726598,-1.5974988937377965,-0.2600002288818395,0,-0.019171779664562072,1.8571662125338715,19.475000381469727,2.2195426040678092,19.450000762939453,1.0,19.649999618530273,-0.019171779664562072 6401,2005-07-26,19.700000762939453,19.790000915527344,19.604999542236328,19.649999618530273,760800.0,0.007157530716748406,-1.6428522772169316,0.7692646282058386,66.66671773360818,63.49539663355927,-0.07646739260284718,-0.19229831201709402,-1.1031399892062552,-1.6904366301887706,32.24009683053695,0.23000144958495738,0.42597639007806976,0.1655008316040032,-0.15152294257120147,0.48252460577920786,0.0069889445164008634,0.32401271869160553,0.1423607791137691,80.85108109862996,23.803475126145557,0.15851188708760247,7,-0.10250091552734375,-0.5125007629394531,-1.4437503814697266,-1.7375001907348633,-0.11500167846679688,1,-0.016751264514002773,-1.2104882749759074,19.559999465942386,1.8571662125338715,19.475000381469727,2.2195426040678092,19.450000762939453,-0.016751264514002773 6402,2005-07-27,19.88500022888184,19.93000030517578,19.725000381469727,19.850000381469727,679200.0,0.009390835470951542,2.279998779296875,0.6999809269502903,70.97905782207215,62.84394198659721,-0.26503954025753984,-0.33708653165935587,-1.236521104697264,-1.859907002187608,32.5611264039411,0.22999954223632812,0.38020230501015106,0.31400032043457315,0.013271324093999226,0.6147293167751471,0.1636358222642862,0.4643648186048601,-0.5650005340576207,92.62294569377451,30.68372011670825,0.15036449817028666,7,-0.2600002288818395,-0.6700000762939489,-1.628749847412113,-1.9224996566772496,-0.059999465942386365,2,-0.03143072631662447,-1.6428522772169316,19.700000762939453,-1.2104882749759074,19.559999465942386,1.8571662125338715,19.475000381469727,-0.03143072631662447 6403,2005-07-28,20.07999992370605,20.155000686645508,19.854999542236328,19.924999237060547,689000.0,0.009806371263752167,-1.0339055377751916,4.428610354222882,70.56740322896992,62.343731973096105,-0.4282592740498501,-0.5102016475095255,-1.383503434967679,-2.040002106173805,32.34609113369139,0.3000011444091797,0.3285102274614502,0.4784999847412088,0.1057844809943731,0.8512154884880445,0.29214223286779273,0.6648577366146249,-0.7478002166748006,89.93279483864313,27.51971688173819,0.18635775187341713,7,-0.34249973297118785,-0.7524995803832972,-1.7737498283386195,-2.1174993515014613,-0.4650001525878871,3,-0.029631440020676858,2.279998779296875,19.88500022888184,-1.6428522772169316,19.700000762939453,-1.2104882749759074,19.559999465942386,-0.029631440020676858 6404,2005-07-29,20.075000762939453,20.190000534057614,19.950000762939453,20.125,807600.0,-0.0002489621905175099,1.6666596024245137,-0.32257429397650406,66.79849763955713,61.120585393315345,-0.38628176409061865,-0.48477058820444796,-1.3356802085193706,-2.019257587184523,31.784708270258278,0.2399997711181605,0.27271442302249227,0.4447507858276367,0.0199351550296889,0.8695664166255845,0.23234297042866459,0.6571586012266089,-0.7098890167236327,83.80287176456407,24.949865111195017,0.21240781539897385,7,-0.32000064849853516,-0.7300004959106445,-1.7400002479553223,-2.1125001907348633,-0.3000011444091797,4,-0.03785804234114298,-1.0339055377751916,20.07999992370605,2.279998779296875,19.88500022888184,-1.6428522772169316,19.700000762939453,-0.03785804234114298 6405,2005-08-01,20.020000457763672,20.09000015258789,19.934999465942386,20.0,492400.0,-0.00273974112505726,-1.0666547988403943,-0.4000152590218967,62.15143317426062,60.47841145166988,-0.31678016745420123,-0.4148086365388437,-1.2361612976384748,-1.9439615877997234,31.11629793768603,0.15500068664550426,0.2347580913794971,0.3667504310607903,-0.09061382042090571,0.8241146825424863,0.13806830531994052,0.5954325568016401,-0.6053953842773439,70.94020716705455,15.807765711308136,0.22868212574084848,8,-0.2650003433227539,-0.6500005722045898,-1.6700000762939453,-2.057499885559082,-0.37000083923339844,0,-0.025974048245439363,1.6666596024245137,20.075000762939453,-1.0339055377751916,20.07999992370605,2.279998779296875,19.88500022888184,-0.025974048245439363 6406,2005-08-02,20.20499992370605,20.225000381469727,19.950000762939453,19.975000381469727,669200.0,0.009240732353262171,1.0370307577106204,11.499713904253113,66.66671128309247,61.46819772041743,-0.4678971815590174,-0.5691310846312696,-1.3751865036562556,-2.1085810991036738,30.816329123139496,0.27499961853027344,0.20961589208991782,0.5137498855590792,0.0057518522528603455,1.021747918865298,0.25975086890597154,0.7677489022121868,-0.7438711225854462,95.99990844726491,43.36268205535491,0.25399901665310853,8,-0.4324998855590785,-0.7899999618530238,-1.8549995422363246,-2.2424993515014613,-0.754999160766598,1,-0.04479092749630198,-1.0666547988403943,20.020000457763672,1.6666596024245137,20.075000762939453,-1.0339055377751916,20.07999992370605,-0.04479092749630198 6407,2005-08-03,20.075000762939453,20.239999771118164,20.059999465942386,20.20499992370605,700600.0,-0.006434009465848711,-1.2499791386031764,-0.5652148673975352,67.13786586796007,63.58125763570685,-0.30315128503782773,-0.39728125969089234,-1.1909103174306992,-1.955717254367304,31.141308399217664,0.1800003051757777,0.16139647363781506,0.3442506790161133,-0.15349472995775315,0.8419960879899797,0.09537797452917829,0.5931233835030483,-0.5527622353909187,57.143140237105584,4.330705809951375,0.24887270448693338,8,-0.2500009536743164,-0.4975004196166992,-1.7425007820129395,-2.1125001907348633,-0.2950000762939453,2,-0.024408550926254047,1.0370307577106204,20.20499992370605,-1.0666547988403943,20.020000457763672,1.6666596024245137,20.075000762939453,-0.024408550926254047 6408,2005-08-04,19.98500061035156,20.030000686645508,19.850000381469727,20.024999618530273,739600.0,-0.004483195475341817,6.199847415601755,0.3076866646126214,63.54520042510362,65.45092685778653,-0.1444735221004514,-0.2657764205456523,-1.0499449027808936,-1.8476144501248193,31.783484682527035,0.22500038146972656,0.1475450831794305,0.21925048828124716,-0.24375226064037037,0.6822532372028647,-0.012250886179561604,0.4507518627420559,-0.39098595844606265,34.61549747642618,-21.797463140362396,0.23150137446080932,8,-0.12500095367431285,-0.3025007247924769,-1.4600009918212855,-1.8475008010864222,0.0,3,-0.008005996623749456,-1.2499791386031764,20.075000762939453,1.0370307577106204,20.20499992370605,-1.0666547988403943,20.020000457763672,-0.008005996623749456 6409,2005-08-05,19.600000381469727,20.030000686645508,19.45499992370605,20.0,709800.0,-0.01926445920058739,1.4999979267994499,10.000238424490075,46.70487199974639,64.57975101937451,0.2906920037222669,0.13396833933500218,-0.6235275155714746,-1.4457681697333769,31.404857543073454,0.5750007629394567,0.14787813356528545,-0.1707497596740737,-0.6237200007046617,0.28222048135651434,-0.3972348801893659,0.05573536084121855,0.6399993896484375,18.471399483922752,-36.12580422293833,0.22648512051529324,8,0.2474994659423828,0.08249950408935547,-0.8925004005432129,-1.3100004196166992,0.1849994659423828,4,0.0007652749671687165,6.199847415601755,19.98500061035156,-1.2499791386031764,20.075000762939453,1.0370307577106204,20.20499992370605,0.0007652749671687165 6410,2005-08-08,19.06999969482422,19.65999984741211,19.03499984741211,19.549999237060547,1033600.0,-0.027040850833175645,-1.2727304253740142,1.2,36.46531522074917,61.22403962905683,0.8312963875396164,0.6517020633442527,-0.06289484184533478,-0.8989582436305312,30.557983665831834,0.625,0.16562293416365037,-0.6717504501342759,-1.2212507379963462,-0.12225016227220564,-0.9465005940653128,-0.397000306203239,1.1543000793457026,2.9045518363573914,-50.98099394779395,0.27475014393103564,8,0.567500114440918,0.567500114440918,-0.20999956130981445,-0.6924991607666016,0.9850006103515625,0,0.036969057943792016,1.4999979267994499,19.600000381469727,6.199847415601755,19.98500061035156,-1.2499791386031764,20.075000762939453,0.036969057943792016 6411,2005-08-09,19.165000915527344,19.23500061035156,19.040000915527344,19.1200008392334,613800.0,0.004981710656708049,1.108110894600684,-0.09375024835292341,39.479413446444774,57.72407914287601,0.7290969562259804,0.5411274800631389,-0.12859122962398217,-0.9759481517230526,29.44005600449818,0.1949996948242152,0.18750397780647532,-0.5492492675781264,-1.156410798800355,0.05791226364410207,-0.8528300331892389,-0.24566850196701395,1.0117268615722637,10.78847106607341,-43.520375520416806,0.3035807656111142,8,0.47249889373779297,0.47249889373779297,-0.29250097274780273,-0.7750005722045898,0.8349990844726562,1,0.025306479511304714,-1.2727304253740142,19.06999969482422,1.4999979267994499,19.600000381469727,6.199847415601755,19.98500061035156,0.025306479511304714 6412,2005-08-10,18.905000686645508,19.28499984741211,18.825000762939453,19.075000762939453,940400.0,-0.013566408372628125,-1.7878738837673034,-3.7777730682829653,38.47779854041436,54.15856751081428,0.9336482781500166,0.7759343940117489,0.1584580330187606,-0.6979882737951009,28.369328815956052,0.45999908447265625,0.18500196828113147,-0.7679995536804185,-1.4746104260255848,-0.061388681335252215,-1.1213049898530016,-0.41469411750783536,1.2260579732665988,6.638998238274555,-49.44604681385145,0.3533054361725826,8,0.6274995803833008,0.6274995803833008,-0.0325007438659668,-0.5150003433227539,1.0799999237060511,2,0.02882835527633354,1.108110894600684,19.165000915527344,-1.2727304253740142,19.06999969482422,1.4999979267994499,19.600000381469727,0.02882835527633354 6413,2005-08-11,19.059999465942386,19.149999618530273,18.875,18.924999237060547,766000.0,0.008198824314582964,-1.34043520254531,-0.794118637031739,41.68334482584642,51.367994975957544,0.6914611922432883,0.6104937580165242,0.023034503547524565,-0.835460631966324,27.83248948484073,0.27499961853027344,0.15585898019029187,-0.5865007400512674,-1.344129421744615,0.17112794164208012,-0.9653150808979412,-0.20768639920459364,0.9926957201513602,19.501968288942262,-38.48641083310001,0.37881434084667437,8,0.47250080108642223,0.47250080108642223,-0.18749952316284535,-0.6699991226196325,0.8150005340576136,3,0.03777551106387311,-1.7878738837673034,18.905000686645508,1.108110894600684,19.165000915527344,-1.2727304253740142,19.06999969482422,0.03777551106387311 6414,2005-08-12,19.155000686645508,19.200000762939453,18.94499969482422,19.024999618530273,548400.0,0.004984324415794328,1.3181786655569427,0.9629692422893543,41.916195476882514,49.11963523180442,0.505380046057784,0.5080690974380389,-0.050239172419754397,-0.9086923106359528,27.20276770087122,0.2550010681152344,0.10036778993412909,-0.47024955749511577,-1.258935882200337,0.3184367672101054,-0.8645927198477281,-0.07590639514250341,0.8240328340589826,39.52099227922701,-19.492638690967645,0.3943431623526113,8,0.3774995803833008,0.3774995803833008,-0.14625072479248047,-0.7650003433227539,0.5949993133544922,4,0.04333071751256634,-1.34043520254531,19.059999465942386,-1.7878738837673034,18.905000686645508,1.108110894600684,19.165000915527344,0.04333071751256634 6415,2005-08-15,19.229999542236328,19.299999237060547,19.104999542236328,19.25,631800.0,0.00391536689649441,2.2500238420701275,-0.15384841104492503,40.36882202394812,46.197647536343936,0.34255846951578306,0.41621158675461345,-0.10186862852579281,-0.9612645008164193,26.13017173272787,0.19499969482421875,0.027777146931626362,-0.37100067138671733,-1.1776873131997903,0.4356859704263556,-0.7743439922932538,0.03234264951981913,0.6797920130022597,85.26317480203666,27.813385454456053,0.4033433209065361,8,0.30250072479248047,0.30250072479248047,-0.1699995994567871,-0.8399991989135742,0.5200004577636719,0,0.0288611710029838,1.3181786655569427,19.155000686645508,-1.34043520254531,19.059999465942386,-1.7878738837673034,18.905000686645508,0.0288611710029838 6416,2005-08-16,18.96500015258789,19.299999237060547,18.950000762939453,19.299999237060547,634800.0,-0.013780519810538627,1.0895488396456308,16.749570856379936,31.746019731986877,42.26522018790247,0.46172121534221944,0.6590839143045244,0.18261312458122703,-0.6767484148523195,24.835134089060933,0.34999847412109375,-0.04838480999980277,-0.6005001068115234,-1.454573460378537,0.2535732467554901,-1.0275367835950284,-0.17346343002801845,0.879703955112749,29.473650395926693,-22.555096314577742,0.42703667678350626,8,0.46250057220458984,0.567500114440918,0.1725001335144043,-0.5749998092651367,0.5300006866455078,1,0.05747430233683137,2.2500238420701275,19.229999542236328,1.3181786655569427,19.155000686645508,-1.34043520254531,19.059999465942386,0.05747430233683137 6417,2005-08-17,18.864999771118164,18.98500061035156,18.65999984741211,18.854999542236328,474600.0,-0.00527289115028462,1.5999862671946623,-0.029851511079733085,24.948442580529417,37.97669153850533,0.4157538216325847,0.7349394188473184,0.29859534669164134,-0.5588122453872124,24.21287982115101,0.3250007629394496,-0.12323217468186343,-0.6612504959106431,-1.5694118190957802,0.24691082727449398,-1.1153311575032134,-0.2071698343180728,0.9185221358968043,32.031268626469256,-14.57485600027102,0.45408066159256905,8,0.48000049591064453,0.5850000381469727,0.3624997138977051,-0.4375,0.625,2,0.0601643383330166,1.0895488396456308,18.96500015258789,2.2500238420701275,19.229999542236328,1.3181786655569427,19.155000686645508,0.0601643383330166 6418,2005-08-18,18.8700008392334,18.98500061035156,18.71500015258789,18.809999465942386,394000.0,0.00026509770346727635,-1.1600036621093466,5.999999999999645,25.15465247337768,35.58222270224214,0.26368657930848016,0.7212364523783457,0.3143158082366533,-0.546544554930307,24.625268253429383,0.2700004577636683,-0.23185646924420666,-0.6272494316101067,-1.5815334041805045,0.32703454096029105,-1.1043914178953038,-0.1501074453249096,0.8236393030133407,32.81268626469256,-8.712871713392929,0.47714198628519805,8,0.28999900817871094,0.5799989700317383,0.37999868392944336,-0.4200010299682617,0.654998779296875,3,0.05908848550763812,1.5999862671946623,18.864999771118164,1.0895488396456308,18.96500015258789,2.2500238420701275,19.229999542236328,0.05908848550763812 6419,2005-08-19,19.024999618530273,19.045000076293945,18.84499931335449,18.975000381469727,326000.0,0.008214031393926069,3.4444538634341484,0.8333015449170815,30.29701010781615,34.89685546747181,0.02072597257176767,0.55948106258219,0.17968785978236568,-0.6871897366477953,24.976195075148013,0.20000076293945668,-0.33833495541785297,-0.44975061416625906,-1.4271828692583313,0.5276816409258132,-0.9384667417122969,0.03896551337977883,0.5859493001296947,57.031268626469256,18.432240469808406,0.48871612754603694,8,-0.04500007629394531,0.4250001907348633,0.2500004768371582,-0.5499992370605469,0.5599994659423828,4,0.044678076137348643,-1.1600036621093466,18.8700008392334,1.5999862671946623,18.864999771118164,1.0895488396456308,18.96500015258789,0.044678076137348643 6420,2005-08-22,19.184999465942386,19.239999771118164,19.01000022888184,19.075000762939453,566800.0,0.008409979007635515,1.0909114553982147,2.2000076295110196,29.59999084472672,33.7991418450587,-0.13549433444539716,0.38993906424703084,0.040565023812341394,-0.8328775701535029,24.860573772349362,0.22999954223632457,-0.4392459582024806,-0.2710007667541454,-1.255906045471356,0.7139045119630651,-0.7634534061127525,0.22145187260446164,0.34987352701775265,82.03126862646981,48.59898752618864,0.49245263935860534,8,-0.20499992370605824,0.26500034332275035,0.09000062942504528,-0.7099990844726598,0.44000053405761363,0,0.029450119874155467,3.4444538634341484,19.024999618530273,-1.1600036621093466,18.8700008392334,1.5999862671946623,18.864999771118164,0.029450119874155467 6421,2005-08-23,19.3700008392334,19.440000534057614,19.170000076293945,19.21500015258789,499800.0,0.009643022071458951,-1.2040778195576234,1.409113766017537,36.203535945092305,33.54644600113402,-0.32224600955341387,0.18861784604174403,-0.12549251793119254,-1.0018668317602142,23.924464823970393,0.2700004577636683,-0.48178544724693495,-0.06949939727783061,-1.0482308079528124,0.9092320133971512,-0.5588651026153215,0.4198663080596603,0.0948823020828975,91.02568805096082,58.08965042322629,0.4893657053374917,8,-0.32000064849853516,0.07999897003173828,-0.0950007438659668,-0.8950004577636719,0.7049999237060547,1,0.019617921750262557,1.0909114553982147,19.184999465942386,3.4444538634341484,19.024999618530273,-1.1600036621093466,18.8700008392334,0.019617921750262557 6422,2005-08-24,19.26000022888184,19.65999984741211,19.2450008392334,19.434999465942386,687400.0,-0.0056789161376160635,-3.0488099890208686,-1.129022334338276,35.92233728851609,32.90633405254176,-0.17499570557589195,0.26287181519944625,0.0007911925352779292,-0.8760118799582379,22.712338479346855,0.41499900817871094,-0.4585433533467054,-0.14825000762938956,-1.1067923041110355,0.8102922888522563,-0.6275211558702125,0.3310211406114334,-0.6000003814697301,57.67198436982833,23.917794980868642,0.4792711482408224,8,-0.10000038146973012,0.18999958038329723,0.02749967575072887,-0.7725000381469762,0.6999988555908168,2,0.012201485335350926,-1.2040778195576234,19.3700008392334,1.0909114553982147,19.184999465942386,3.4444538634341484,19.024999618530273,0.012201485335350926 6423,2005-08-25,19.48500061035156,19.4950008392334,19.26000022888184,19.26499938964844,423200.0,0.011682262658144538,-1.0434876353805904,-1.2571553133514581,47.619055140871076,33.53998512631827,-0.37254705820776834,-0.009475794594496989,-0.19868939621295567,-1.0843272674423439,20.921807758060655,0.23500061035155895,-0.44325487072619296,0.10650033950805238,-0.7997652896919512,1.012765968708056,-0.34663247509195116,0.5596331541080559,-0.80500076293945,78.52771504464094,41.07066461996596,0.4531328146000025,8,-0.3250007629394496,-0.03500080108642223,-0.15375089645385387,-0.9975004196166957,0.7150001525878942,3,0.00025656456812983564,-3.0488099890208686,19.26000022888184,-1.2040778195576234,19.3700008392334,1.0909114553982147,19.184999465942386,0.00025656456812983564 6424,2005-08-26,19.315000534057614,19.5,19.295000076293945,19.5,475800.0,-0.008724663637096897,1.2162217892012825,-0.8409019975031644,55.96108456088793,35.272458741533804,-0.19831964872571461,0.10610782032397381,-0.0022009729046139626,-0.8985412027571549,18.964775670632633,0.2049999237060547,-0.4067240319645471,-0.025499725341799007,-0.8704596271454292,0.8194601764618312,-0.44797967624361235,0.39698022556001433,-0.6154006866455042,46.92315141129126,4.884954829438399,0.4224799509018143,8,-0.15500068664550426,0.13499927520752308,0.021249294281009412,-0.8275003433227504,0.6700000762939453,4,0.010872331279637937,-1.0434876353805904,19.48500061035156,-3.0488099890208686,19.26000022888184,-1.2040778195576234,19.3700008392334,0.010872331279637937 6425,2005-08-29,19.5,19.5,19.09499931335449,19.100000381469727,453800.0,0.009578020234386253,1.0250053644231634,-2.1621663419009205,57.808834801413504,38.16832708258121,-0.38106488357779966,-0.12632286840596052,-0.16172360308829425,-1.06699764993742,16.843037532437325,0.40500068664551137,-0.38256939041204063,0.18549976348877095,-0.6014325205286042,0.9724320475061461,-0.20796637851991662,0.5789659054974585,-0.7811921525878915,71.6814697035681,24.62914937578556,0.393466142008688,8,-0.3400001525878906,-0.05000019073486328,-0.16375017166137695,-1.0124998092651367,-0.20000076293945312,0,0.004358927408854241,1.2162217892012825,19.315000534057614,-1.0434876353805904,19.48500061035156,-3.0488099890208686,19.26000022888184,0.004358927408854241 6426,2005-08-30,19.299999237060547,19.5,19.155000686645508,19.5,803000.0,-0.01025644938151038,2.4499799729157528,-0.5000023841880648,59.4723827941684,42.0043204396522,-0.1436539239656902,0.0025309384356653197,0.062761182163932,-0.8502513970404202,14.30615017885093,0.3449993133544922,-0.3693885662218719,0.030749034881591086,-0.6353892101643659,0.6968872799275481,-0.3023200876413874,0.3638181574045696,-0.5623675496484388,36.28313804127336,-15.225159921051969,0.3330691225229784,8,-0.11249923706054688,0.15000057220458984,0.06625080108642578,-0.8124990463256836,-0.24499893188476562,1,0.01683941843455483,1.0250053644231634,19.5,1.2162217892012825,19.315000534057614,-1.0434876353805904,19.48500061035156,0.01683941843455483 6427,2005-08-31,19.584999084472656,19.59000015258789,19.21500015258789,19.274999618530273,797400.0,0.014766832055870927,1.3437382653943126,-1.549991416963894,61.85099616894527,46.081691961381935,-0.3528916669468529,-0.3384113524012946,-0.19377688826788741,-1.1174768360185077,11.604684972826147,0.375,-0.3498892705577106,0.3402489662170396,-0.230295386124169,0.9107933185582482,0.0549767900464353,0.6255211423876439,-0.8289200338605482,98.98968492195297,41.63863728274792,0.28527217617060363,8,-0.33249950408935547,-0.13499927520751953,-0.19249916076660156,-1.097498893737793,-0.5649986267089844,2,0.02501923417781926,2.4499799729157528,19.299999237060547,1.0250053644231634,19.5,1.2162217892012825,19.315000534057614,0.02501923417781926 6428,2005-09-01,19.825000762939453,19.86000061035156,19.450000762939453,19.65999984741211,955600.0,0.01225436250630585,2.4893513408221,0.5322619347931754,64.19490172719938,49.84812436353563,-0.4952626298236247,-0.6229535716517915,-0.40177996654607995,-1.340602977710038,10.140843005031021,0.4099998474121058,-0.27321799503918953,0.5882506370544434,0.05837198212847383,1.1181292919804129,0.3233113095914568,0.8531899645174299,-1.0508432963913457,95.42486430421832,34.338811991369326,0.2649393274629855,9,-0.3900003433227539,-0.3750009536743164,-0.4050006866455078,-1.3100004196166992,-0.8350009918212891,3,0.006809498932558222,1.3437382653943126,19.584999084472656,2.4499799729157528,19.299999237060547,1.0250053644231634,19.5,0.006809498932558222 6429,2005-09-02,19.614999771118164,19.899999618530273,19.59499931335449,19.899999618530273,543800.0,-0.010592735623691008,1.1403541647147255,-1.7272622185231423,57.715421056936755,52.97206105378119,-0.21542285181289955,-0.43402387655703123,-0.16204441173049844,-1.11317954989061,10.28909343291446,0.3050003051757848,-0.1689366125281424,0.37749967575073384,-0.15458161885839417,0.9095809703598619,0.11145902844616984,0.6435403230552978,-0.7974085788179188,64.59630566849597,6.297158924523494,0.266040647304564,9,-0.11750030517578125,-0.16499996185302734,-0.08249950408935547,-0.8874998092651367,-0.4300003051757777,4,0.029824165110756917,2.4893513408221,19.825000762939453,1.3437382653943126,19.584999084472656,2.4499799729157528,19.299999237060547,0.029824165110756917 6430,2005-09-06,19.774999618530273,19.84000015258789,19.524999618530273,19.59499931335449,540600.0,0.008157015002758117,1.0322525072294346,-0.6315803563063127,66.94555927891209,56.38784142420561,-0.31617955698724387,-0.5675999595710941,-0.2932223886245353,-1.2541706685605902,10.612941826415865,0.3150005340576172,-0.05349333472837614,0.5022495269775398,-0.0746337509991406,1.0791328049542201,0.21380788798920136,0.7906911659658782,-0.8924639206562262,83.22145245446679,20.39718160345454,0.28844163898834,9,-0.2775001525878906,-0.3249998092651367,-0.22499942779541016,-0.972498893737793,-0.875,1,0.010619519386716014,1.1403541647147255,19.614999771118164,2.4893513408221,19.825000762939453,1.3437382653943126,19.584999084472656,0.010619519386716014 6431,2005-09-07,19.649999618530273,19.81999969482422,19.575000762939453,19.780000686645508,496800.0,-0.006321112637740267,1.3333333333333333,-0.7222269317170205,66.25255299891488,59.757865392027696,-0.16459365227319722,-0.4262564606043213,-0.1394528487638027,-1.1059855182606064,10.954291389513445,0.24499893188476562,0.04229617476131864,0.35299959182739116,-0.2451940287404426,0.9511932123952249,0.053902781543474276,0.652096402111308,-0.7064160854168513,63.50362118077503,-3.0829177371141867,0.2990968102839168,9,-0.15250015258789062,-0.19999980926513672,-0.08749961853027344,-0.8174991607666016,-0.9499988555908203,2,-0.017811724593606137,1.0322525072294346,19.774999618530273,1.1403541647147255,19.614999771118164,2.4893513408221,19.825000762939453,-0.017811724593606137 6432,2005-09-08,19.450000762939453,19.7549991607666,19.420000076293945,19.600000381469727,539800.0,-0.010178059006281992,-2.1904524027937984,1.1538337392529123,61.11109893137428,61.256981368750274,0.07285229337761834,-0.19324168442822653,0.07130452351256622,-0.8844476386439268,10.505387421668367,0.33499908447265625,0.12902340062011675,0.1257507324218743,-0.4463393644654836,0.6978408293092322,-0.16029431602180466,0.41179578086555324,-0.449032264701021,6.250149011754047,-61.939642357027026,0.28604504844367934,9,0.04749870300292969,-9.5367431640625e-07,0.14374923706054688,-0.6000003814697266,-0.7100009918212891,3,-0.020308506029280804,1.3333333333333333,19.649999618530273,1.0322525072294346,19.774999618530273,1.1403541647147255,19.614999771118164,-0.020308506029280804 6433,2005-09-09,19.780000686645508,19.790000915527344,19.450000762939453,19.450000762939453,436600.0,0.016966576388770305,-1.0606074617807704,-2.2000050862759557,63.554758982675715,62.100722971171145,-0.23568614625618167,-0.49174735808575676,-0.2540353391286203,-1.1914096370077836,10.075823322192786,0.3400001525878906,0.1950996261158906,0.419750595092772,-0.17258178614278563,1.0120829763283297,0.12358440447499319,0.7159167857105508,-0.7250903211895654,75.00019868233872,5.17590503471402,0.2961661906177782,9,-0.282501220703125,-0.4350004196166992,-0.0787506103515625,-0.9225006103515625,-0.8800010681152344,4,-0.03842265937811373,-2.1904524027937984,19.450000762939453,1.3333333333333333,19.649999618530273,1.0322525072294346,19.774999618530273,-0.03842265937811373 6434,2005-09-12,19.98500061035156,20.040000915527344,19.68000030517578,19.780000686645508,1061000.0,0.010363999827586401,1.2857142857142858,0.621212033638691,64.13427716637108,62.80354990061087,-0.37509738533691106,-0.6654979553743097,-0.45286416415045494,-1.3693110910902568,10.095002268499274,0.3600006103515625,0.2808676395626435,0.5832505226135218,-0.06243389365269536,1.228934938879739,0.26040831448041146,0.9060927307466322,-0.879384889711158,91.12899504397606,21.90494120789721,0.3228422081331087,9,-0.38749980926513317,-0.6350002288818324,-0.21375083923339488,-1.1275005340576136,-1.3500003814697195,0,-0.04978738097801294,-1.0606074617807704,19.780000686645508,-2.1904524027937984,19.450000762939453,1.3333333333333333,19.649999618530273,-0.04978738097801294 6435,2005-09-13,19.78499984741211,20.0,19.774999618530273,20.0,738600.0,-0.010007543499190863,1.0930253189262078,-1.048781622456498,57.29347191373568,62.56144869167389,-0.1457445261699668,-0.4445799077721553,-0.25082335222847263,-1.146293186117564,10.478173370857103,0.22500038146972656,0.31158866745290226,0.3554997444152832,-0.306601471756359,1.0176009605869254,0.024449136329462107,0.6865503525011043,-0.604633311180752,58.870851137793444,-7.281682696084225,0.3310506080858215,9,-0.1574993133544922,-0.4349994659423828,-0.019999980926513672,-0.9274997711181641,-1.0550003051757812,1,-0.030326024063538348,1.2857142857142858,19.98500061035156,-1.0606074617807704,19.780000686645508,-2.1904524027937984,19.450000762939453,-0.030326024063538348 6436,2005-09-14,20.05500030517578,20.1200008392334,19.75,19.75,1009200.0,0.013646725289158335,-1.426232583735648,-1.4186050637852416,63.22794158250749,62.71444262651414,-0.33233387314745144,-0.6627108510089919,-0.5118969171622574,-1.392031635554769,10.548175202135395,0.37000083923339844,0.34263479614338976,0.571000194549562,-0.10930637404245402,1.251306763141578,0.23084691025355397,0.91115347884557,-0.8058630186007463,90.71421954103792,22.51864880626431,0.34015328429600883,9,-0.2849998474121094,-0.6649999618530273,-0.41750049591064453,-1.1200008392333984,-1.4650001525878906,2,-0.0575916563984008,1.0930253189262078,19.78499984741211,1.2857142857142858,19.98500061035156,-1.0606074617807704,19.780000686645508,-0.0575916563984008 6437,2005-09-15,20.0,20.190000534057614,19.959999084472656,20.075000762939453,543800.0,-0.00274247341505085,-1.967710973838952,-0.2459038947394752,59.08287236318579,62.14643936384597,-0.23722130000885855,-0.5463299736585938,-0.4432667118592377,-1.31747329073648,9.927161863016707,0.23000144958495738,0.3563456858770735,0.4592498779296861,-0.19239808468017827,1.1108978405395504,0.1334258966247539,0.7850738592346183,-0.6637763581591294,74.32424421287084,7.128462443152074,0.3258239813049314,9,-0.19499969482421875,-0.5749998092651367,-0.3625001907348633,-1.0650005340576172,-1.1700000762939489,3,-0.06499996185302737,-1.426232583735648,20.05500030517578,1.0930253189262078,19.78499984741211,1.2857142857142858,19.98500061035156,-0.06499996185302737 6438,2005-09-16,19.98500061035156,20.024999618530273,19.915000915527344,20.0,934400.0,-0.0007499694824220082,2.3846469863254884,0.19998982757748493,62.49999110379171,62.67805825794096,-0.2203067564409089,-0.4674826811071604,-0.41453069728717296,-1.2788925907010729,9.199393670406907,0.10999870300292969,0.38454477600659587,0.38850049972533895,-0.2101570758036786,0.9871580752543565,0.08917171196083018,0.6878292874898477,-0.5463237414446809,59.80395456772366,-9.544899132800317,0.29932878776450866,9,-0.1800003051757777,-0.5600004196166957,-0.45250034332275035,-1.0500011444091761,-0.9400005340576136,4,-0.06229676263249784,-1.967710973838952,20.0,-1.426232583735648,20.05500030517578,1.0930253189262078,19.78499984741211,-0.06229676263249784 6439,2005-09-19,19.875,20.0,19.864999771118164,19.975000381469727,444600.0,-0.005504158468455755,-1.2499880791544147,6.666963377414494,57.19768746174327,61.59496138936665,-0.07771963106335988,-0.3062380934478739,-0.2987196172216642,-1.1480261598988797,8.590400935916973,0.13500022888183594,0.38377567199255225,0.23599987030029368,-0.31021795476629777,0.7822176953668851,-0.03710904223300204,0.5091087828335894,-0.34616429127503423,28.40905642710709,-38.96574487573389,0.27310891253329556,9,-0.06999969482421875,-0.4499998092651367,-0.3424997329711914,-0.9400005340576172,-0.7999992370605469,0,-0.04905662296703028,2.3846469863254884,19.98500061035156,-1.967710973838952,20.0,-1.426232583735648,20.05500030517578,-0.04905662296703028 6440,2005-09-20,19.75,19.93000030517578,19.69499969482422,19.8799991607666,622000.0,-0.0062893081761006275,1.0434706892119383,1.2999866486105018,58.89328659203139,60.77726512193515,0.04845701622327425,-0.14412892519905895,-0.17407753499746548,-0.999322257351615,8.426193480310975,0.2350006103515625,0.3529820855984731,0.08274984359741211,-0.4214272707159985,0.5869269579108227,-0.16933871355929142,0.33483840075411564,-0.14182451223511805,11.111153924700396,-57.70987696467882,0.25208855715670464,9,0.05500030517578125,-0.3249998092651367,-0.2174997329711914,-0.567500114440918,-0.985000610351559,1,-0.05645568461357775,-1.2499880791544147,19.875,2.3846469863254884,19.98500061035156,-1.967710973838952,20.0,-0.05645568461357775 6441,2005-09-21,19.75,19.88500022888184,19.584999084472656,19.725000381469727,1071200.0,0.0,1.0339055377751667,-0.19230599938377568,53.67484885661174,59.95101511362821,0.07167076435565178,-0.12037221406714593,-0.17653831435080747,-0.9756172055892769,8.780789053604686,0.30000114440918324,0.35535245421021244,0.06374988555908345,-0.4215486301232154,0.5490484012413823,-0.1788993722820642,0.3063991434002311,0.44000053405761363,27.27281325367692,-36.173412254035384,0.24264925784114866,9,0.07000064849853516,-0.3249998092651367,-0.2174997329711914,-0.49250030517578125,-1.3250007629394531,2,-0.05164559279816061,1.0434706892119383,19.75,-1.2499880791544147,19.875,2.3846469863254884,19.98500061035156,-0.05164559279816061 6442,2005-09-22,19.4950008392334,19.690000534057614,19.475000381469727,19.690000534057614,550800.0,-0.012911349912232972,1.2051332211745813,-7.800106813153135,42.69911747156487,57.63372161239367,0.3729434599214372,0.16141092182171235,0.07250266945571582,-0.6995123658508504,8.8302243554004,0.27499961853027344,0.312765791862347,-0.20299930572509695,-0.6550870103673567,0.24908839891716283,-0.42904315804622684,0.023044546596032944,0.6828996658325153,3.636451910472399,-53.46110900172374,0.2260438523211296,9,0.33749961853027344,-0.07000064849853516,-0.015000343322753906,-0.2375011444091797,-0.6200008392333984,3,-0.04642219275129278,1.0339055377751667,19.75,1.0434706892119383,19.75,-1.2499880791544147,19.875,-0.04642219275129278 6443,2005-09-23,19.489999771118164,19.524999618530273,19.405000686645508,19.4950008392334,454200.0,-0.0002565307976376552,2.692352837607841,0.025646543291991546,46.95863792124089,55.72531725182365,0.3715547887583135,0.17582010581548957,0.0758778923379424,-0.6697874912977646,8.974043470297705,0.11999893188476562,0.27930163724473545,-0.20825033187866282,-0.6598474379404102,0.2433467741830846,-0.4340488849095365,0.017548221152210886,0.6597847290039027,14.285576901500557,-40.134107574244304,0.22579855303087312,9,0.30750083923339844,-0.037499427795410156,-0.0924997329711914,-0.2325000762939453,-0.5749988555908203,4,-0.033863512322363065,1.2051332211745813,19.4950008392334,1.0339055377751667,19.75,1.0434706892119383,19.75,-0.033863512322363065 6444,2005-09-26,19.524999618530273,19.584999084472656,19.440000534057614,19.4950008392334,559000.0,0.0017957849062664177,-1.0714168937329156,-5.998474446987033,43.523317086283285,54.19530004877338,0.29551872461913575,0.16586342696955825,0.03994776616063689,-0.6804073541548448,9.02141809103791,0.14499855041504262,0.2746436780945274,-0.18375043869018626,-0.6066838693031507,0.23918299192277814,-0.39521715399666846,0.027716276616295943,0.5800978527832008,22.856956014692045,-26.766172831055414,0.21146671530648145,9,0.27250099182128906,-0.007499694824222303,-0.2199997901916504,-0.2674999237060547,-0.9300003051757848,0,-0.024583843872692412,2.692352837607841,19.489999771118164,1.2051332211745813,19.4950008392334,1.0339055377751667,19.75,-0.024583843872692412 6445,2005-09-27,19.584999084472656,19.684999465942386,19.420000076293945,19.524999618530273,462000.0,0.003072956062208476,1.0384550489674367,2.000063580874873,48.25735812239145,52.531901886538265,0.22815901320359444,0.11864117711910183,-0.02465608657054119,-0.714711908245647,9.401634243309854,0.26499938964844105,0.23580531941804495,-0.12800092697143484,-0.543749265985408,0.2877474120425383,-0.3358750964784214,0.07987324253555173,0.47809257976074093,37.49970197649163,-9.939361511847132,0.2078741695069864,9,0.21250152587890625,0.015001296997070312,-0.36999940872192383,-0.3274993896484375,-0.6649990081787109,1,-0.026040252508234163,-1.0714168937329156,19.524999618530273,2.692352837607841,19.489999771118164,1.2051332211745813,19.4950008392334,-0.026040252508234163 6446,2005-09-28,19.625,19.739999771118164,19.475000381469727,19.600000381469727,348000.0,0.002042426213798354,1.0784334258338133,0.4166640175477636,55.13193692444001,52.092909060010946,0.13493825973525375,0.10987000627317656,-0.06760196087598302,-0.7300413473487737,9.87949453339358,0.2649993896484375,0.17687789357475836,-0.10425004959106587,-0.47500030577677066,0.2665002065946389,-0.2896251776839165,0.08112507850178474,0.39860620557812254,65.67161629734223,12.48448890087127,0.18537512809285192,9,0.09000015258789062,0.017499923706051135,-0.4100003242492676,-0.36750030517578125,-0.8250007629394531,2,-0.043821687151671784,1.0384550489674367,19.584999084472656,-1.0714168937329156,19.524999618530273,2.692352837607841,19.489999771118164,-0.043821687151671784 6447,2005-09-29,20.075000762939453,20.100000381469727,19.575000762939453,19.649999618530273,407200.0,0.022929975181628093,1.2105229343430897,17.000305180437934,58.082182045448164,51.602041386861664,-0.33894892810499755,-0.3178343728099975,-0.5145734173527394,-1.1533017769331337,10.803555129878884,0.5249996185302734,0.1657323421166339,0.3212506294250481,-0.07335642543538867,0.7158576842854849,0.12394710199482972,0.5185541568552665,-0.6700000762939453,96.40293100609254,44.07583016917785,0.19730352743021898,9,-0.32250022888183594,-0.432500839233402,-0.8250007629394531,-0.8175010681152344,-1.095001220703125,3,-0.08219185370717297,1.0784334258338133,19.625,1.0384550489674367,19.584999084472656,-1.0714168937329156,19.524999618530273,-0.08219185370717297 6448,2005-09-30,19.959999084472656,20.1200008392334,19.8799991607666,20.09000015258789,531400.0,-0.005728601449375925,1.526300995823964,-0.3058840424911252,49.279496769058696,50.72224242100783,-0.25464535365306773,-0.20258714413576584,-0.3913687569112305,-1.0132343917952582,10.939628041577375,0.24000167846679688,0.1063162714819974,0.19949903488159038,-0.2047405259389521,0.6037385957021328,-0.0026207455286808568,0.4016188152918616,-0.5410984039306648,77.14263137530585,28.495853431025196,0.2021197804102704,9,-0.19749832153320312,-0.3174991607666051,-0.6549992561340332,-0.7024993896484375,-1.2349987030029297,4,-0.054358674060095646,1.2105229343430897,20.075000762939453,1.0784334258338133,19.625,1.0384550489674367,19.584999084472656,-0.054358674060095646 6449,2005-10-03,20.200000762939453,20.299999237060547,19.920000076293945,19.96500015258789,790200.0,0.012024132739239413,-1.338450884420813,-1.8076821502978373,61.69013146159417,51.033002962070356,-0.4958404189145007,-0.4179430351918825,-0.6210154209420296,-1.226999318959642,11.149159891809957,0.37999916076660156,0.0712209067235321,0.4102506637573242,-0.032486027624649694,0.8529873551392981,0.18888231806633726,0.6316190094483112,-0.7530560760498055,88.63652619464078,39.57766558032699,0.2213683456909874,10,-0.3475008010864258,-0.5025014877319336,-0.8950009346008301,-0.9425010681152344,-1.75,0,-0.06361385142963327,1.526300995823964,19.959999084472656,1.2105229343430897,20.075000762939453,1.0784334258338133,19.625,-0.06361385142963327 6450,2005-10-04,19.98500061035156,20.415000915527344,19.98500061035156,20.274999618530273,683400.0,-0.01064357150829176,-1.9655294883683738,-1.2340351275891328,47.965131107656106,50.39858987885306,-0.2726744599401911,-0.19647694299662533,-0.4006852702883954,-0.9840318532858738,11.751888249578132,0.4300003051757848,0.01993161735527238,0.18475046157836417,-0.2663943067865766,0.6358952299433049,-0.04082192260410622,0.41032284576083455,-0.48687265045165873,54.25531267310662,10.033252713966526,0.22557238418246975,10,-0.07499980926513317,-0.23000049591064098,-0.6800007820129359,-0.7275009155273402,-1.220001220703118,1,-0.0695522268974611,-1.338450884420813,20.200000762939453,1.526300995823964,19.959999084472656,1.2105229343430897,20.075000762939453,-0.0695522268974611 6451,2005-10-05,19.299999237060547,20.100000381469727,19.295000076293945,19.989999771118164,464600.0,-0.03427577444937402,-1.300004632139967,2.379320323855722,35.10640542821895,49.554955207370185,0.38194729409660866,0.4858696278388628,0.27728286751027653,-0.2721278926337476,11.561227226070736,0.8050003051757812,-0.0248348035447421,-0.48275089263916016,-0.9829247253874591,0.017422940109138807,-0.7328378090133114,-0.2326639762650089,1.1150016784667969,0.4463533054156739,-38.316946653433156,0.25008691637415,10,0.5550012588500977,0.4850015640258789,0.005000591278076172,-0.042499542236328125,-0.6299991607666016,2,-0.0196890764657085,-1.9655294883683738,19.98500061035156,-1.338450884420813,20.200000762939453,1.526300995823964,19.959999084472656,-0.0196890764657085 6452,2005-10-06,19.05500030517578,19.420000076293945,18.815000534057614,19.350000381469727,1063600.0,-0.01269424567718691,1.7816105057768783,0.4275360115435967,31.976777711571117,47.89030407296243,0.6235404143676497,0.7375746553617972,0.5062926466424749,-0.001936757613279383,12.399138190610648,0.6049995422363317,-0.07464320957111426,-0.7079998016357436,-1.288276005746681,-0.1277235975248061,-0.9981379036912124,-0.41786169958027486,1.3600006103515625,14.999982118611019,-20.230122264782562,0.2901381020554682,10,0.5600004196166992,0.5600004196166992,0.2637495994567871,0.2624998092651367,-0.4950008392333949,3,-0.013382370193191218,-1.300004632139967,19.299999237060547,-1.9655294883683738,19.98500061035156,-1.338450884420813,20.200000762939453,-0.013382370193191218 6453,2005-10-07,19.020000457763672,19.270000457763672,18.96500015258789,19.100000381469727,992800.0,-0.0018367802073769868,-2.21052050394017,0.27118611191930947,32.9341741386872,46.713732634340644,0.6535918483219767,0.7512339958738821,0.5182805935481625,0.054874587339419634,13.157411308343303,0.30500030517578125,-0.11144958689414963,-0.704999637603759,-1.3734309021719504,-0.0365683730355677,-1.0392152698878547,-0.3707840053196634,1.3310004425048838,12.812492176892432,-22.31873839515123,0.3342156322840951,10,0.5950002670288086,0.5950002670288086,0.3312492370605469,0.34999942779541016,-0.5550003051757812,4,-0.002103097506026441,1.7816105057768783,19.05500030517578,-1.300004632139967,19.299999237060547,-1.9655294883683738,19.98500061035156,-0.002103097506026441 6454,2005-10-10,18.989999771118164,19.045000076293945,18.75,19.020000457763672,777400.0,-0.0015773231295197476,6.375008940705243,0.3750089407052428,34.23239683523316,45.15540360243416,0.6702007601394762,0.7408536148576061,0.5246074760992023,0.103699986842539,13.297423158138056,0.2950000762939453,-0.10117781190178121,-0.6852502822875977,-1.4172878947450265,0.046787330169831165,-1.0512690885163103,-0.319231476058885,1.2995611145019552,14.414392741769195,-22.773912513355906,0.3660188062287143,10,0.5925006866455078,0.5925006866455078,0.4525003433227539,0.38000011444091797,-0.5749988555908203,0,-0.013954681034355487,-2.21052050394017,19.020000457763672,1.7816105057768783,19.05500030517578,-1.300004632139967,19.299999237060547,-0.013954681034355487 6455,2005-10-11,19.184999465942386,19.364999771118164,19.01000022888184,19.030000686645508,1440600.0,0.010268546454687,-2.6410266442350037,-5.16650772458528,39.15548191390525,43.380241934596974,0.4609700872784934,0.5255435329852283,0.3094848836134325,-0.07043144629792053,13.097063325661216,0.375,-0.09864126692322017,-0.4602505683898883,-1.221928240524413,0.3014271037446363,-0.8410894044571506,-0.079411732322626,1.0121877665405243,32.222173557374,-5.963417485799646,0.38083883606726276,10,0.3975009918212855,0.3975009918212855,0.2887501716613734,0.18500041961669567,-0.9099998474121129,1,-0.03831111407158072,6.375008940705243,18.989999771118164,-2.21052050394017,19.020000457763672,1.7816105057768783,19.05500030517578,-0.03831111407158072 6456,2005-10-12,18.899999618530273,19.38999938964844,18.84000015258789,19.200000762939453,752800.0,-0.01485534820670964,-1.6190435102474727,-1.935506497341952,38.70967975435435,41.227741680030995,0.7066223902511091,0.7584638093233274,0.5646712214923113,0.23319288559388696,12.648017499819048,0.5499992370605504,-0.09844357098848278,-0.6875003814697251,-1.4922923101952534,0.11729154725580315,-1.0898963458324893,-0.285104417106961,1.2103563800036632,22.38800021635594,-19.334712540866015,0.40239596436276415,10,0.6825008392333984,0.6825008392333984,0.5737500190734863,0.4700002670288086,0.010000228881835938,2,-0.007142869397175677,-2.6410266442350037,19.184999465942386,6.375008940705243,18.989999771118164,-2.21052050394017,19.020000457763672,-0.007142869397175677 6457,2005-10-13,18.700000762939453,18.940000534057614,18.55500030517578,18.875,896400.0,-0.010581950244841987,1.5245891387548196,0.5833285649799411,36.042438788006265,39.756957459914055,0.7722794844785561,0.9023397860718951,0.736108776079476,0.45523331178340243,12.172050817604713,0.3850002288818324,-0.12109107658875473,-0.8224992752075195,-1.6942218862711869,0.0492233358561478,-1.2583605807393532,-0.38663796967568587,1.328733875682449,17.36534332313027,-26.678437338322887,0.4358613055318345,10,0.7849998474121094,0.7849998474121094,0.7737488746643066,0.6949987411499023,0.4549999237060547,3,-0.0016043147284231507,-1.6190435102474727,18.899999618530273,-2.6410266442350037,19.184999465942386,6.375008940705243,18.989999771118164,-0.0016043147284231507 6458,2005-10-14,18.739999771118164,18.84000015258789,18.57999992370605,18.770000457763672,1030400.0,0.0021389843073151837,2.058824849375666,0.171433242506812,36.15521967116943,36.91974503875575,0.6046050100669405,0.8055890429518904,0.6703258045296536,0.43605566310111143,11.880077866696299,0.2600002288818395,-0.1642903055631031,-0.7202502250671401,-1.6298973526784053,0.1893969025441251,-1.1750737888727727,-0.2654266612615075,1.1708361208280493,22.155648956096574,-23.553238733994714,0.4548235638056331,10,0.7450008392333984,0.7450008392333984,0.7337498664855957,0.682499885559082,0.41500091552734375,4,-0.009605139134163276,1.5245891387548196,18.700000762939453,-1.6190435102474727,18.899999618530273,-2.6410266442350037,19.184999465942386,-0.009605139134163276 6459,2005-10-17,18.899999618530273,19.0,18.78499984741211,18.78499984741211,699800.0,0.008537878834913304,-2.739140530409832,-3.83323796808443,38.33051617930229,35.849232268938664,0.269106794373279,0.5995380145273046,0.498281203484531,0.2949852127169166,11.63087613586787,0.26000022888183594,-0.25150893282272335,-0.511500358581543,-1.4319986952928367,0.4089979781297508,-0.9717495269371881,-0.05125119022589786,0.902369426474305,41.317328338434656,-5.205659834484727,0.46024916835564605,10,0.42750072479248047,0.5850009918212891,0.5212502479553223,0.5500001907348633,0.1900005340576172,0,-0.0230158452233985,2.058824849375666,18.739999771118164,1.5245891387548196,18.700000762939453,-1.6190435102474727,18.899999618530273,-0.0230158452233985 6460,2005-10-18,18.63500022888184,18.94499969482422,18.57999992370605,18.924999237060547,803000.0,-0.014021132010427095,1.21212033638704,-2.5217355248536006,34.335455358107595,35.7635711500374,0.36036649714148794,0.8186964118745585,0.764994307030264,0.5748507993465317,12.27670236610263,0.3649997711181676,-0.3257877481318374,-0.7207497596740673,-1.6887607438978876,0.24726122454975297,-1.2047552517859792,-0.23674426756215539,1.0675793169364347,9.580839691169466,-33.09399121373517,0.48400549211191085,10,0.3524999618530238,0.850000381469723,0.8387503623962367,0.8149995803832972,0.5650005340576136,1,-0.011805704891461488,-2.739140530409832,18.899999618530273,2.058824849375666,18.739999771118164,1.5245891387548196,18.700000762939453,-0.011805704891461488 6461,2005-10-19,18.729999542236328,18.7549991607666,18.43000030517578,18.63999938964844,862800.0,0.005097897085466707,3.642861035422343,-0.3103464151588611,26.02493628572283,35.10225543605426,0.19669431163731588,0.6781312858453994,0.6697852991051221,0.49390412529406547,13.51310715580759,0.3249988555908203,-0.4541154875198288,-0.5747504234313965,-1.5625790378387059,0.4130781909759129,-1.068664730635053,-0.08083611622774,0.8807736643305475,52.631473277027474,16.06084126498272,0.49391430720365526,10,0.18000030517578125,0.6925010681152344,0.7587509155273438,0.7200002670288086,0.45499992370605824,2,-0.024292575271025796,1.21212033638704,18.63500022888184,-2.739140530409832,18.899999618530273,2.058824849375666,18.739999771118164,-0.024292575271025796 6462,2005-10-20,18.59000015258789,18.834999084472656,18.479999542236328,18.73500061035156,1004000.0,-0.007474607211427675,1.0579838344077224,-1.6111134658585415,25.795054908763973,34.30901996606279,0.29479798562925197,0.7872148727300292,0.8163257324601929,0.6473645825915177,14.592485038543995,0.3549995422363281,-0.5521300767745778,-0.6694997787475572,-1.7025123483569757,0.3635127908618614,-1.1860060635522665,-0.1529934939428479,0.9026957638398763,28.070163697447498,-3.2292388202390896,0.5165062848047095,10,0.31999969482421875,0.8325004577636719,0.9900002479553223,0.8599996566772461,0.504999160766598,3,0.017213539117678422,3.642861035422343,18.729999542236328,1.21212033638704,18.63500022888184,-2.739140530409832,18.899999618530273,0.017213539117678422 6463,2005-10-21,18.82999992370605,18.875,18.57999992370605,18.6299991607666,986400.0,0.012910154338258595,1.0344768619610358,-1.3793112520060076,25.795004896433426,33.371531972862826,0.02795174611165052,0.5219974208931148,0.5807938470917797,0.417488140267551,15.421103102140007,0.29500007629394887,-0.5614573904688598,-0.3965000152587912,-1.4406169872395758,0.6476169567219934,-0.9185585012491835,0.1255584707316011,0.5564264315965168,70.17540924361812,44.22323546344015,0.5220584859903932,10,0.07999992370605824,0.5925006866455114,0.7850003242492711,0.6199998855590856,0.399999618530277,4,0.01725973256804414,1.0579838344077224,18.59000015258789,3.642861035422343,18.729999542236328,1.21212033638704,18.63500022888184,0.01725973256804414 6464,2005-10-24,19.045000076293945,19.125,18.84000015258789,18.88999938964844,882000.0,0.011417958229368752,-1.23530027750144,0.7750004768353352,33.39219387854827,32.73116663560093,-0.1993946257160104,0.2837406365638202,0.3697893770792504,0.21428365618951517,16.271589008663632,0.29500007629394887,-0.5344715614452298,-0.15749988555908345,-1.194771240861165,0.8797714697429981,-0.6761355632101242,0.36113579209195734,0.2457836739959447,88.48921455623251,63.38596426882127,0.5186356776510417,10,-0.13500022888183594,0.3775005340576172,0.570000171661377,0.4049997329711914,-0.06999969482421875,0,0.00577582619642425,1.0344768619610358,18.82999992370605,1.0579838344077224,18.59000015258789,3.642861035422343,18.729999542236328,0.00577582619642425 6465,2005-10-25,19.075000762939453,19.2549991607666,18.875,19.049999237060547,1029400.0,0.0015752526398176148,-1.0266621907552083,0.16129945240878976,44.82761039844816,33.41093670716691,-0.27562437229242676,0.22511487887617676,0.34179755873898543,0.19653251768140478,17.199795984783794,0.37999916076660156,-0.5083765754307237,-0.10199928283691406,-1.1246503175232583,0.9206517518494302,-0.613324800180088,0.4093262345062598,-0.6450004577636719,78.18198211944875,47.896012380011776,0.5113255173431722,10,-0.23250102996826172,0.3474998474121094,0.5399994850158691,0.3749990463256836,0.024999618530273438,1,0.0007863375647974014,-1.23530027750144,19.045000076293945,1.0344768619610358,18.82999992370605,1.0579838344077224,18.59000015258789,0.0007863375647974014 6466,2005-10-26,18.76499938964844,19.1299991607666,18.690000534057614,19.0,1263400.0,-0.016251709614256482,-1.2857171166707715,-9.399450717119175,43.526759105043986,34.24252785350444,0.014766185903553719,0.49264167809089443,0.6587900052205313,0.5164664555120773,18.11757316920555,0.4399986267089879,-0.49338239716403365,-0.3690006256103473,-1.3846344632977328,0.6466332120770382,-0.8768175444540418,0.1388162932333472,-0.31849910736084297,36.77419196058354,4.366499797705657,0.5078169188436928,10,0.07750034332275035,0.6575012207031214,0.8500008583068812,0.6850004196166957,0.4549999237060476,2,0.02318152877377533,-1.0266621907552083,19.075000762939453,-1.23530027750144,19.045000076293945,1.0344768619610358,18.82999992370605,0.02318152877377533 6467,2005-10-27,18.424999237060547,18.770000457763672,18.405000686645508,18.71500015258789,799800.0,-0.01811884698357369,-1.2121331221750842,1.234043243945217,38.310380180947185,34.48199013236863,0.34828047171705734,0.7406640095669559,1.0051983447126958,0.8631657326728508,18.059800718124748,0.36499977111816406,-0.5157026907138302,-0.6265007019042983,-1.5868467889500053,0.3338453851414087,-1.1066737454271518,-0.1463276583814448,0.8299999237060547,2.3527748606511025,-31.18964975378993,0.4801730435228534,10,0.4050006866455078,0.9850015640258789,1.1975011825561523,1.0250005722045898,0.845001220703125,3,0.041248318065226997,-1.2857171166707715,18.76499938964844,-1.0266621907552083,19.075000762939453,-1.23530027750144,19.045000076293945,0.041248318065226997 6468,2005-10-28,18.875,18.915000915527344,18.46500015258789,18.4950008392334,908600.0,0.024423380275333084,-1.0454555306540898,-1.3103377969535135,48.06071097507708,35.56312288745472,-0.09002359688048145,0.21629988773757702,0.5668057157518405,0.4247043759028557,17.78404188314053,0.4900016784667969,-0.5062868153740219,-0.12224998474120952,-0.9840323804274291,0.7395324109450101,-0.5531411825843193,0.3086412131019003,0.3629991912841781,55.29413612659432,18.5335531916878,0.4308911978431107,10,-0.04500007629394531,0.5350008010864258,0.7537503242492676,0.5749998092651367,0.45499992370605113,4,0.011655592760502653,-1.2121331221750842,18.424999237060547,-1.2857171166707715,18.76499938964844,-1.0266621907552083,19.075000762939453,0.011655592760502653 6469,2005-10-31,18.915000915527344,19.049999237060547,18.825000762939453,18.915000915527344,732800.0,0.0021192538027732244,-1.4999788072733438,0.0,45.195754417617046,36.76982278295577,-0.14267678611565415,0.0791521693230699,0.5341202444952344,0.395315249568295,16.828140835084685,0.22499847412109375,-0.46778690972309533,-0.017999076843260298,-0.6677393500913276,0.631741196404807,-0.34286921346729216,0.30687105978077156,0.3063383056640596,60.000134636615776,21.729186110264642,0.32487013662403313,10,-0.08500099182128906,0.49499988555908203,0.7099995613098145,0.534998893737793,0.2749996185302699,0,0.01665337623380192,-1.0454555306540898,18.875,-1.2121331221750842,18.424999237060547,-1.2857171166707715,18.76499938964844,0.01665337623380192 6470,2005-11-01,18.59499931335449,18.799999237060547,18.559999465942386,18.799999237060547,456400.0,-0.01691787399862965,1.3414620530521895,-100.0,44.63971574148558,38.83813161137385,0.1911560797605354,0.30533362713124745,0.8527116105202204,0.7232974126104814,15.720237960168184,0.3550014495849574,-0.43858501868995603,-0.26850061416626403,-0.7076877787357994,0.1706865504032713,-0.48809419645103347,-0.04890703188149459,0.610013137145998,26.206762288612218,-13.491920014645764,0.21959358228476772,11,0.23500061035156605,0.8150014877319371,1.06250095367432,0.8550004959106481,0.8800010681152379,1,0.020435659163608122,-1.4999788072733438,18.915000915527344,-1.0454555306540898,18.875,-1.2121331221750842,18.424999237060547,0.020435659163608122 6471,2005-11-02,18.920000076293945,18.920000076293945,18.46999931335449,18.649999618530273,685200.0,0.017477858292043624,2.3333333333333597,-1.317075893895529,53.70368824323101,41.939090870759074,-0.11628768216466057,-0.05227558960859824,0.5240840130034954,0.406012672821646,16.795805936166214,0.4500007629394567,-0.4190819065793612,0.07550010681152486,-0.3142761144679902,0.4652763280910399,-0.11938800382823445,0.27038821745128416,0.2690121389294404,79.84504605739802,35.7796402445976,0.19488811063975828,11,-0.09000015258789062,0.49000072479248047,0.7787504196166992,0.5299997329711914,0.6900005340576136,2,0.00951375816331601,1.3414620530521895,18.59499931335449,-1.4999788072733438,18.915000915527344,-1.0454555306540898,18.875,0.00951375816331601 6472,2005-11-03,18.799999237060547,19.045000076293945,18.75,18.98500061035156,660000.0,-0.006342539045956719,-1.0701770823573504,-0.6851891097641825,50.98359620306914,44.73782323816304,0.0409393849897981,0.05021630131542665,0.6425350109484462,0.532231872718139,16.572133536609137,0.2950000762939453,-0.3619329946782983,-0.03175067901611328,-0.40901640536768724,0.3455150473354607,-0.22038354219190026,0.1568821841596737,0.3733327475912809,57.26489038433951,9.997275788096061,0.1886328631757867,11,0.030000686645507812,0.6100015640258789,0.8787508010864258,0.6500005722045898,0.7750015258789062,3,0.022340430496720076,2.3333333333333597,18.920000076293945,1.3414620530521895,18.59499931335449,-1.4999788072733438,18.915000915527344,0.022340430496720076 6473,2005-11-04,18.979999542236328,19.030000686645508,18.84000015258789,18.84000015258789,725400.0,0.009574484706411424,-1.7143051771117166,-0.7567478400725963,51.30292805456375,46.72790481327588,-0.12912471003165749,-0.1401183673328248,0.4557909848417623,0.3626733708074994,16.336373602646496,0.23000144958496094,-0.28186668789297187,0.15024967193603445,-0.22321898126185857,0.5237183251339275,-0.03648465466291384,0.33698399853498273,0.17796581645537302,87.93108551171218,38.26212575424395,0.18673432659894668,11,-0.14999961853027344,0.43000125885009766,0.7175006866455078,0.4700002670288086,0.7749996185302734,4,0.015279289911572569,-1.0701770823573504,18.799999237060547,2.3333333333333597,18.920000076293945,1.3414620530521895,18.59499931335449,0.015279289911572569 6474,2005-11-07,18.725000381469727,19.100000381469727,18.71999931335449,19.040000915527344,877200.0,-0.013435151049353333,-1.3384488981483906,-2.2500136239782016,51.47058823529405,47.46601346181431,0.08460616720551073,0.099090178986593,0.70642472027982,0.6279350522896081,15.709806126151493,0.3800010681152379,-0.19132944412226038,-0.09149951934814382,-0.4597973555591963,0.2767983168629087,-0.27564843745367185,0.0926493987573842,0.41790568378105064,40.47629139393679,-13.674333573510808,0.1841489181055265,11,0.042499542236328125,0.6850004196166992,0.9774999618530273,0.7249994277954102,1.1399993896484375,0,0.03230972122355902,-1.7143051771117166,18.979999542236328,-1.0701770823573504,18.799999237060547,2.3333333333333597,18.920000076293945,0.03230972122355902 6475,2005-11-08,18.450000762939453,18.799999237060547,18.395000457763672,18.6299991607666,1186200.0,-0.014686227659702067,-1.7931045822563354,0.5714225163638125,45.67903850953909,47.70515561786932,0.29237221102768274,0.33329018280723943,0.9678093900877442,0.9098660508579783,16.305321417082414,0.404998779296875,-0.12194213816957244,-0.3297492027282729,-0.6898147495818492,0.030316344125303374,-0.509781976155061,-0.14971642930148477,0.6781471947392177,7.801462571322672,-44.618750746134204,0.180032773426789,11,0.2974996566772461,0.9549999237060547,1.3249988555908203,1.029998779296875,1.3349990844726562,1,0.040108387019939906,-1.3384488981483906,18.725000381469727,-1.7143051771117166,18.979999542236328,-1.0701770823573504,18.799999237060547,0.040108387019939906 6476,2005-11-09,18.76499938964844,18.850000381469727,18.5,18.5,650800.0,0.01707309559258796,-1.6415183969597513,-1.4722319356582199,52.5622107564261,49.28869234847809,-0.025285450981140656,0.008073015132271877,0.6490230242863184,0.6041000472006814,16.48830404159612,0.39999961853027344,-0.08691312212471303,-0.00800056457519105,-0.3636084320023727,0.3476073028519906,-0.18580449828878187,0.16980336913839977,0.3350009918212855,52.48212367736906,-2.8935281290413997,0.17780393371359,11,-0.017498970031741834,0.48250102996825817,1.0675010681152308,0.7725009918212855,1.0349998474121058,2,0.03783645163414984,-1.7931045822563354,18.450000762939453,-1.3384488981483906,18.725000381469727,-1.7143051771117166,18.979999542236328,0.03783645163414984 6477,2005-11-10,18.670000076293945,18.790000915527344,18.415000915527344,18.770000457763672,732400.0,-0.0050625801462536035,4.357093227612703,-0.3773607992169006,47.55352234919723,49.23233805671366,0.12082840939434192,0.10615197921853081,0.7298648006582553,0.7079531514452668,16.151922975774692,0.375,-0.1023296474027724,-0.10149984359741282,-0.45865398366697363,0.255654296472148,-0.2800769136321932,0.07707722643736759,0.4018003082275392,39.00704231067872,-13.897702612111146,0.1785770700347805,11,0.0775003433227539,0.23750019073486328,1.1500005722045898,0.8675003051757812,0.8549995422363281,3,0.05034818051506984,-1.6415183969597513,18.76499938964844,-1.7931045822563354,18.450000762939453,-1.3384488981483906,18.725000381469727,0.05034818051506984 6478,2005-11-11,18.559999465942386,18.75,18.489999771118164,18.75,361200.0,-0.0058918377023057245,1.7368368217637906,1.8999980926586075,42.33807447868903,48.91481806349944,0.2027707052951513,0.212891024917937,0.8164006044067307,0.8263376122812467,15.79736345917192,0.26000022888183594,-0.09480085799202342,-0.20250043869018342,-0.5718599999385781,0.16685912255821123,-0.38718021931438074,-0.017820658065986095,0.4847289215087862,23.404117168033878,-23.96673093124882,0.18467978062419785,11,0.18750095367431285,0.3325004577636683,1.055001258850094,0.9775009155273402,1.090000152587887,4,0.054687571454923534,4.357093227612703,18.670000076293945,-1.6415183969597513,18.76499938964844,-1.7931045822563354,18.450000762939453,0.054687571454923534 6479,2005-11-14,18.46500015258789,18.614999771118164,18.38999938964844,18.600000381469727,441000.0,-0.005118497634055363,1.7272937450148111,0.7105255232645818,40.557275907436455,48.46121363749398,0.2539277798121873,0.28841764893727273,0.8931174127609651,0.9290139767681893,16.00862379367414,0.225000381469723,-0.04356356877242362,-0.27574977874756,-0.6618679800205278,0.1103684225254078,-0.46880887938404214,-0.08269067811107789,0.5537391176757822,16.304478527861097,-26.04664627852325,0.1930591006364831,11,0.2799997329711914,0.4249992370605504,1.1500005722045898,1.072500228881836,1.0799999237060547,0,0.06986184660268835,1.7368368217637906,18.559999465942386,4.357093227612703,18.670000076293945,-1.6415183969597513,18.76499938964844,0.06986184660268835 6480,2005-11-15,18.415000915527344,18.63500022888184,18.3799991607666,18.475000381469727,717600.0,-0.0027077842755143244,-2.923003565193206,0.44443973494963196,44.107772217712494,47.3950007457697,0.3081102133592566,0.338442119552397,0.9187181412132226,0.984800917469542,15.765972715880237,0.2550010681152379,-0.056232677652591434,-0.31474905014038157,-0.7253132184105091,0.09581511812974597,-0.5200311342754453,-0.1094669660053178,0.5660139618994151,7.44716252191416,-34.13841892004623,0.2052820841350634,11,0.3249988555908203,0.4699983596801758,1.1674995422363281,1.1224994659423828,1.1349983215332031,1,0.07874009142015281,1.7272937450148111,18.46500015258789,1.7368368217637906,18.559999465942386,4.357093227612703,18.670000076293945,0.07874009142015281 6481,2005-11-16,18.274999618530273,18.549999237060547,18.2450008392334,18.43000030517578,945200.0,-0.007602568017198608,-1.83721755484781,2.583367771879073,47.29242797010769,46.984870942107314,0.38777515421169184,0.46652729017460004,1.0362207980427414,1.1302337479327633,15.319335364936348,0.30499839782714844,-0.06825899059418816,-0.4320003509521477,-0.8901707436812636,0.026170041776968134,-0.6610855473167057,-0.2029151545875898,0.6579340015636745,5.504362403188947,-39.34842382822468,0.229085196364558,11,0.39750099182128906,0.5425004959106445,1.3075008392333984,1.2625007629394531,1.1849994659423828,2,0.08262655323673673,-2.923003565193206,18.415000915527344,1.7272937450148111,18.46500015258789,1.7368368217637906,18.559999465942386,0.08262655323673673 6482,2005-11-17,18.90999984741211,18.959999084472656,18.40999984741211,18.424999237060547,2206200.0,0.03474693527424022,-1.1359218986104116,-3.129022334338276,50.59221363324193,46.90590267307155,-0.257007664617074,-0.15101266192946738,0.392084361236698,0.4963492627110355,14.609072850976105,0.6849994659423828,-0.039155454468534856,0.18699989318847798,-0.2762882448959232,0.6502880312728792,-0.0446441758537226,0.41864396223067857,-0.6649990081787109,93.00708254971791,47.43129329357534,0.23164406904220144,11,-0.23749923706054688,-0.15999984741210938,0.6725006103515625,0.6275005340576172,0.5,3,0.04706501305288158,-1.83721755484781,18.274999618530273,-2.923003565193206,18.415000915527344,1.7272937450148111,18.46500015258789,0.04706501305288158 6483,2005-11-18,19.155000686645508,19.174999237060547,18.850000381469727,18.950000762939453,1344400.0,0.012956152364375972,1.6530841034184773,0.42267972313984586,53.79746262413601,47.16444427183177,-0.5303455239404187,-0.3904346356215811,0.1299673649174693,0.24887053239572765,13.77096590540604,0.3249988555908203,-0.060483036122228384,0.41575069427490163,-0.08465227687080557,0.9161536654206088,0.16554920870204626,0.665952179847757,-0.9099998474121094,97.84961453032997,51.863658526356545,0.2502014855728545,11,-0.44500064849853516,-0.4050006866455078,0.3299999237060547,0.3299999237060547,0.4650001525878906,4,0.01931604900138284,-1.1359218986104116,18.90999984741211,-1.83721755484781,18.274999618530273,-2.923003565193206,18.415000915527344,0.01931604900138284 6484,2005-11-21,19.155000686645508,19.23500061035156,19.06999969482422,19.15999984741211,666600.0,0.0,1.1290346397588655,-0.024386159156672468,59.85917857752098,48.74001539049643,-0.5173392336691656,-0.4024025115728094,0.10588953838500359,0.24588845984870744,13.657057009767733,0.1650009155273402,-0.06347789177578989,0.4102506637573242,-0.10645456698870603,0.9269558945033545,0.15189804838431087,0.6686032791303376,-0.8727999114990226,91.9191977574202,41.63720428903851,0.25835261537301474,11,-0.41499996185302734,-0.4050006866455078,0.3299999237060547,0.3299999237060547,0.5,0,0.02584176006998895,1.6530841034184773,19.155000686645508,-1.1359218986104116,18.90999984741211,-1.83721755484781,18.274999618530273,0.02584176006998895 6485,2005-11-22,19.09000015258789,19.149999618530273,18.94499969482422,19.125,612800.0,-0.0033933976365208007,3.8235795709541334,7.001144601297215,53.29457521940053,48.82138921971581,-0.3933752588294013,-0.3543904258140458,0.15200811021672678,0.3065406514393132,14.007861698068504,0.21000099182128906,-0.08360329543807055,0.3445001602172866,-0.17426279248344656,0.8632631129180197,0.08511868386692001,0.6038816365676531,-0.7506313873291006,85.35348572859802,37.20777640453316,0.25938147635036707,11,-0.34999942779541016,-0.3400001525878906,0.3162503242492676,0.3950004577636719,0.4400005340576172,1,0.023834464120964016,1.1290346397588655,19.155000686645508,1.6530841034184773,19.155000686645508,-1.1359218986104116,18.90999984741211,0.023834464120964016 6486,2005-11-23,19.200000762939453,19.229999542236328,19.049999237060547,19.145000457763672,580400.0,0.00576221107764896,2.1304982418894713,-1.5714441416893732,57.78213177776786,49.95790137844588,-0.4863239901802672,-0.4533756806725968,0.015310195730460663,0.19462342002058364,13.834770555734998,0.18000030517578125,-0.0830632667598401,0.4327507019042969,-0.12450302834517046,0.9900044321537642,0.15412383677956498,0.7113775670290288,-0.8068940869750953,95.75759817634561,46.75095539262963,0.27862686512473317,11,-0.46000003814697266,-0.4500007629394531,0.036249637603759766,0.2849998474121094,0.75,2,0.018229086469448097,3.8235795709541334,19.09000015258789,1.1290346397588655,19.155000686645508,1.6530841034184773,19.155000686645508,0.018229086469448097 6487,2005-11-25,19.184999465942386,19.280000686645508,19.149999618530273,19.19499969482422,213000.0,-0.0007813175208838397,-2.2500298023508094,-0.1818213344429927,54.261951458982566,51.28277659847849,-0.43648905599899024,-0.3989732870651004,0.004662527132058614,0.2101561475838416,13.020144142253223,0.13000106811523438,-0.03649032604905855,0.37974939346313974,-0.18286192245755473,0.9423607093838342,0.09844373550279073,0.6610550514234887,-0.7413791539147958,77.90670853959381,32.4265219220668,0.28130565796034773,11,-0.42249870300293324,-0.42249870300293324,-0.018749237060550428,0.23750114440917613,0.8299999237060547,4,0.014334095709434669,2.1304982418894713,19.200000762939453,3.8235795709541334,19.09000015258789,1.1290346397588655,19.155000686645508,0.014334095709434669 6488,2005-11-28,19.09499931335449,19.23500061035156,19.065000534057614,19.19499969482422,724800.0,-0.004691173056724285,-1.125028312570687,9.999809269506102,58.25889854104957,53.249623557768835,-0.29348102373308294,-0.3074071911130467,0.06792262752020761,0.3001697794292788,12.633312630279288,0.1700000762939453,-0.04113054325923926,0.2787492752075167,-0.2980283753037938,0.8555269257188272,-0.009639550048138545,0.5671381004631719,-0.5844685713574655,44.77587296526252,-1.2820313871872173,0.28838882525565585,11,-0.3324985504150355,-0.3324985504150355,0.0712509155273473,0.32750129699707387,0.8400001525878977,0,0.01649649360486327,-2.2500298023508094,19.184999465942386,2.1304982418894713,19.200000762939453,3.8235795709541334,19.09000015258789,0.01649649360486327 6489,2005-11-29,19.229999542236328,19.270000457763672,19.084999084472656,19.114999771118164,753000.0,0.007069925830655688,-1.1142875826966463,-1.14999332430521,68.57137926587126,55.967802118675365,-0.3448152845267849,-0.4401660664732958,-0.08925407005973796,0.16253524698243638,12.58167458492421,0.18500137329101562,-0.012906275806084722,0.39799957275390696,-0.2066612518279065,1.0026603973357204,0.09566916046300022,0.7003299850448137,-0.6579112046674247,85.07432944083536,32.76541586012181,0.3023304122909067,11,-0.467498779296875,-0.467498779296875,-0.06374931335449219,0.19250106811523438,0.8549995422363281,1,0.020280879161774346,-1.125028312570687,19.09499931335449,-2.2500298023508094,19.184999465942386,2.1304982418894713,19.200000762939453,0.020280879161774346 6490,2005-11-30,18.975000381469727,19.3700008392334,18.924999237060547,19.26000022888184,918600.0,-0.013260487094995832,-1.3116838079384896,-2.4782644751463994,55.14707601054265,56.840540789834805,-0.002264600405634809,-0.16362777969638742,0.14417801887463355,0.41099548631663296,12.100101112111368,0.44500160217285156,0.041192285600480716,0.12400035858154368,-0.4731383720081652,0.7211390891712526,-0.174569006713309,0.42256972387639635,-0.3462790559746942,11.236171772199102,-39.35506437537532,0.2985693652948543,11,-0.08500003814697266,-0.16749954223632812,0.19124984741210938,0.44750022888183594,1.1999988555908203,2,0.03583664250356722,-1.1142875826966463,19.229999542236328,-1.125028312570687,19.09499931335449,-2.2500298023508094,19.184999465942386,0.03583664250356722 6491,2005-12-01,19.100000381469727,19.145000457763672,18.95499992370605,19.065000534057614,921000.0,0.006587615150831283,2.040008544921932,-0.12280654789791084,60.386463191919454,57.92879074079898,0.002311743456477444,-0.28928286437573547,-0.0013812083375270845,0.2790791761700113,11.945453672698205,0.19000053405762074,0.1185860690036229,0.24000034332275533,-0.36686386895289047,0.8468645555984011,-0.06343176281506757,0.5434324494605782,-0.3971511046008587,39.325958278506185,-12.204712507110884,0.3034321061378222,12,0.010000228881835938,-0.2924995422363281,0.03249979019165039,0.32250022888183594,1.0499992370605469,3,0.022513104533388173,-1.3116838079384896,18.975000381469727,-1.1142875826966463,19.229999542236328,-1.125028312570687,19.09499931335449,0.022513104533388173 6492,2005-12-02,19.21999931335449,19.5,19.174999237060547,19.5,1319800.0,0.006282666465346365,1.3214283281449037,-8.000054495912096,65.86536698088963,59.26966900266049,-0.07720869134315933,-0.39653360112221137,-0.13274821326490382,0.15255200884160658,12.150035725546223,0.39999961853027344,0.19347723910886572,0.3389992713928187,-0.287860772834982,0.9658593156206194,0.025569249278920125,0.6524292935067173,-0.4504348802491691,51.30429302143463,-3.6278763336826003,0.31343002211390003,12,-0.007499694824215197,-0.3474988937377894,-0.08749914169311168,0.20250129699707387,0.9549999237060582,4,0.03798134628848526,2.040008544921932,19.100000381469727,-1.3116838079384896,18.975000381469727,-1.1142875826966463,19.229999542236328,0.03798134628848526 6493,2005-12-05,19.270000457763672,19.299999237060547,19.149999618530273,19.21999931335449,954200.0,0.002601516451378849,1.7272979487090565,-0.17857507782645574,69.7788416837874,60.37185379224565,-0.12201254071850798,-0.4465916219497288,-0.19360957405062607,0.09848249834422518,12.336289197922854,0.14999961853027344,0.2760103176768496,0.3745003700256362,-0.27500869030147257,1.024009430352745,0.049745839862083585,0.6992549001891888,-0.41278375663099,60.00013268494623,0.17430942083429812,0.3247545301635543,12,-0.05750083923339844,-0.39750003814697266,-0.15000009536743164,0.1400003433227539,0.7549991607666016,0,0.0386610749448435,1.3214283281449037,19.21999931335449,2.040008544921932,19.100000381469727,-1.3116838079384896,18.975000381469727,0.0386610749448435 6494,2005-12-06,19.32999992370605,19.399999618530273,19.299999237060547,19.315000534057614,1053600.0,0.003113620369334491,-3.4442654912272848,0.299980926950198,72.3715713258425,62.49152002629475,-0.17274367054997342,-0.4837438834471861,-0.26512429378806246,0.034881932566840135,12.335633005248074,0.12999916076660156,0.3072251680142237,0.4042498588561969,-0.26778762877090045,1.0762873464832943,0.06823111504264645,0.7402686026697474,-0.3956492267092919,70.4348085687932,3.8188853152562103,0.33601874381354874,12,-0.1175003051757777,-0.4574995040893519,-0.2099995613098109,0.08000087738037465,0.7150001525878942,1,0.03129847618335324,1.7272979487090565,19.270000457763672,1.3214283281449037,19.21999931335449,2.040008544921932,19.100000381469727,0.03129847618335324 6495,2005-12-07,19.190000534057614,19.399999618530273,19.13999938964844,19.31999969482422,672200.0,-0.007242596492550657,-1.2608573063431772,-8.66696337741631,72.37163882593232,64.11257636497969,-0.019073233587885596,-0.3008898176707149,-0.14043864071116374,0.16827400495033729,11.399971238497333,0.2600002288818324,0.3056878372533731,0.2272504806518505,-0.41533873196786075,0.8698396932715617,-0.09404412565800513,0.5485450869617061,-0.18777192070046667,43.11937200992493,-29.936807748866755,0.32129460630985474,12,0.022499084472659803,-0.3175001144409144,-0.0700001716613734,0.22000026702881215,0.9699993133544957,2,0.04663879757724021,-3.4442654912272848,19.32999992370605,1.7272979487090565,19.270000457763672,1.3214283281449037,19.21999931335449,0.04663879757724021 6496,2005-12-08,19.475000381469727,19.4950008392334,19.21999931335449,19.21999931335449,855200.0,0.014851476783771078,-1.1568656783400577,-1.961559340933407,66.6666666666666,65.49087805472237,-0.2916301239632304,-0.5586111625365966,-0.43904578400076844,-0.1211042777400948,10.677108456991439,0.3050003051757848,0.2913576498684698,0.47675027847289897,-0.19750787293237337,1.1510084298781713,0.13962120277026102,0.8138793541755369,-0.4130392017154385,93.0556732929258,21.59274052550606,0.33712907570263684,12,-0.2625007629394531,-0.6024999618530273,-0.35500001907348633,-0.06499958038330078,0.6800003051757812,3,0.03594345786287434,-1.2608573063431772,19.190000534057614,-3.4442654912272848,19.32999992370605,1.7272979487090565,19.270000457763672,0.03594345786287434 6497,2005-12-09,19.61000061035156,19.725000381469727,19.46999931335449,19.475000381469727,588800.0,0.00693197567329884,-2.517198742485703,0.5294104447469382,64.3533009144436,66.16803387398838,-0.4023113581205955,-0.6530609006798826,-0.6008722363597023,-0.25934320026780355,9.956486770707848,0.2550010681152379,0.31062280808097853,0.5647504806518526,-0.143364112069019,1.2728650733727243,0.2106931842914186,0.9188077770122867,-0.49547477216778546,80.34195279564597,11.712096146950216,0.3540572963604356,12,-0.28500080108642223,-0.6249999999999964,-0.4900002479553187,-0.19999980926513317,0.7999992370605504,4,0.027536919498802215,-1.1568656783400577,19.475000381469727,-1.2608573063431772,19.190000534057614,-3.4442654912272848,19.32999992370605,0.027536919498802215 6498,2005-12-12,19.575000762939453,19.684999465942386,19.51499938964844,19.614999771118164,660800.0,-0.0017847958349185289,-1.1249776485034382,-0.2962884471382833,62.96295860231449,65.54487602248206,-0.3263858855983024,-0.5672015426053605,-0.5899509972881134,-0.2246250372928671,9.196921793058891,0.1700000762939453,0.30823719124434135,0.4790005683898926,-0.2281703642871804,1.1861715010669656,0.1254151020513561,0.8325860347284291,-0.37500848869564507,74.35908303962371,8.316809028680993,0.353585466338536,12,-0.2500009536743164,-0.5900001525878906,-0.4550004005432129,-0.16499996185302734,0.625,0,0.030651261851138534,-2.517198742485703,19.61000061035156,-1.1568656783400577,19.475000381469727,-1.2608573063431772,19.190000534057614,0.030651261851138534 6499,2005-12-13,19.7549991607666,19.795000076293945,19.559999465942386,19.575000762939453,649200.0,0.00919532009255053,-1.2380904805588016,-4.5000715273472895,69.16425087314857,67.10233989610495,-0.47391910578898333,-0.6804903301047744,-0.800170010263983,-0.40426046999800747,8.271738212705591,0.23500061035155895,0.3249438594929721,0.594499015808104,-0.10562799080163288,1.294626022417841,0.24443551250323736,0.9445625191129707,-0.4815057515111647,93.8929963978812,29.042069176568162,0.3500635033048683,12,-0.37999916076660156,-0.7349987030029297,-0.6349987983703613,-0.3449983596801758,0.5900001525878871,1,0.013667449720772051,-1.1249776485034382,19.575000762939453,-2.517198742485703,19.61000061035156,-1.1568656783400577,19.475000381469727,0.013667449720772051 6500,2005-12-14,19.864999771118164,19.920000076293945,19.7549991607666,19.790000915527344,574200.0,0.0055682417122053796,-1.2758375754705813,0.4166640175477636,69.16425087314857,68.07764963846374,-0.49662190918021665,-0.7128384476986227,-0.9328049447242677,-0.5146119751740805,7.488384217731331,0.16500091552734375,0.34369008424631886,0.6319996833801262,-0.042930404023323376,1.3069297707835759,0.29453463967839966,0.9694647270818528,-0.5080652951365643,92.1428221099613,29.912484044452256,0.33746504370172536,12,-0.33500003814697266,-0.7824993133544922,-0.7762494087219238,-0.4549989700317383,0.6049995422363246,2,0.009061178316119856,-1.2380904805588016,19.7549991607666,-1.1249776485034382,19.575000762939453,-2.517198742485703,19.61000061035156,0.009061178316119856 6501,2005-12-15,19.78499984741211,19.924999237060547,19.709999084472656,19.88500022888184,534400.0,-0.004027179694326866,1.388911847919382,-1.333358765036542,66.66670198798991,68.16668686147489,-0.34557756029522935,-0.5416852867985824,-0.8547526017360916,-0.43766712583020606,6.278917147444435,0.21500015258789062,0.32729698324326506,0.47649974822997976,-0.07346757325059272,1.0264670697105522,0.20151608748969352,0.751483408970266,-0.3267135633742875,69.23089821463778,8.612415822141863,0.274983660740287,12,-0.2525005340576172,-0.6999998092651367,-0.7087492942810059,-0.37999916076660156,0.7900009155273438,3,0.01895375298924007,-1.2758375754705813,19.864999771118164,-1.2380904805588016,19.7549991607666,-1.1249776485034382,19.575000762939453,0.01895375298924007 6502,2005-12-16,19.799999237060547,19.90999984741211,19.76499938964844,19.78499984741211,550000.0,0.0007581192703622897,-4.2727146622283225,-0.1499933243052456,70.43482106822808,68.23957345974607,-0.3013410949617139,-0.5128853391815511,-0.8636671765441726,-0.458619298826342,6.441315205660963,0.14500045776366832,0.368927586597664,0.4469991683959975,-0.11116856078192328,1.0051668975739183,0.1679153038070389,0.7260830329849561,-0.24837036241817856,69.51218377543493,6.605110701272125,0.2790838645889597,12,-0.2674999237060547,-0.7149991989135742,-0.8024988174438477,-0.39499855041503906,0.875,4,0.01792936683151436,1.388911847919382,19.78499984741211,-1.2758375754705813,19.864999771118164,-1.2380904805588016,19.7549991607666,0.01792936683151436 6503,2005-12-19,19.524999618530273,19.76000022888184,19.434999465942386,19.75,820400.0,-0.013888870157911182,1.6530583646681623,-15.00063580874873,57.90886637792179,66.63260624331043,0.01523634836214427,-0.22002591190585008,-0.584524484747341,-0.19434559597023693,6.799539310607177,0.3649997711181605,0.38532758885398266,0.15349960327148438,-0.4015543809021942,0.708553587445163,-0.12402738881535313,0.4310265953583219,0.39999961853027344,18.36738665867337,-40.011619779651454,0.2775269920868386,12,0.00749969482421875,-0.4399995803833008,-0.6974992752075195,-0.11999893188476562,0.9899997711181676,0,0.04532651708950208,-4.2727146622283225,19.799999237060547,1.388911847919382,19.78499984741211,-1.2758375754705813,19.864999771118164,0.04532651708950208 6504,2005-12-20,19.649999618530273,19.649999618530273,19.450000762939453,19.549999237060547,686800.0,0.006402048780649761,2.9999618531728625,-0.44444538634340697,69.45246350746129,66.30825343014699,-0.06660204200183983,-0.3225792214997085,-0.7028763195948997,-0.32937371201334287,7.244698945144908,0.1999988555908203,0.38426364595988716,0.2537496566772468,-0.3047902194853407,0.8122895328398343,-0.025520281404045164,0.5330195947585388,0.265199623107911,43.87760265627574,-19.61928151164699,0.2792699380812932,12,-0.0775003433227539,-0.5649995803833008,-0.8299994468688965,-0.24499893188476562,0.8850002288818359,1,0.027989880665978184,1.6530583646681623,19.524999618530273,-4.2727146622283225,19.799999237060547,1.388911847919382,19.78499984741211,0.027989880665978184 6505,2005-12-21,19.545000076293945,19.86000061035156,19.5049991607666,19.670000076293945,808600.0,-0.005343488258254814,-2.4633978414588413,-1.2499952316466079,62.973779739132034,65.89793266042093,0.10510251398896386,-0.19156615237843155,-0.5985980300729992,-0.23423646239807994,7.6932066862117034,0.3550014495849574,0.3697174258117357,0.12600011825561452,-0.416863375751241,0.66886361226247,-0.145431628747815,0.39743186525904406,0.36059516983032225,22.449114639490915,-42.28328757590042,0.2714317470034278,12,0.13499927520751953,-0.46000003814697266,-0.7275004386901855,-0.1424999237060547,1.2099990844726562,2,0.04093114525135566,2.9999618531728625,19.649999618530273,1.6530583646681623,19.524999618530273,-4.2727146622283225,19.799999237060547,0.04093114525135566 6506,2005-12-22,19.549999237060547,19.6299991607666,19.46999931335449,19.559999465942386,571000.0,0.0002557769632687279,1.133336724184018,0.08000183105471592,60.31251974408109,65.44895697482508,0.12500649899272176,-0.1781328355512315,-0.5950874209435817,-0.25212288383858805,8.358269978363094,0.15999984741211293,0.34495488948540043,0.1134993553161614,-0.4221564433183893,0.6491551539507121,-0.15432854400111395,0.38132725463343675,0.3461840934600815,24.210458686861223,-40.47642335540055,0.267827899317275,12,0.13000011444091797,-0.4649991989135742,-0.7374997138977051,-0.15249919891357422,1.5349998474121094,3,0.04705882926838778,-2.4633978414588413,19.545000076293945,2.9999618531728625,19.649999618530273,1.6530583646681623,19.524999618530273,0.04705882926838778 6507,2005-12-23,19.459999084472656,19.625,19.43000030517578,19.524999618530273,452000.0,-0.004603588547322235,-2.1200427252613108,6.499904634748788,55.79265668794997,64.65225676211791,0.21399517890519348,-0.07006639873051768,-0.4910003077487488,-0.17358845650325705,8.982128507706935,0.19499969482421875,0.3298221449272205,0.009749221801758523,-0.5126787945486377,0.5321772381521548,-0.2514647863734396,0.27096322997695665,0.42696056875640664,6.976455350330959,-55.894821065478446,0.2612140081751987,12,0.2175006866455078,-0.2924995422363281,-0.714998722076416,-0.12999820709228516,1.4450016021728516,4,0.0572971084750189,1.133336724184018,19.549999237060547,-2.4633978414588413,19.545000076293945,2.9999618531728625,19.649999618530273,0.0572971084750189 6508,2005-12-27,19.40999984741211,19.4950008392334,19.34499931335449,19.40999984741211,602800.0,-0.0025693339883269273,-1.3076968220897787,-0.0,52.45399239632722,62.79556137580443,0.26611218798616676,0.004998142546522644,-0.4284941478424429,-0.13402504430551687,9.434816670040707,0.1500015258789098,0.3147791270758198,-0.05600004196167063,-0.5516396069657965,0.43963952304245524,-0.30381982446373357,0.1918197405403923,0.4586814318948207,12.621431137481293,-47.2568618292823,0.24781978250206266,12,0.22499942779541016,-0.022500038146972656,-0.6987495422363281,-0.07999897003173828,1.2350006103515625,1,0.06517256051483677,-2.1200427252613108,19.459999084472656,1.133336724184018,19.549999237060547,-2.4633978414588413,19.545000076293945,0.06517256051483677 6509,2005-12-28,19.6200008392334,19.645000457763672,19.375,19.375,598000.0,0.010819216562193201,-1.2040778195576523,100.0,62.64709050273325,62.07143244575829,0.0390548975951539,-0.18370551364403198,-0.6284481837464249,-0.34719930610932437,10.201254602020843,0.2700004577636719,0.3013354037849041,0.1345008850097642,-0.35265916121167606,0.6216609312312045,-0.10907913810095593,0.37808090812048434,0.217259522116386,53.39822005933205,-8.244708068705513,0.24358002311071947,12,0.014998435974121094,-0.19500160217285156,-0.8900008201599121,-0.28999996185302734,1.2199993133544922,2,0.04561664180081726,-1.3076968220897787,19.40999984741211,-2.1200427252613108,19.459999084472656,1.133336724184018,19.549999237060547,0.04561664180081726 6510,2005-12-29,19.655000686645508,19.774999618530273,19.625,19.649999618530273,642000.0,0.0017838861322636568,-4.454501317797198,0.020412452997641124,56.206920138486986,60.909234462480185,-0.03225826525599018,-0.1740742684365877,-0.6442441980750147,-0.3767385169756565,10.65484105273406,0.154998779296875,0.29349564173704223,0.13550071716308665,-0.2930326419195275,0.5640340762457008,-0.07876596237822042,0.3497673967043937,0.15272401182456008,72.09329146040724,13.828029375402224,0.21426667954130646,12,-0.02750110626220703,-0.23000144958496094,-0.9100003242492676,-0.3249998092651367,1.0649986267089808,3,0.04477227830190378,-1.2040778195576523,19.6200008392334,-1.3076968220897787,19.40999984741211,-2.1200427252613108,19.459999084472656,0.04477227830190378 6511,2005-12-30,19.530000686645508,19.65999984741211,19.48500061035156,19.65999984741211,769200.0,-0.006359704687516565,1.692313335387469,-25.994279176201374,47.222218542914895,58.33005640411206,0.05896720647153231,-0.016029842244943637,-0.5041595148435363,-0.24846621049091056,10.935287244351667,0.17499923706055043,0.25282847468224645,-0.010999298095704546,-0.3913535199432836,0.3693549237518745,-0.20117640901949585,0.17917781282808676,0.2499604887176261,43.02354464966957,-11.934902389654148,0.19017711092378994,12,0.07249927520751598,-0.10500144958496094,-0.7850003242492676,-0.19999980926513672,0.9399986267089808,4,0.0627239340016379,-4.454501317797198,19.655000686645508,-1.2040778195576523,19.6200008392334,-1.3076968220897787,19.40999984741211,0.0627239340016379 6512,2006-01-03,19.950000762939453,20.01499938964844,19.459999084472656,19.649999618530273,1055600.0,0.021505379494489052,1.5814063865367038,-2.3077160086271404,60.27398978286497,58.59284789355019,-0.37718226232667007,-0.3989924717572677,-0.8993701675562775,-0.6585670169216549,11.56246970441647,0.5550003051757848,0.21147781924187115,0.37250070571899485,-0.01811943189846943,0.7631208433364591,0.17719063691026093,0.5678107745277288,-0.6050014495849645,90.29871353619507,36.233072245982726,0.19531006880873256,1,-0.2700014114379883,-0.48000144958496094,-1.205000400543213,-0.619999885559082,0.21500015258789062,1,0.05689214426706468,1.692313335387469,19.530000686645508,-4.454501317797198,19.655000686645508,-1.2040778195576523,19.6200008392334,0.05689214426706468 6513,2006-01-04,20.01499938964844,20.100000381469727,19.8799991607666,20.049999237060547,1422200.0,0.003258076402169019,2.2592257699915232,-0.11666571299597639,57.60235842374673,57.276169550915235,-0.408302231807145,-0.42721969311172714,-0.9460500704342785,-0.7156627991420308,12.38305941500945,0.220001220703125,0.17972715840299713,0.40024938583374237,-0.008567373624650543,0.8090661452921353,0.19584100610454414,0.6046577655629406,-0.6566000747680718,88.27573143493099,37.62668903028927,0.20440837972919682,1,-0.2924995422363317,-0.5024995803833043,-1.252498626708988,-0.68499851226807,-0.0999984741210973,2,0.044466716169742515,1.5814063865367038,19.950000762939453,1.692313335387469,19.530000686645508,-4.454501317797198,19.655000686645508,0.044466716169742515 6514,2006-01-05,19.934999465942386,20.09000015258789,19.875,19.98500061035156,783200.0,-0.003996998558362663,-1.529412424687812,1.4286103542233752,52.083328602796186,56.066119424655696,-0.31695480138344223,-0.3157599408762515,-0.8552144945535396,-0.6296618939826502,12.941378507438483,0.21500015258789062,0.13658177794739856,0.2899994850158727,-0.11963419368093398,0.6996331637126794,0.08518264566746936,0.49481632436427603,-0.5469361083984445,74.21865919623355,27.627846580130885,0.20481683934840395,1,-0.212499618530277,-0.42249965667724965,-1.1724987030029332,-0.6049985885620153,0.06500053405761363,3,0.03561580189827818,2.2592257699915232,20.01499938964844,1.5814063865367038,19.950000762939453,1.692313335387469,19.530000686645508,0.03561580189827818 6515,2006-01-06,20.084999084472656,20.149999618530273,19.864999771118164,20.01000022888184,666400.0,0.007524435542952235,1.780487351017408,-1.4999427808508001,58.57142545738319,55.87266450391149,-0.4272277296822864,-0.4166315106732057,-0.9933792043305658,-0.7739248853277232,14.137820283866473,0.2849998474121094,0.14293328238728265,0.39524917602539134,-0.0004041571207800132,0.7909025091715627,0.19742250945230566,0.593075842598477,-0.6684582459716815,90.57964003659895,44.91721150894291,0.1978266665730861,1,-0.33749961853027344,-0.5474996566772461,-1.3224983215332031,-0.7549982070922852,-0.03999900817871094,4,0.03759029636694944,-1.529412424687812,19.934999465942386,2.2592257699915232,20.01499938964844,1.5814063865367038,19.950000762939453,0.03759029636694944 6516,2006-01-09,20.174999237060547,20.18000030517578,20.045000076293945,20.065000534057614,947800.0,0.004480963738627608,1.2499880791544147,1.4666717530074158,60.27398978286497,56.37059040334648,-0.46851790955993877,-0.4759002868083826,-1.0602608285352702,-0.8533755401956356,15.132732619285452,0.13500022888183594,0.11979413350492152,0.4502493858337395,0.01293171451359143,0.8875670571538876,0.23159055017366725,0.6689082214938118,-0.7144508717578155,99.30540838384266,54.31925504618221,0.2186588356600734,1,-0.41249942779541016,-0.6074991226196289,-1.3262486457824707,-0.8449983596801758,-0.10999870300293324,0,0.027013635534260727,1.780487351017408,20.084999084472656,-1.529412424687812,19.934999465942386,2.2592257699915232,20.01499938964844,0.027013635534260727 6517,2006-01-10,20.149999618530273,20.21999931335449,20.040000915527344,20.149999618530273,563000.0,-0.0012391385118047937,1.5714168937330497,0.0,69.84130828626513,58.30251439111737,-0.37475855461439167,-0.4304399014699385,-1.00099562730626,-0.8162679739598815,15.55858107643518,0.17999839782714488,0.11938332220366021,0.39824981689453054,-0.07448290422936665,0.8709825380184277,0.16188345633258194,0.6346161774564791,-0.6318950980376989,80.28175067966254,30.60956888062357,0.2363663605619481,1,-0.35249996185302734,-0.4700002670288086,-1.191248893737793,-0.8199987411499023,0.0,1,0.015880878455696745,1.2499880791544147,20.174999237060547,1.780487351017408,20.084999084472656,-1.529412424687812,19.934999465942386,0.015880878455696745 6518,2006-01-11,20.174999237060547,20.19499969482422,20.0049991607666,20.13500022888184,502800.0,0.001240675881069686,3.7500178814104856,100.0,67.79663866198212,58.87468640881169,-0.3127166955057774,-0.43024318476454937,-1.0052397723896824,-0.8289712037443628,15.946888339584337,0.1900005340576172,0.1287243612324218,0.39324951171875,-0.10757339534957211,0.8940724187870721,0.14283805818458717,0.6436609652529128,-0.5867052372817803,87.3239058252123,35.3936733076941,0.2504114535341615,1,-0.33500003814697266,-0.49499988555908203,-1.1324992179870605,-0.8449983596801758,0.1750011444091797,2,-0.0004955797725552102,1.5714168937330497,20.149999618530273,1.2499880791544147,20.174999237060547,1.780487351017408,20.084999084472656,-0.0004955797725552102 6519,2006-01-12,20.024999618530273,20.184999465942386,20.0049991607666,20.125,547200.0,-0.00743492561103698,-1.5714091088677773,-2.500071527347511,65.7894934974326,59.93941678202786,-0.1108874657640122,-0.2729741980089955,-0.8370893025433688,-0.669897490126111,16.049524179844866,0.1800003051757848,0.153133152473778,0.22974987030029226,-0.2824634755938291,0.7419632161944136,-0.026356802646770205,0.4858565432473547,-0.37353508739393604,45.07043766991588,-10.151539055161393,0.25610667294706113,1,-0.18500041961669922,-0.3450002670288086,-0.9824995994567871,-0.6949987411499023,0.3099994659423828,3,-0.005493068918769994,3.7500178814104856,20.174999237060547,1.5714168937330497,20.149999618530273,1.2499880791544147,20.174999237060547,-0.005493068918769994 6520,2006-01-13,20.045000076293945,20.09000015258789,19.98500061035156,20.01000022888184,442200.0,0.0009987744391846132,-1.4706040750380245,-0.34999713898792917,66.12382747604627,62.0395955523758,-0.07794553159858708,-0.29386465103657144,-0.8280160842874551,-0.6831701704692783,15.786661375436672,0.10499954223633168,0.19306125083925352,0.24075031280517578,-0.2828228532102557,0.7643234788206072,-0.021036270202539953,0.5025368958128915,-0.3366820669357935,25.531828548704098,-32.22438255542951,0.26178658300771485,1,-0.2050008773803711,-0.36500072479248047,-1.002500057220459,-0.7149991989135742,0.4650001525878942,4,-0.002244952662642463,-1.5714091088677773,20.024999618530273,3.7500178814104856,20.174999237060547,1.5714168937330497,20.149999618530273,-0.002244952662642463 6521,2006-01-17,20.15999984741211,20.165000915527344,19.940000534057614,19.940000534057614,657600.0,0.0057370801037894825,-1.0454643974926618,6.285722070845426,72.43595700144763,63.39092524332943,-0.10525013737987976,-0.39982935139663667,-0.9224837847328935,-0.7936590888240787,15.779837188617302,0.22500038146973012,0.20244380098615267,0.33700008392333913,-0.21000485182977613,0.8840050196764544,0.0634976160467815,0.6105025517998968,-0.4005137076543228,78.57152588555985,13.79749780818301,0.273502467876558,1,-0.11750030517578125,-0.44000053405762074,-1.117499828338623,-0.8299989700317383,0.08500099182128906,1,-0.005704353769274806,-1.4706040750380245,20.045000076293945,-1.5714091088677773,20.024999618530273,3.7500178814104856,20.174999237060547,-0.005704353769274806 6522,2006-01-18,20.155000686645508,20.229999542236328,20.0,20.0,905600.0,-0.00024797424625200293,-1.9677228819294899,0.7045507746460443,74.58752730408727,65.27816623003393,-0.07611832273339303,-0.3866968715406962,-0.8927187395721603,-0.7823759539968833,15.844463079309303,0.22999954223632812,0.22786582679926326,0.3142508506774888,-0.25230154594381915,0.8808032472987968,0.030974652366836608,0.597527048988141,-0.34946322952805176,74.13823720921087,2.6529438600184676,0.28327619831065337,1,-0.10750102996826172,-0.36750125885009766,-1.1125006675720215,-0.8249998092651367,0.1849994659423828,2,-0.004465400621272431,-1.0454643974926618,20.15999984741211,-1.4706040750380245,20.045000076293945,-1.5714091088677773,20.024999618530273,-0.004465400621272431 6523,2006-01-19,20.40999984741211,20.420000076293945,20.100000381469727,20.174999237060547,714400.0,0.012651905337595082,1.5097910153036038,1.5161262536147173,75.32055161654361,67.86007989822808,-0.30082974297562615,-0.6029058195071073,-1.1252811201669104,-1.033137151430676,17.39361865881402,0.31999969482421875,0.29014023130187994,0.5249999999999986,-0.07497347160977341,1.1249734716097706,0.22501326419511258,0.8249867358048846,-0.5535269400803884,97.916616996082,23.146090308270985,0.29998673580488583,1,-0.2674999237060547,-0.5275001525878906,-1.2549996376037598,-1.0799989700317383,0.1399993896484375,3,-0.012738864812622874,-1.9677228819294899,20.155000686645508,-1.0454643974926618,20.15999984741211,-1.4706040750380245,20.045000076293945,-0.012738864812622874 6524,2006-01-20,20.200000762939453,20.489999771118164,20.145000457763672,20.399999618530273,751200.0,-0.010289029203460975,-1.2258058561856653,-0.8510567495617167,65.70610034552244,68.65282155246578,-0.05507926229470783,-0.36848157701369644,-0.8866022226032833,-0.8173637969150107,19.091834549072477,0.3449993133544922,0.29183414771465976,0.28750085830688477,-0.31751748813691805,0.8925192047506876,-0.015008314915014864,0.5900100315287844,-0.2646340519530206,47.27283446271682,-26.68645379936975,0.30250917322190063,1,0.0149993896484375,-0.282501220703125,-1.0450005531311035,-0.869999885559082,0.23499870300293324,4,0.007425723409153262,1.5097910153036038,20.40999984741211,-1.9677228819294899,20.155000686645508,-1.0454643974926618,20.15999984741211,0.007425723409153262 6525,2006-01-23,20.34499931335449,20.424999237060547,20.19499969482422,20.225000381469727,1120200.0,0.0071781457890369715,-1.5555461365659307,-0.5999980926404355,73.21942090288022,70.09120278802303,-0.17804118034439398,-0.47481732223967654,-0.991779332480963,-0.9586402102463403,20.219011648877654,0.22999954223632812,0.30071585470913575,0.39249944686889293,-0.21598856253347165,1.0009874562712575,0.08825544216771064,0.6967434515700752,-0.3208913127469799,73.63624383578698,-4.061214557838937,0.3042440047011826,1,-0.129999160766598,-0.4274997711181605,-1.1474990844726527,-1.0149984359741175,0.125,0,-0.000491532524912297,-1.2258058561856653,20.200000762939453,1.5097910153036038,20.40999984741211,-1.9677228819294899,20.155000686645508,-0.000491532524912297 6526,2006-01-24,20.46999931335449,20.524999618530273,20.309999465942386,20.375,1259200.0,0.006144015936041303,1.0975632449129251,0.791667991226112,67.80825049610878,69.86530747800566,-0.28697306353127416,-0.5558584207726263,-1.084839250056735,-1.0759599744633768,21.636392889658406,0.21500015258788707,0.3329226479307792,0.47149944305419567,-0.14787252873637158,1.090871414844763,0.16181345715891382,0.7811854289494775,-0.3713486294652739,89.52374378294653,12.865882343168508,0.30968598589528334,1,-0.23749923706054332,-0.5349998474121058,-1.163749217987057,-1.1399984359741175,-0.16499900817870738,1,0.0019541239310767455,-1.5555461365659307,20.34499931335449,-1.2258058561856653,20.200000762939453,1.5097910153036038,20.40999984741211,0.0019541239310767455 6527,2006-01-25,20.575000762939453,20.614999771118164,20.434999465942386,20.59499931335449,1533400.0,0.005129528730196897,5.000063578853555,-0.2105125785531859,68.66675991505912,69.96198761723643,-0.3635827963803706,-0.6040117327023609,-1.1529593755222791,-1.1771432736373804,23.368141611465294,0.1800003051757777,0.3450124989927019,0.520750808715821,-0.09524842796627908,1.1367500453979211,0.21275119037477097,0.8287504270568711,-0.3996072708148475,92.2331930905751,16.340806252308084,0.30799961834104955,1,-0.2975006103515625,-0.595001220703125,-1.2662510871887207,-1.244999885559082,-0.44000053405761363,2,-0.01603887783569191,1.0975632449129251,20.46999931335449,-1.5555461365659307,20.34499931335449,-1.2258058561856653,20.200000762939453,-0.01603887783569191 6528,2006-01-26,20.674999237060547,20.69499969482422,20.549999237060547,20.600000381469727,1501800.0,0.00486019297268836,1.521752110526927,-3.7502145922753445,74.34218203948973,70.91228634413167,-0.4304656202874,-0.6370419121021058,-1.21060793051209,-1.276535490975455,25.59501386771496,0.14500045776367188,0.34996500855121226,0.5574993133544908,-0.03945291647049487,1.1544515431794764,0.25902319844199795,0.8559754282669836,-0.41168448913722955,96.36354808952761,19.422549146433553,0.2984761149124929,1,-0.3574991226196289,-0.6549997329711914,-1.3662495613098145,-1.5024986267089844,-0.8049983978271484,3,-0.016203100209656096,5.000063578853555,20.575000762939453,1.0975632449129251,20.46999931335449,-1.5555461365659307,20.34499931335449,-0.016203100209656096 6529,2006-01-27,20.51499938964844,20.774999618530273,20.489999771118164,20.63999938964844,1255400.0,-0.007738807899218769,-2.257155313351366,-1.666692098369828,64.05234380259265,70.6821214915257,-0.21640731510671785,-0.4285237365617469,-1.0061816322151707,-1.113500506180717,27.503219923173123,0.2849998474121094,0.3386748060214906,0.3527495384216337,-0.2209037950753654,0.9264028719186328,0.06592287167313415,0.6395762051701332,-0.16534765234494486,55.17236843403429,-19.21546054712011,0.286826666748499,1,-0.15749931335449574,-0.45499992370605824,-1.2062497138977086,-1.4299993515014684,-0.7349987030029332,4,0.0017060613430857074,1.521752110526927,20.674999237060547,5.000063578853555,20.575000762939453,1.0975632449129251,20.46999931335449,0.0017060613430857074 6530,2006-01-30,20.53499984741211,20.600000381469727,20.415000915527344,20.450000762939453,605000.0,0.0009749187598688813,-1.387108682811577,-0.67999267578125,62.328827969660054,69.55910715466042,-0.17834685065801636,-0.39970989886559494,-0.978995383390469,-1.1328734529205846,28.928945734381223,0.1849994659423828,0.33312663946072263,0.32875003814697124,-0.21531693082368264,0.8728170071176251,0.0567165536616443,0.6007835226322982,0.23999977111816406,48.387162932639455,-21.904901134975248,0.2720334844853263,1,-0.14750003814697266,-0.47500038146972656,-1.2062501907348633,-1.4499998092651367,-0.6949996948242188,0,-0.004869753212212724,-2.257155313351366,20.51499938964844,1.521752110526927,20.674999237060547,5.000063578853555,20.575000762939453,-0.004869753212212724 6531,2006-01-31,20.7549991607666,20.834999084472656,20.475000381469727,20.475000381469727,997800.0,0.010713382760614731,-1.5714305177111716,3.2941387667175297,68.27798740108848,68.85804716543834,-0.3409211601405957,-0.551505861633963,-1.1437653404772021,-1.3489637057704442,31.19332719778653,0.3599987030029297,0.3492702439970081,0.48749942779540945,-0.009824786860107793,0.9848236424509267,0.23883732046764905,0.7361615351231698,-0.3399982452392578,80.95231607629427,11.431316989947774,0.2486621073277592,1,-0.28749942779541016,-0.6649999618530273,-1.3724994659423828,-1.669999122619629,-1.1099987030029297,1,-0.013731624135685405,-1.387108682811577,20.53499984741211,-2.257155313351366,20.51499938964844,1.521752110526927,20.674999237060547,-0.013731624135685405 6532,2006-02-01,21.084999084472656,21.104999542236328,20.75,20.825000762939453,1862400.0,0.015899780151755305,1.3666696336609743,0.9285694822888283,73.21433784675398,68.6240234132395,-0.5868401472033931,-0.8349216064625509,-1.4340336575622494,-1.6699025384884436,32.73721238038414,0.3549995422363281,0.37528718675829964,0.7607494354248061,0.1664054692636192,1.355093401585993,0.4635774523442109,1.0579214185054013,-0.6699981689453125,97.1013771637393,28.59998343182241,0.29717198308059395,2,-0.45999908447265625,-0.8599996566772461,-1.7024993896484375,-1.9999990463256836,-1.1749992370605469,2,-0.036993066785157236,-1.5714305177111716,20.7549991607666,-1.387108682811577,20.53499984741211,-2.257155313351366,20.51499938964844,-0.036993066785157236 6533,2006-02-02,20.905000686645508,21.174999237060547,20.774999618530273,21.0,1922200.0,-0.008536798939664303,-1.2535097757934268,-0.3653843332306293,72.11064572091293,69.33563956606065,-0.367933929346993,-0.6164326453813089,-1.2234743882884267,-1.4870668994503973,34.190637075589784,0.39999961853027344,0.3798136017724829,0.5362509727478013,-0.09285758492180918,1.1653595304174118,0.22169669391299607,0.8508052515826066,-0.4623998260498041,64.47379648545142,-6.702645786518417,0.31455427883480575,2,-0.220001220703125,-0.6450014114379883,-1.4825010299682617,-1.8200006484985352,-1.0300006866455078,3,-0.03683331415796409,1.3666696336609743,21.084999084472656,-1.5714305177111716,20.7549991607666,-1.387108682811577,20.53499984741211,-0.03683331415796409 6534,2006-02-03,20.645000457763672,20.81999969482422,20.614999771118164,20.75,663200.0,-0.012437226517190592,-1.484833772599066,1.105266328026181,63.45296063238622,68.25047731378355,-0.042658214319097,-0.3167537591180931,-0.9353044143693907,-1.2289857780414692,35.40456833455222,0.29000091552734375,0.37866625388229735,0.24075069427490092,-0.3649961032357254,0.8464974917855272,-0.06212270448041224,0.5436240930302141,-0.15845569458007702,30.263164499144203,-44.75842202306233,0.30287339875531377,2,0.09749889373779297,-0.37000083923339844,-1.1337509155273438,-1.5600004196166992,-0.7600002288818324,4,-0.03753933646626928,-1.2535097757934268,20.905000686645508,1.3666696336609743,21.084999084472656,-1.5714305177111716,20.7549991607666,-0.03753933646626928 6535,2006-02-06,20.84000015258789,20.84499931335449,20.57999992370605,20.6200008392334,818800.0,0.009445371300579763,1.3043662147033925,-2.095240690281562,64.71866118625852,67.90718961268907,-0.1788677617637262,-0.47673285862951076,-1.097192169457859,-1.4215967078577378,36.45371926114772,0.2649993896484375,0.3621894194922035,0.3980003356933608,-0.21799175118394132,1.013992422570663,0.09000429225470796,0.7059963791320136,-0.31214812097167766,52.14290969234416,-21.503088357079875,0.3079960434386513,2,-0.04500007629394531,-0.5225009918212891,-1.3100008964538574,-1.755000114440918,-0.9600009918212891,0,-0.05086369760946252,-1.484833772599066,20.645000457763672,-1.2535097757934268,20.905000686645508,1.3666696336609743,21.084999084472656,-0.05086369760946252 6536,2006-02-07,20.71999931335449,20.799999237060547,20.6299991607666,20.780000686645508,972400.0,-0.005758197617791283,2.4000534065766383,-0.27273436619475705,61.64947821135188,67.12749164561048,-0.02198726374100346,-0.330767098290508,-0.9483373052543875,-1.3041917888924637,37.4789014693381,0.21000099182128906,0.37601970133975016,0.2507494926452587,-0.36372723792281647,0.8652262232133339,-0.05648887263877711,0.5579878579292945,-0.1533184494116142,23.529336338078597,-47.986701269828345,0.3072383652840375,2,0.07500076293945668,-0.4025001525878871,-1.1937499046325648,-1.634999275207516,-0.6949996948242152,1,-0.04247100337495757,1.3043662147033925,20.84000015258789,-1.484833772599066,20.645000457763672,-1.2535097757934268,20.905000686645508,-0.04247100337495757 6537,2006-02-08,20.46999931335449,20.69499969482422,20.3700008392334,20.670000076293945,1239000.0,-0.012065637465483392,1.5999908447265625,3.333269756500593,51.239660302259985,64.5605447859183,0.2364133159558044,-0.0585670889140566,-0.6713097840083542,-1.0573896032073122,37.94430544388611,0.3499984741210902,0.3585536364727844,-0.015250492095951529,-0.6111086046413554,0.5806076204494524,-0.31317954836865525,0.2826785641767522,0.7049999237060582,12.422195421879852,-53.45119190792104,0.29792905627270233,2,0.302500724792484,-0.15250015258788707,-0.9562497138977015,-1.384999275207516,-0.4249992370605433,2,-0.04030282771199667,2.4000534065766383,20.71999931335449,1.3043662147033925,20.84000015258789,-1.484833772599066,20.645000457763672,-0.04030282771199667 6538,2006-02-09,20.165000915527344,20.415000915527344,20.114999771118164,20.350000381469727,2839600.0,-0.014899775674548588,-1.1052582266451618,0.9249938011405737,49.30417675957961,62.92185955891685,0.5156910130464674,0.2589187527399268,-0.3393693062081624,-0.7571555378565478,38.20087137474174,0.3549995422363246,0.3428876298363619,-0.31974897384643697,-0.9167188076692128,0.27722085997633883,-0.6182338907578249,-0.02126405693504907,0.993898353576661,6.849476131999093,-58.84134555878298,0.29848491691138807,2,0.4799985885620117,0.3549985885620117,-0.5900015830993652,-1.0350008010864258,-0.23000144958495738,3,-0.012645725590762602,1.5999908447265625,20.46999931335449,2.4000534065766383,20.71999931335449,1.3043662147033925,20.84000015258789,-0.012645725590762602 6539,2006-02-10,19.915000915527344,19.975000381469727,19.70499992370605,19.96999931335449,2598800.0,-0.012397718256858425,7.307638134921909,0.2972894951181852,41.793914386157056,60.64020249408318,0.7505602278718335,0.5272898159461086,-0.06912888747922352,-0.5116655804761479,38.27524351439078,0.4600009918212926,0.3093722451310441,-0.5642490386962891,-1.1807604912340643,0.05226241384148622,-0.8725047649651785,-0.25599331242739964,1.202142373657228,18.421149496058455,-44.35348559835281,0.3082557262688877,2,0.524998664855957,0.524998664855957,-0.2975010871887207,-0.7425003051757812,-0.095001220703125,4,-0.002008582158595673,-1.1052582266451618,20.165000915527344,1.5999908447265625,20.46999931335449,2.4000534065766383,20.71999931335449,-0.002008582158595673 6540,2006-02-13,20.0,20.1299991607666,19.850000381469727,19.875,1657200.0,0.004268093425312536,-2.2,-2.272793480145803,40.89147243840111,57.597256387117916,0.6500503362259487,0.46245699239362636,-0.12426190002198467,-0.5987303352919326,38.32232228141436,0.279998779296875,0.2560420637045553,-0.47699995040893484,-1.1004735094771618,0.14647360865929215,-0.7887367299430466,-0.16526317087482312,1.0324146872558622,26.940663130666763,-31.109897491455953,0.3117367795341134,2,0.4399995803833008,0.4399995803833008,-0.38250017166137695,-0.8274993896484375,0.014999389648441053,0,-0.0057499885559080255,7.307638134921909,19.915000915527344,-1.1052582266451618,20.165000915527344,1.5999908447265625,20.46999931335449,-0.0057499885559080255 6541,2006-02-14,20.045000076293945,20.09499931335449,19.934999465942386,20.09000015258789,2025600.0,0.00225000381469731,4.818345760361166,-0.3600006103515625,39.48409139246578,53.849451225530345,0.5517700524514169,0.4304701045054351,-0.14228696600003943,-0.6455553797739597,38.1289547077794,0.15999984741210227,0.23215641371786688,-0.4262498855590806,-1.06399099012296,0.21149121900479884,-0.7451204378410203,-0.10737933327714089,0.9077697251489276,34.343457696346405,-18.58252858114389,0.31887055228194044,2,0.39499950408935547,0.39499950408935547,-0.40250062942504883,-0.8474998474121094,-0.14999961853027344,1,-0.008231524814134583,-2.2,20.0,7.307638134921909,19.915000915527344,-1.1052582266451618,20.165000915527344,-0.008231524814134583 6542,2006-02-15,20.065000534057614,20.209999084472656,19.940000534057614,19.975000381469727,1503000.0,0.000997777884137907,-2.3749850988244896,-1.999999999999921,37.50000977126625,50.00382500890293,0.415568525798804,0.42518057690693567,-0.13839235620169887,-0.6632114219529548,37.85313022412251,0.2699985504150426,0.20986812716852654,-0.4017494201660199,-1.0500687283176866,0.24656988798564683,-0.725909074241855,-0.07758976609018475,0.8129030747210493,50.70424048677593,3.1376170878919964,0.3241596540758341,2,0.20999908447265625,0.37499904632568715,-0.4000005722045863,-0.8524999618530238,-0.06500053405761363,2,-0.0019935666315804568,4.818345760361166,20.045000076293945,-2.2,20.0,7.307638134921909,19.915000915527344,-0.0019935666315804568 6543,2006-02-16,20.149999618530273,20.190000534057614,20.049999237060547,20.13500022888184,891000.0,0.0042361865043754054,1.94735785416012,0.16665960242441502,42.28328974247918,47.65163935446881,0.237148580093141,0.33698141287804617,-0.1996279447428435,-0.745268171542925,37.00912700020061,0.14000129699706676,0.15482506375066762,-0.3037503242492683,-0.9671134208012653,0.3596127723027287,-0.6354318725252668,0.027931224026730206,0.657529769144034,88.11889789058229,39.79943510781573,0.33168154827599833,2,0.12499999999999645,0.28999996185302734,-0.41125011444091797,-0.9174995422363281,-0.14999961853027344,3,-0.005210895494993872,-2.3749850988244896,20.065000534057614,4.818345760361166,20.045000076293945,-2.2,20.0,-0.005210895494993872 6544,2006-02-17,20.350000381469727,20.40999984741211,20.125,20.125,542000.0,0.009925596363561606,-1.5333276819395583,15.000635808752282,46.365427550248775,45.61239117268995,-0.010167840086243274,0.15683546767778012,-0.3749854916526161,-0.9416925815240873,36.17839010990069,0.2849998474121094,0.05447244469558754,-0.11124954223632955,-0.7658672564374491,0.54336817196479,-0.4385583993368911,0.21605931486423202,0.3913772383664842,89.28579943528803,39.28226940266164,0.32730885710055985,2,-0.09750080108642578,0.08999919891357422,-0.590001106262207,-1.1175003051757812,-0.3350009918212855,4,-0.02039316499989996,1.94735785416012,20.149999618530273,-2.3749850988244896,20.065000534057614,4.818345760361166,20.045000076293945,-0.02039316499989996 6545,2006-02-21,20.334999084472656,20.459999084472656,20.229999542236328,20.350000381469727,911000.0,-0.0007371644577820469,-1.0444369092527443,-0.06667231806044166,41.02563266557062,43.320852778714254,-0.08306994916159383,0.1802928683020042,-0.3304939159995435,-0.9241238759333186,35.355222356365104,0.22999954223632812,-0.03883792142460152,-0.12575082778930735,-0.7807575759368142,0.5292559203581995,-0.45325420186306076,0.20175254628444605,0.3441958735957442,76.1904588902491,28.858270231589273,0.327503374073753,2,-0.13499927520751953,0.10500049591064453,-0.5749998092651367,-1.102499008178711,-0.13499832153320312,1,-0.025325764093182546,-1.5333276819395583,20.350000381469727,1.94735785416012,20.149999618530273,-2.3749850988244896,20.065000534057614,-0.025325764093182546 6546,2006-02-22,20.51000022888184,20.51499938964844,20.30500030517578,20.315000534057614,713400.0,0.008605908644609084,1.048791380561567,-12.998855689765254,36.84212823496456,41.72112699345921,-0.32518922931665983,0.008898369862759381,-0.48255103009712386,-1.0961526243594868,34.27508632929527,0.2099990844726598,-0.09680970138563438,0.04725027084350941,-0.6081195771962875,0.7026201188833063,-0.28043465317638905,0.3749351948634079,0.1107430271248191,99.13057900585476,55.694060627481264,0.32768492401989796,2,-0.4000005722045934,-0.07000064849853871,-0.75000095367432,-1.2775001525878942,-0.37000083923339844,2,-0.024134609152092867,-1.0444369092527443,20.334999084472656,-1.5333276819395583,20.350000381469727,1.94735785416012,20.149999618530273,-0.024134609152092867 6547,2006-02-23,20.2450008392334,20.44499969482422,20.19499969482422,20.44499969482422,638600.0,-0.012920496669486803,1.500014305196601,-1.0256367620016058,35.46256135863696,40.183169726687815,-0.10668090648843531,0.26130460239086517,-0.20156599672255027,-0.8368768500070196,32.74321338036671,0.31500053405762074,-0.18646136028171156,-0.2012491226196289,-0.8613193289694223,0.4588210837301645,-0.5312842257945256,0.1287859805552678,0.3207978168352241,41.93581466319894,1.1124367736261291,0.33003510317489754,2,-0.13500118255615234,0.19499874114990234,-0.3637514114379883,-1.0125007629394531,-0.25,3,-0.017288237439410215,1.048791380561567,20.51000022888184,-1.0444369092527443,20.334999084472656,-1.5333276819395583,20.350000381469727,-0.017288237439410215 6548,2006-02-24,20.34000015258789,20.46500015258789,20.190000534057614,20.2450008392334,749600.0,0.0046924825594667485,-1.68292410610439,-0.47499928474016995,42.755335593760954,40.28999430531046,-0.19472327382898413,0.14748269595788344,-0.27801785436597015,-0.9352692206543232,30.954749425809258,0.274999618530277,-0.26460215400958376,-0.08949985504150249,-0.7420885122903229,0.5630888022073179,-0.4157941836659127,0.23679447358290773,0.17499923706055043,55.128330529362934,12.43341418358635,0.3262943286244106,2,-0.1575002670288086,0.09999942779541016,-0.4225006103515625,-1.1024999618530273,-0.23999977111816406,4,-0.016715838251585846,1.500014305196601,20.2450008392334,1.048791380561567,20.51000022888184,-1.0444369092527443,20.334999084472656,-0.016715838251585846 6549,2006-02-27,20.549999237060547,20.559999465942386,20.375,20.420000076293945,620200.0,0.01032443868718147,1.4666658189539379,1.3684221093420603,43.16035231985895,40.54209206991688,-0.34103922944968446,-0.06298934069580042,-0.47244964120767463,-1.1513068174697025,28.989107224401156,0.21999931335449574,-0.2919637201098446,0.1187492370605483,-0.5349914904709259,0.7724899645920225,-0.20812112670519056,0.44561960082628715,-0.8449993133544957,97.29722763498306,53.49248508723794,0.3268703637657374,2,-0.3024997711181605,-0.1099996566772461,-0.5374994277954102,-1.217498779296875,-0.3549995422363281,0,-0.026763954135271217,-1.68292410610439,20.34000015258789,1.500014305196601,20.2450008392334,1.048791380561567,20.51000022888184,-0.026763954135271217 6550,2006-02-28,20.434999465942386,20.549999237060547,20.290000915527344,20.549999237060547,1055200.0,-0.005596096125919381,3.521718939180336,-0.8846193347711627,43.26240814957252,40.96190504292875,-0.17639559674909933,0.04651961046031161,-0.3464441068895745,-1.0396426415113886,27.29510039427944,0.2599983215332031,-0.29416196672677586,0.008749485015872693,-0.6431772921609351,0.6606762621926805,-0.317213903572533,0.33471287360427837,-0.7128995513916081,66.21611868897821,19.026828001122794,0.3259633885884044,2,-0.18499946594238637,0.005000114440914416,-0.368749618530277,-1.0674991607666051,-0.11999893188477273,1,-0.02055297711134907,1.4666658189539379,20.549999237060547,-1.68292410610439,20.34000015258789,1.500014305196601,20.2450008392334,-0.02055297711134907 6551,2006-03-01,20.46999931335449,20.51000022888184,20.399999618530273,20.48500061035156,1071200.0,0.001712740314499861,2.384606355819669,0.13044632046838345,49.99999999999999,42.35079284612139,-0.16178257755698056,-0.011516947234245123,-0.3672255435928058,-1.066870906496554,24.94998589145808,0.11000061035156605,-0.249809019643493,0.05799932479857972,-0.5758804942094358,0.6918791438065952,-0.258940584705428,0.37493923430258747,-0.7311414077758798,75.67556421597288,23.09339995994644,0.3169399095040069,3,-0.1649999618530238,-0.029999732971187854,-0.40374946594237926,-1.1024990081787074,-0.4949989318847621,2,-0.013189963823735495,3.521718939180336,20.434999465942386,1.4666658189539379,20.549999237060547,-1.68292410610439,20.34000015258789,-0.013189963823735495 6552,2006-03-02,20.30500030517578,20.46999931335449,20.149999618530273,20.46999931335449,1079000.0,-0.008060528271296219,2.8788074953473215,10.998982835346235,53.97725918074965,43.650122783707,0.04564012137171858,0.09702485022960872,-0.19011582390820791,-0.8910689440521651,21.6253187379634,0.3199996948242152,-0.20933001352619485,-0.06799974441528178,-0.6179602143526317,0.48196072552206815,-0.3429799793839585,0.20698049055339496,-0.5497195683898966,37.80505959303645,-19.71258786797658,0.2749802349686758,3,0.037499427795410156,0.13499927520751953,-0.2212505340576172,-0.9200000762939453,-0.6550006866455078,3,-0.008126122287487991,2.384606355819669,20.46999931335449,3.521718939180336,20.434999465942386,1.4666658189539379,20.549999237060547,-0.008126122287487991 6553,2006-03-03,20.13500022888184,20.350000381469727,20.100000381469727,20.225000381469727,449000.0,-0.008372325719719798,-2.125002980235081,0.5454587490029611,56.547604856023575,44.78147581768198,0.2383542811241952,0.21753372367237134,-0.0008653392070456789,-0.7105859341486358,18.067836658848762,0.25,-0.16936327517253247,-0.19949979782104066,-0.698054058063601,0.2990544624215197,-0.4487769279423226,0.049777332300241284,-0.3636251175128251,7.608677624268871,-52.58843463544077,0.24927713012128105,3,0.1949996948242152,0.3049993515014613,-0.006250381469730115,-0.7049999237060582,-0.3400001525878942,4,-0.006953036407102875,2.8788074953473215,20.30500030517578,2.384606355819669,20.46999931335449,3.521718939180336,20.434999465942386,-0.006953036407102875 6554,2006-03-06,19.8700008392334,20.09499931335449,19.75,20.06999969482422,865600.0,-0.013161131692877914,1.7600155640836384,2.2222057389904664,46.505396467300734,45.39033846231865,0.478415927772339,0.44427323551268927,0.27667230437052126,-0.4360591191757486,15.701041629882583,0.3850002288818395,-0.1297170554492233,-0.42574920654296733,-0.9428179531609615,0.09131954007502685,-0.6842835798519644,-0.16721483323397024,0.6899986267089879,15.000119209403238,-47.36289389473849,0.2585343733089967,3,0.28499889373779297,0.5699987411499023,0.2987489700317383,-0.40000057220458984,-0.37000083923339844,0,0.011575215527026783,-2.125002980235081,20.13500022888184,2.8788074953473215,20.30500030517578,2.384606355819669,20.46999931335449,0.011575215527026783 6555,2006-03-07,19.780000686645508,19.93000030517578,19.63500022888184,19.875,770200.0,-0.004529448856901097,1.878050595930333,0.47499928474016995,43.044630985373956,46.07950543458636,0.5379853182230363,0.47515036644165676,0.3818083798440597,-0.340071752584592,13.52562871945786,0.29500007629394176,-0.11232229707650987,-0.4627493858337388,-0.961921268635173,0.036422496967695395,-0.7123353272344559,-0.2131634444330217,0.7637987899780292,16.57148088727638,-47.297805801887364,0.24958594140071758,3,0.3174991607666051,0.6249990463256836,0.42874908447265625,-0.2700004577636719,-0.25,1,0.020980737804468186,1.7600155640836384,19.8700008392334,-2.125002980235081,20.13500022888184,2.8788074953473215,20.30500030517578,0.020980737804468186 6556,2006-03-08,19.84000015258789,19.90999984741211,19.55500030517578,19.780000686645508,789200.0,0.003033339932232204,2.5500157357162614,-0.6315778906579397,44.21592191727499,47.05210105221281,0.41678060333766354,0.3645330707717065,0.33779294321472264,-0.3891236922277095,11.310502342979639,0.3549995422363281,-0.12015935519720955,-0.35874996185302876,-0.835424944284604,0.11792502057854648,-0.5970874530688164,-0.12041247063724114,0.6674473541259793,31.147558069969666,-32.96652616346141,0.2383374912157883,3,0.2174997329711914,0.5249996185302734,0.38374948501586914,-0.3299999237060547,-0.5400009155273438,2,0.02394155130123643,1.878050595930333,19.780000686645508,1.7600155640836384,19.8700008392334,-2.125002980235081,20.13500022888184,0.02394155130123643 6557,2006-03-09,19.645000457763672,19.875,19.614999771118164,19.875,596800.0,-0.00982861357482312,1.2608760552634635,-3.833359824522364,37.71290621684756,46.49183112144466,0.5785617349551053,0.5212833597202255,0.5497417277379171,-0.18100583189600883,10.423914293176564,0.26000022888183594,-0.11881817369550873,-0.5124997138977037,-1.0312678566996212,0.006268428904213863,-0.7718837852986624,-0.2531156424967449,0.805300216857912,11.32077282400332,-47.70145920035253,0.25938407140095787,3,0.41249942779541016,0.7199993133544922,0.6337490081787109,-0.10500049591064453,-0.44499969482421875,3,0.01679816319758043,2.5500157357162614,19.84000015258789,1.878050595930333,19.780000686645508,1.7600155640836384,19.8700008392334,0.01679816319758043 6558,2006-03-10,19.90999984741211,19.940000534057614,19.559999465942386,19.645000457763672,749800.0,0.013489406132526138,1.3384626219233147,-1.1521735524853631,39.62261434885992,46.098749124666995,0.27507989776347586,0.24896496931689072,0.30673206882159576,-0.4318515894191073,10.550239616480637,0.38000106811522727,-0.11686506304924293,-0.23475027084350586,-0.7651464892832571,0.2956459475962454,-0.4999483800633797,0.030447838376367997,0.4865828050427261,65.74077671617584,10.11100986245686,0.2651981092198748,3,0.1424999237060547,0.4549999237060547,0.5149998664855957,-0.2349996566772461,-0.5,4,-0.01305877603588379,1.2608760552634635,19.645000457763672,2.5500157357162614,19.84000015258789,1.878050595930333,19.780000686645508,-0.01305877603588379 6559,2006-03-13,19.875,19.96500015258789,19.80500030517578,19.959999084472656,391600.0,-0.0017579029472799546,2.368374558303887,-0.3207520009212875,39.25233561562029,45.65318550978341,0.22826652102122935,0.29598995364207425,0.3569983308879259,-0.38531268317734657,11.203721117899958,0.15999984741210938,-0.09202336395252075,-0.26775007247924876,-0.8020811608553444,0.2665810158968469,-0.5349156166672984,-0.000584528291199149,0.47108771161809315,78.0487351017408,23.98621713736884,0.2671655441880483,3,0.1575002670288086,0.3249998092651367,0.5974993705749512,-0.08250045776367188,-0.5100002288818359,0,-0.004025153394015324,1.3384626219233147,19.90999984741211,1.2608760552634635,19.645000457763672,2.5500157357162614,19.84000015258789,-0.004025153394015324 6560,2006-03-14,19.88500022888184,19.915000915527344,19.799999237060547,19.875,497400.0,0.0005031561701553944,2.2856870385003134,-0.11765101875957865,34.17717240353613,43.89509355462076,0.14756205883863416,0.2918982627859563,0.3615671582732709,-0.3793672709162941,12.294527921643859,0.11500167846679688,-0.09714071616105358,-0.25199985504150035,-0.7952003672764363,0.2912006571934356,-0.5236001111589665,0.019600401075965834,0.41362223834971346,80.48781622456566,30.799008627325023,0.27160025611746796,3,0.12749958038329723,0.31499958038329723,0.6237492561340297,0.12749958038329723,-0.3850002288818395,1,-0.01936133892131664,2.368374558303887,19.875,1.3384626219233147,19.90999984741211,1.2608760552634635,19.645000457763672,-0.01936133892131664 6561,2006-03-15,19.8799991607666,19.90999984741211,19.71500015258789,19.84499931335449,944400.0,-0.0002514995251533536,3.1052039832958562,3.4999046347502087,39.35852892503154,42.270790192874294,0.06712973532258815,0.2992465943048117,0.38540929232435417,-0.35980462749189,13.54488777950951,0.19499969482421875,-0.12241606394226778,-0.24875087738037038,-0.8027395702788063,0.3052378155180655,-0.5257452238295883,0.02824346906884756,0.3740059767416035,79.0121363681316,27.171822608700438,0.276994346449218,3,0.07250118255615234,0.2975006103515625,0.6762504577636719,0.1700000762939453,-0.4699993133544922,2,-0.017605557791562698,2.2856870385003134,19.88500022888184,2.368374558303887,19.875,1.3384626219233147,19.90999984741211,-0.017605557791562698 6562,2006-03-16,20.024999618530273,20.190000534057614,19.88500022888184,19.95499992370605,656600.0,0.007293785909701311,-1.9047774750227373,1.9999999999998985,41.076459393948525,40.55177403042151,-0.1360754995877933,0.15926111478949423,0.2477833511279144,-0.4870171162941155,14.02134168817058,0.3100013732910121,-0.13994857123540427,-0.10175037384033203,-0.6569955331535482,0.45349478547288413,-0.3793729534969401,0.17587220581627605,0.18706522903798728,73.8094228917781,21.46031900782932,0.27762257965660825,3,-0.15249919891357422,0.10000038146972656,0.53125,0.024999618530273438,-0.3850002288818324,3,-0.03620476380927584,3.1052039832958562,19.8799991607666,2.2856870385003134,19.88500022888184,2.368374558303887,19.875,-0.03620476380927584 6563,2006-03-17,20.045000076293945,20.1299991607666,19.959999084472656,20.049999237060547,1056800.0,0.0009987744391846132,1.060619371842741,-0.0714168937329664,33.968268961783906,39.15875986314187,-0.19018503733808956,0.13806994256566796,0.23344644295513461,-0.49276482847480096,14.523543758093416,0.1700000762939453,-0.18144632962951235,-0.07649993896484375,-0.6328040769925529,0.4798041990628654,-0.3546520079787001,0.2016521300490126,0.14500045776366832,69.47361235479117,21.867880318718996,0.2781520690138552,3,-0.1724996566772461,0.012499809265136719,0.4999995231628418,0.0049991607666015625,-0.6550006866455043,4,-0.0421551164948023,-1.9047774750227373,20.024999618530273,3.1052039832958562,19.8799991607666,2.2856870385003134,19.88500022888184,-0.0421551164948023 6564,2006-03-20,19.934999465942386,20.075000762939453,19.799999237060547,20.0049991607666,825400.0,-0.005487683209422944,1.6190259940782183,14.002289202593719,34.0764300258038,38.1622930898563,-0.07822047913799679,0.22702530702907353,0.3505281875467965,-0.3724393634467056,14.55261318489421,0.27500152587890625,-0.22655815733617857,-0.1657505035400355,-0.7171051312247485,0.3856041241446775,-0.4414278173823938,0.10992681030232276,0.25500106811522727,46.31560772094216,1.0200131608942584,0.27567731384235655,3,-0.062499046325687146,0.12250041961669567,0.6475000381469691,0.11499977111816051,-0.6849994659423864,0,-0.026335572239527982,1.060619371842741,20.045000076293945,-1.9047774750227373,20.024999618530273,3.1052039832958562,19.8799991607666,-0.026335572239527982 6565,2006-03-21,19.81999969482422,19.9950008392334,19.729999542236328,19.899999618530273,534600.0,-0.005768737105543265,-1.0384697208671092,1.1428610354224014,30.303037308903995,36.61641702225951,0.04810900951768815,0.3177558816383126,0.4665831072985611,-0.24815766117242077,14.517196186883174,0.2650012969970703,-0.2707054423264097,-0.25500030517578054,-0.8083914766685929,0.2983908663170318,-0.5316958909221867,0.02169528057062564,0.33190082550048317,22.10514903407944,-18.548354957488748,0.27669558574640657,3,0.05500030517578125,0.23750019073486328,0.619999885559082,0.22999954223632812,-0.19499969482421875,1,-0.022956605989498224,1.6190259940782183,19.934999465942386,1.060619371842741,20.045000076293945,-1.9047774750227373,20.024999618530273,-0.022956605989498224 6566,2006-03-22,20.01499938964844,20.059999465942386,19.790000915527344,19.834999084472656,549000.0,0.009838531676422901,-1.0000141286840807,-2.2500059604702063,41.36902193904675,37.02265210250387,-0.13349492421706444,0.08829760593497227,0.27202481165980075,-0.4276974410982035,14.205972047664982,0.2699985504150426,-0.27032598893325854,-0.035250568389887604,-0.5496274686718685,0.4791263318920933,-0.29243901853087806,0.22193788175110285,0.10108711776732449,61.95635498169489,20.07742712616632,0.2571884501409903,3,-0.13999938964844105,0.04250049591064098,0.42500019073485973,0.03499984741210582,-0.4899997711181676,2,-0.025730672263462262,-1.0384697208671092,19.81999969482422,1.6190259940782183,19.934999465942386,1.060619371842741,20.045000076293945,-0.025730672263462262 6567,2006-03-23,19.895000457763672,19.950000762939453,19.809999465942386,19.950000762939453,395800.0,-0.005995450189562934,4.090928006658214,-0.3055567329292527,42.638040040300055,37.35769940155278,0.02871561592184335,0.1904978718460022,0.3918857810820313,-0.2873505971383601,14.34328665942019,0.2049999237060547,-0.2569625973426035,-0.13774948120117259,-0.6480273347363799,0.3725283723340347,-0.3928884079687762,0.11738944556643105,0.18742087751769532,41.250268221157285,-4.758573958552546,0.255138926767603,3,0.05749988555908203,0.16249942779541016,0.5449991226196289,0.154998779296875,-0.3100013732910156,3,-0.024378014535923254,-1.0000141286840807,20.01499938964844,-1.0384697208671092,19.81999969482422,1.6190259940782183,19.934999465942386,-0.024378014535923254 6568,2006-03-24,20.0,20.024999618530273,19.850000381469727,19.850000381469727,734800.0,0.00527768483641089,-1.3333290947700367,-2.727250658898599,54.42174222755066,39.043189025100595,-0.06948156346924961,0.06189366453504164,0.28715960002087115,-0.378370313168638,14.294155271499346,0.17499923706054688,-0.24692978264753407,-0.01574993133544922,-0.5051558927628292,0.4736560300919308,-0.26045291204913923,0.2289530493782408,0.059999465942386365,78.2607253427687,27.15922631610826,0.2447029807136907,3,-0.047499656677246094,0.05749988555908203,0.3574995994567871,0.06499958038330078,-0.29500007629394887,4,-0.018000030517577925,4.090928006658214,19.895000457763672,-1.0000141286840807,20.01499938964844,-1.0384697208671092,19.81999969482422,-0.018000030517577925 6569,2006-03-27,20.0,20.049999237060547,19.84499931335449,20.024999618530273,1866400.0,0.0,4.4667480481168775,-0.16666454738501837,57.97099446177483,41.68694703157156,-0.055748149750499465,0.019580307208855174,0.2922742731783572,-0.36488726157309515,13.887154753383129,0.20499992370605824,-0.20255059332150083,0.011750030517578836,-0.4081276981165516,0.43162775915170926,-0.1981888337994846,0.22168889483464227,-0.44499969482421875,81.8183394503358,25.260574299305297,0.2099388643170648,3,-0.047499656677246094,0.05749988555908203,0.3574995994567871,0.1574993133544922,-0.3250007629394531,0,-0.030500030517577992,-1.3333290947700367,20.0,4.090928006658214,19.895000457763672,-1.0000141286840807,20.01499938964844,-0.030500030517577992 6570,2006-03-28,20.01499938964844,20.114999771118164,19.850000381469727,20.01000022888184,1335200.0,0.0007499694824220082,1.5853608611915782,-0.19996948195620662,56.554283036444005,43.59758637728405,-0.05628709612417637,-0.030037815940819,0.2820245312070213,-0.3610699831308324,13.72612051725264,0.2649993896484375,-0.17911984071513132,0.04774942398071502,-0.3163565825473533,0.41185543050878337,-0.13430357928331915,0.2298024272447492,-0.4500991058349655,69.2305435082438,9.067834778708757,0.1820530032640347,3,-0.054999351501468396,0.04250049591064098,0.33125019073485973,0.14249992370605113,-0.2099990844726598,1,-0.038221304670340905,4.4667480481168775,20.0,-1.3333290947700367,20.0,4.090928006658214,19.895000457763672,-0.038221304670340905 6571,2006-03-29,20.200000762939453,20.229999542236328,19.979999542236328,20.0049991607666,695000.0,0.009243136594183188,-1.040809335855696,39.00686760778329,70.94339568320447,46.91613485386805,-0.2135831997312998,-0.24907409465830455,0.10031311161253242,-0.5311772193564579,13.562987997203141,0.25,-0.14549565397266662,0.2462507247924819,-0.05374706120687733,0.5462485107918411,0.09625183179280228,0.3962496177921615,-0.6130964996337909,92.85743479820702,25.421178344189045,0.14999889299967953,3,-0.220001220703125,-0.1425008773803711,0.11999893188476562,-0.04250144958496094,0.2399997711181605,2,-0.02846538322881631,1.5853608611915782,20.01499938964844,4.4667480481168775,20.0,-1.3333290947700367,20.0,-0.02846538322881631 6572,2006-03-30,20.13999938964844,20.18000030517578,20.01499938964844,20.15999984741211,1094400.0,-0.0029703649022180256,4.499904634750978,-0.10256560736326513,60.26781152716949,49.83830625002201,-0.1514837431929621,-0.21298799153315073,0.1631362116688031,-0.45456333459060616,14.342093582376705,0.18500137329101207,-0.10125184180952829,0.19449939727783416,-0.07203567826999091,0.46103447282565924,0.06123185950391985,0.3277669350517485,-0.5145094096069371,76.62335088753699,8.60197765671981,0.13326753777391306,3,-0.15999984741211293,-0.08249950408935902,0.13500022888183238,0.017499923706051135,0.2100009918212855,3,-0.03053623583694176,-1.040809335855696,20.200000762939453,1.5853608611915782,20.01499938964844,4.4667480481168775,20.0,-0.03053623583694176 6573,2006-03-31,19.9950008392334,20.209999084472656,19.88500022888184,20.170000076293945,677800.0,-0.007199531023301287,1.5490380875444774,8.749761586879297,54.8780771467338,52.149600374569786,-0.016006721874948227,-0.08328571954589847,0.3011091280930529,-0.296500870343003,14.99550183027556,0.32499885559081676,-0.07389616914506902,0.05650081634521342,-0.19606683946181036,0.3090684721522372,-0.06978301155830025,0.1827846442487271,-0.33324028546020656,38.96141213073066,-26.643526285461583,0.12628382790351245,3,-0.015001296997070312,0.062499046325683594,0.279998779296875,0.2024984359741211,0.17999839782714844,4,-0.020505213180899373,4.499904634750978,20.13999938964844,-1.040809335855696,20.200000762939453,1.5853608611915782,20.01499938964844,-0.020505213180899373 6574,2006-04-03,20.100000381469727,20.2549991607666,20.045000076293945,20.084999084472656,615800.0,0.005251289713892104,-3.4210653121047243,-0.08572207084468665,58.113208633590425,55.23961941064605,-0.10632020168464607,-0.1793670271530381,0.1969291362830603,-0.3836216945734918,14.427810299023774,0.2599983215332031,-0.05667312833541871,0.15000038146972727,-0.11026253693091448,0.410263299870369,0.019868922269406397,0.28013184067004815,-0.4041454883887461,61.72858111672067,-1.9114126295498224,0.13013145920032024,4,-0.0775003433227539,-0.04250049591064453,0.21124935150146484,0.15999889373779297,0.18000030517578125,0,-0.019651763694881752,1.5490380875444774,19.9950008392334,4.499904634750978,20.13999938964844,-1.040809335855696,20.200000762939453,-0.019651763694881752 6575,2006-04-04,20.19499969482422,20.270000457763672,19.95499992370605,20.040000915527344,569400.0,0.004726333908036784,1.0655752057433256,10.332358550540368,61.13076872269552,57.4353690532737,-0.15928192990892853,-0.25474230999416747,0.09919571920276127,-0.4556174054654143,13.644885583963823,0.31500053405762074,-0.02585860777833915,0.22424974441528178,-0.04496494662125983,0.4934644354518234,0.08964239889701275,0.3588570899335508,-0.454413260328387,80.51929393463477,18.046182207068746,0.13460734551827044,4,-0.1549997329711914,-0.1424999237060547,0.14874982833862305,0.06499958038330078,-0.11499977111816762,1,-0.025748970815629324,-3.4210653121047243,20.100000381469727,1.5490380875444774,19.9950008392334,4.499904634750978,20.13999938964844,-0.025748970815629324 6576,2006-04-05,20.315000534057614,20.34499931335449,20.1200008392334,20.149999618530273,354600.0,0.005942106513829204,1.0000000000000315,1.0645304193738696,60.43169218947237,59.41244151429285,-0.2595464459521324,-0.3555625942318592,-0.02623091495357599,-0.5567129360146872,12.46340622493091,0.2249984741210902,0.01796083718647523,0.32050056457519105,0.018090839559445016,0.6229102895909371,0.1692957020673198,0.4717054270830623,-0.5214726972349979,93.4785132602457,31.099331796543282,0.15120486250787257,4,-0.220001220703125,-0.28250026702880504,0.029999256134036756,-0.055001258850094104,-0.39000129699706676,2,-0.025104613117131303,1.0655752057433256,20.19499969482422,-3.4210653121047243,20.100000381469727,1.5490380875444774,19.9950008392334,-0.025104613117131303 6577,2006-04-06,19.975000381469727,20.290000915527344,19.90999984741211,20.28499984741211,637600.0,-0.016736408744754128,1.3749947846196944,-1.878774217413459,47.953224201701666,58.69371728919851,0.1039237842559686,0.010991477059256738,0.30089571464819187,-0.19807576045082698,11.538606944841021,0.40500068664550426,0.07480401464751196,-0.03599958419799876,-0.2903017775089971,0.2183026091129996,-0.16315068085349793,0.09115151245750042,-0.11529596746328608,19.565289502926902,-40.18496702970519,0.12715109665549842,4,0.11999893188476207,0.037499427795410156,0.39749908447265625,0.28499889373779297,0.279998779296875,3,0.02327910606796557,1.0000000000000315,20.315000534057614,1.0655752057433256,20.19499969482422,-3.4210653121047243,20.100000381469727,0.02327910606796557 6578,2006-04-07,19.649999618530273,20.049999237060547,19.559999465942386,20.0,705400.0,-0.016270375806397896,1.177782298911945,1.1290354336764516,42.59740362683717,56.98554052976098,0.41801459112575756,0.3325657680353338,0.6057572502659525,0.145617764726218,11.286009074203907,0.4899997711181605,0.08867265520324352,-0.3480003356933601,-0.6467418529137703,-0.049258818472949883,-0.49737109430356696,-0.1986295770831532,0.6949996948242152,11.464989819372486,-47.91984471355644,0.1493707586102055,4,0.30249977111816406,0.30250072479248047,0.7412500381469727,0.6099996566772461,0.3099994659423828,4,0.035623449187212275,1.3749947846196944,19.975000381469727,1.0000000000000315,20.315000534057614,1.0655752057433256,20.19499969482422,0.035623449187212275 6579,2006-04-10,19.795000076293945,20.0,19.63500022888184,19.684999465942386,666400.0,0.007379158299165356,-2.476203451407895,-0.3142871156015397,49.360623542048984,56.18624503038376,0.2691844447762186,0.19106038177370976,0.44704531838472406,0.021859880567344447,11.138421862080202,0.3649997711181605,0.11254792868225039,-0.19899988174438477,-0.506684207102893,0.10868444361412344,-0.35284204442363887,-0.045157719065130664,0.5342992401123006,29.936389303295037,-32.75279203854858,0.15384216267925427,4,0.1574993133544922,0.1549997329711914,0.5899996757507324,0.4649991989135742,-0.11000061035155895,0,0.019196724390099007,1.177782298911945,19.649999618530273,1.3749947846196944,19.975000381469727,1.0000000000000315,20.315000534057614,0.019196724390099007 6580,2006-04-11,19.5,19.854999542236328,19.44499969482422,19.795000076293945,400800.0,-0.014902757017274837,-1.0246871718070802,-2.681803995006329,37.46960308591318,52.46693474179584,0.540263919420898,0.4803669883546213,0.7239785198278028,0.3374011234706984,11.156188787775429,0.4099998474121094,0.09847401154089397,-0.47474994659423686,-0.8515577485339314,-0.09794214465454232,-0.6631538475640824,-0.28634604562439137,0.813913319396967,6.111147609773282,-54.32972188357596,0.18840390096984702,4,0.39499950408935547,0.39499950408935547,0.7974996566772461,0.7599992752075195,0.034999847412109375,1,0.04000003521259021,-2.476203451407895,19.795000076293945,1.177782298911945,19.649999618530273,1.3749947846196944,19.975000381469727,0.04000003521259021 6581,2006-04-12,19.530000686645508,19.645000457763672,19.46999931335449,19.5,608800.0,0.0015384967510516656,-2.8888253120560585,-0.10169721656483367,40.712483753580486,50.29412054473039,0.4528511915295681,0.4456495449083455,0.668794748603915,0.33056001547480207,10.886665745393314,0.17500114440918324,0.07784471685291194,-0.42724933624267436,-0.8520400127009822,-0.002458659784366546,-0.6396446744718283,-0.21485399801352045,0.7491560877685508,10.0592744411138,-50.627588549509795,0.21239533822915413,4,0.36499881744384766,0.36499881744384766,0.7212491035461426,0.7299985885620117,0.14499855041503906,2,0.028161762300225046,-1.0246871718070802,19.5,-2.476203451407895,19.795000076293945,1.177782298911945,19.649999618530273,0.028161762300225046 6582,2006-04-13,19.299999237060547,19.5049991607666,19.26000022888184,19.479999542236328,700000.0,-0.011776827521682298,1.1304297347950532,-5.999872846334796,33.253602052996754,47.891401089870726,0.6159407346461983,0.6519781319061018,0.8597827445175241,0.5724795740237596,12.106191254931689,0.2700004577636683,0.05097193600230554,-0.6210007667541504,-1.135676162550844,-0.10632537095745676,-0.8783384646524972,-0.3636630688558036,0.9457912541699187,5.06317194890188,-51.19478716609909,0.257337697898347,4,0.5025005340576172,0.5025005340576172,0.9112505912780762,0.9600000381469727,0.4099998474121094,3,0.032383420969253285,-2.8888253120560585,19.530000686645508,-1.0246871718070802,19.5,-2.476203451407895,19.795000076293945,0.032383420969253285 6583,2006-04-17,19.200000762939453,19.2549991607666,19.07999992370605,19.20499992370605,1060600.0,-0.0051812682939942345,2.333393885447578,0.02777306828294555,31.735197597614274,44.96051097476226,0.6607991943302309,0.7224667670998812,0.9246041752072784,0.680023701019131,13.533793262997701,0.21999931335449574,-0.020323212529572032,-0.6787492752075188,-1.281723276536205,-0.07577527387883265,-0.9802362758718601,-0.3772622745431775,0.9866423125500958,13.043568400211802,-38.32959342874077,0.3014870006643428,4,0.5124988555908168,0.5124988555908168,1.01124906539917,1.0599985122680664,0.13499832153320312,0,0.054947831036733286,1.1304297347950532,19.299999237060547,-2.8888253120560585,19.530000686645508,-1.0246871718070802,19.5,0.054947831036733286 6584,2006-04-18,19.40999984741211,19.450000762939453,19.149999618530273,19.200000762939453,2375200.0,0.010937451881668947,1.0689668780089974,-42.00686760781314,37.316582802048444,42.31449031691259,0.3828961260097046,0.49657924759615213,0.6895248474441473,0.4788680088106396,14.089256468742311,0.3000011444091797,-0.06758603644396999,-0.44250020980835103,-1.079892154505984,0.19489173488928202,-0.7611961821571676,-0.1238042374595345,0.688111775934761,42.580656275918685,-6.263767829912716,0.31869597234881736,4,0.3024997711181605,0.3024997711181605,0.7987499237060547,0.8499994277954102,0.13500022888183594,1,0.028335870241332106,2.333393885447578,19.200000762939453,1.1304297347950532,19.299999237060547,-2.8888253120560585,19.530000686645508,0.028335870241332106 6585,2006-04-19,19.364999771118164,19.46999931335449,19.290000915527344,19.38500022888184,732000.0,-0.002318396530020861,-1.117651018759495,-0.09524069028157914,31.403102902482217,39.08909150724701,0.33277399846265254,0.5330751404000722,0.7021182905673129,0.5335774571796108,14.397890219445483,0.17999839782714488,-0.10252294796038441,-0.4647502899169922,-1.1384711976027013,0.20897061776871695,-0.801610743759845,-0.1278898360741394,0.6516629162574397,50.44240318948931,6.869336584184836,0.3368604538428542,4,0.32000064849853516,0.3474998474121058,0.7512502670288086,0.8949995040893555,0.33500099182128906,2,0.016524642324111216,1.0689668780089974,19.40999984741211,2.333393885447578,19.200000762939453,1.1304297347950532,19.299999237060547,0.016524642324111216 6586,2006-04-20,19.5,19.655000686645508,19.34000015258789,19.34000015258789,539600.0,0.006971351948228843,-2.9375104308227833,-7.999809269500773,36.20690789149148,37.783945250557,0.07823554350407136,0.3768347176517466,0.5394805659817195,0.407413795475815,14.717617583921111,0.3150005340576172,-0.15225644355959034,-0.30400009155273366,-0.9872093778718352,0.37920919476636783,-0.6456047347122826,0.037604551606815306,0.4417296662820398,73.0433946116645,32.26087996933917,0.34160464315955,4,0.06499958038330078,0.21249961853026988,0.6062498092651367,0.7749996185302734,0.31999969482421875,3,0.0017948639698517344,-1.117651018759495,19.364999771118164,1.0689668780089974,19.40999984741211,2.333393885447578,19.200000762939453,0.0017948639698517344 6587,2006-04-21,19.40999984741211,19.625,19.34499931335449,19.549999237060547,512600.0,-0.004615392440404653,-1.07407564390565,-0.8749970197649191,37.086078215564754,37.171575760415614,0.08902382783115925,0.45180089762100906,0.6082870682131798,0.506056407260477,15.0546234124636,0.28000068664551137,-0.22341259415497206,-0.36975021362304616,-1.073480837694401,0.3339804104483086,-0.7216155256587236,-0.017884901587368773,0.46279143946385304,57.39121492971041,15.701770609812321,0.3518653120356775,4,0.13000011444091797,0.3024997711181605,0.6550002098083496,0.9074993133544922,0.17000007629394176,4,0.01365272497329606,-2.9375104308227833,19.5,-1.117651018759495,19.364999771118164,1.0689668780089974,19.40999984741211,0.01365272497329606 6588,2006-04-24,19.63999938964844,19.649999618530273,19.274999618530273,19.354999542236328,694800.0,0.011849538590645414,1.4590139330114815,-2.035722070844712,40.376553510676814,36.17334575692982,-0.15929499496342103,0.2039023378742968,0.3691620375213738,0.2875615461128085,15.85270334687654,0.375,-0.30398951649209494,-0.12175064086913778,-0.8201570903226347,0.5766558085843592,-0.4709538655958845,0.22745258385760891,0.16936858817392775,97.0294524221395,55.48407484989795,0.34920322472674814,4,-0.17249965667724965,0.07250022888182883,0.35875082015990856,0.6774997711181605,0.2950000762939453,0,0.003564139358431362,-1.07407564390565,19.40999984741211,-2.9375104308227833,19.5,-1.117651018759495,19.364999771118164,0.003564139358431362 6589,2006-04-25,19.38999938964844,19.65999984741211,19.30500030517578,19.625,1252800.0,-0.012729124631835065,1.3278635215248769,-0.8245639865615277,34.184682166266754,35.80835454363577,0.030412268043132684,0.42779260440915223,0.6150028596946946,0.5455737184600586,16.797955130231358,0.3549995422363281,-0.3494903986055604,-0.34125061035155824,-1.049063461743394,0.36656224104027757,-0.6951570360474761,0.012655815344359667,0.3610191438446222,29.870052662608487,-6.466741642328145,0.3539064256959178,4,-0.01999950408935902,0.32250022888182883,0.5750007629394496,0.9274997711181605,0.8000011444091726,1,-0.0028365294949491693,1.4590139330114815,19.63999938964844,-1.07407564390565,19.40999984741211,-2.9375104308227833,19.5,-0.0028365294949491693 6590,2006-04-26,19.25,19.45499992370605,19.190000534057614,19.420000076293945,569400.0,-0.007220185356126452,1.2083303530983178,0.7234027011233146,29.23975999387278,34.53360745922381,0.1466406323014624,0.5349697807653016,0.7463903193615096,0.6969241415148595,18.238732906799115,0.2649993896484375,-0.3644951990089851,-0.4430000305175774,-1.1687043414632328,0.28270428042807794,-0.8058521859904069,-0.08014787504474796,0.44733704471010327,12.765862467788741,-15.667780816466498,0.3628521554728282,4,0.11999988555908203,0.4624996185302699,0.7150001525878906,1.114999771118164,1.1800003051757812,2,0.015324679287997078,1.3278635215248769,19.38999938964844,1.4590139330114815,19.63999938964844,-1.07407564390565,19.40999984741211,0.015324679287997078 6591,2006-04-27,19.625,19.63999938964844,19.149999618530273,19.225000381469727,788400.0,0.01948051948051943,1.2790771946789,-2.3529378765609397,43.269224420808015,35.64645438898061,-0.23855296323496233,0.12088107781246293,0.3655076538938431,0.3335751259699151,19.414254529993052,0.4899997711181676,-0.40031157447683086,-0.03924999237060689,-0.7248331119041254,0.6463331271629116,-0.3820415521373661,0.30354156739615235,0.034999847412109375,93.13728790105726,60.95535655913733,0.3427915597667598,4,-0.25500011444091797,0.08749961853026988,0.341249942779541,0.7399997711181641,0.4249992370605469,3,0.003821694926851027,1.2083303530983178,19.25,1.3278635215248769,19.38999938964844,1.4590139330114815,19.63999938964844,0.003821694926851027 6592,2006-04-28,19.524999618530273,19.625,19.434999465942386,19.549999237060547,903000.0,-0.005095560839221691,1.1714204749811585,-0.06249910592947572,47.36842105263158,37.383479217315866,-0.11541720508185449,0.18176398282791695,0.4576972957284511,0.44284723685828453,20.653302802397924,0.19000053405761363,-0.38775800909917635,-0.10850038528442241,-0.7584812687571336,0.5414804981882888,-0.4334908270207798,0.21649005645193498,-0.4449996948242223,73.5293787656094,37.1271256217119,0.32499044173635566,4,-0.11999988555908203,0.18749999999999645,0.4412503242492676,0.8400001525878906,0.5249996185302734,4,0.015108839029833954,1.2790771946789,19.625,1.2083303530983178,19.25,1.3278635215248769,19.38999938964844,0.015108839029833954 6593,2006-05-01,19.584999084472656,20.0,19.565000534057614,19.799999237060547,1484000.0,0.003072956062208476,-2.4117972653561246,8.60013733119707,45.41482352020084,38.283283741555024,-0.1285833960510061,0.09430854102355823,0.38768305487747057,0.3917641470211919,21.51218117574321,0.47500038146972656,-0.38535651690247263,-0.028000831604003906,-0.6554470122111837,0.5994453490031759,-0.3417239219075938,0.285722258699586,-0.4940991592407258,51.176384790584436,13.379725339483855,0.31372309030358986,5,-0.009999275207519531,0.12750053405761363,0.4200010299682617,0.7800006866455078,0.5100002288818324,0,-0.0002552545826038921,1.1714204749811585,19.524999618530273,1.2790771946789,19.625,1.2083303530983178,19.25,-0.0002552545826038921 6594,2006-05-02,19.70499992370605,19.815000534057614,19.549999237060547,19.614999771118164,864400.0,0.006127181253152703,-1.409089332778439,-0.41860506378522505,54.84633441822243,40.88808724330393,-0.2261163890013158,-0.05987169143071469,0.2524077691924411,0.2805099833343867,22.61947196567782,0.26500129699706676,-0.3406181147529743,0.11175003051757315,-0.474677988205606,0.6981780492407523,-0.18146397884401821,0.4049640398791645,-0.5777359954833976,65.2941242468777,22.519135256203946,0.2932140093615903,5,-0.13000011444091442,0.00749969482421875,0.30000019073486683,0.6599998474121129,0.45499992370605824,1,0.01167214123962701,-2.4117972653561246,19.584999084472656,1.1714204749811585,19.524999618530273,1.2790771946789,19.625,0.01167214123962701 6595,2006-05-03,19.674999237060547,19.7450008392334,19.59000015258789,19.700000762939453,974800.0,-0.0015224910815356818,1.6956247719507744,-0.27779426100963245,53.427862082897086,42.801526597904555,-0.16485405119025387,-0.07465309122948582,0.2669540834180779,0.32140708205042756,23.366166955674004,0.1550006866455078,-0.2788845185203286,0.10774936676025249,-0.40822181931471846,0.6237205528352234,-0.150236226277233,0.36573495979773796,-0.5128258659667999,61.764633284340675,14.237833454077418,0.25798559303748514,5,-0.09999942779541016,0.03750038146972301,0.3300008773803711,0.6900005340576172,0.5250015258789062,2,0.026175416364285775,-1.409089332778439,19.70499992370605,-2.4117972653561246,19.584999084472656,1.1714204749811585,19.524999618530273,0.026175416364285775 6596,2006-05-04,19.80500030517578,19.850000381469727,19.625,19.674999237060547,422400.0,0.0066074243027343105,1.0454466638923567,-5.199725358559658,62.53104766953163,45.628745426123096,-0.27607303833628904,-0.25805157598667705,0.11704895788589909,0.19861836345280182,24.678482256176043,0.22500038146972656,-0.23795393885028915,0.2632504463195815,-0.13383471239632883,0.6603356050354918,0.06470786696162634,0.46179302567753666,-0.6093138689257849,65.48681230019254,12.068625017812252,0.19854257935795525,5,-0.23000049591064453,-0.09250068664551137,0.2037496566772461,0.5599994659423828,0.31999969482421875,3,0.031557686966390275,1.6956247719507744,19.674999237060547,-1.409089332778439,19.70499992370605,-2.4117972653561246,19.584999084472656,0.031557686966390275 6597,2006-05-05,20.440000534057614,20.45499992370605,19.924999237060547,20.0,1119600.0,0.03206262151462247,1.2553253657447991,3.3845916840282597,74.31371009061769,49.399540601672086,-0.8376953326596741,-0.9027114623285577,-0.52234391940544,-0.4275593680937426,25.775662798494363,0.6499996185302699,-0.1594187331298791,0.8750006675720172,0.3404470488535658,1.4095542862904686,0.6077238582127933,1.1422774769312412,-1.2121415552576167,98.34261013612767,38.172493299312805,0.2672768093592251,5,-0.6375007629394496,-0.6725006103515625,-0.42125082015990856,-0.07500076293944957,-0.6050014495849574,4,-0.019080297788996448,1.0454466638923567,19.80500030517578,1.6956247719507744,19.674999237060547,-1.409089332778439,19.70499992370605,-0.019080297788996448 6598,2006-05-08,20.350000381469727,20.38999938964844,20.2450008392334,20.375,687400.0,-0.004403138465575163,4.2728281602214,-0.056817245878615204,69.34155716428542,53.30586004589638,-0.7111781366172742,-0.798520699377292,-0.4409353721262903,-0.3286116491629514,25.738922717613022,0.1949996948242152,-0.09958409110904043,0.7500004768371582,0.11062549241043484,1.3893754612638816,0.4303129846237965,1.0696879690505199,-1.048512945975368,88.39784943970393,24.92863594777843,0.3196874922133609,5,-0.5475006103515625,-0.5825004577636754,-0.3312506675720215,0.0149993896484375,-0.7250003814697266,0,-0.014742070701991405,1.2553253657447991,20.440000534057614,1.0454466638923567,19.80500030517578,1.6956247719507744,19.674999237060547,-0.014742070701991405 6599,2006-05-09,20.174999237060547,20.375,20.1299991607666,20.375,563200.0,-0.0085995646746293,1.4499990463293215,8.000152590218967,65.82028179549826,57.37036246829922,-0.46166343537214516,-0.6256697091557832,-0.2835064358194188,-0.14846378525550463,25.52348215016769,0.24500083923339844,-0.03547838529581426,0.5559993743896499,-0.12874890177292997,1.2407476505522297,0.21362523630835994,0.8983735124709398,-0.8043010522734875,67.62996985726882,2.4091449981169433,0.34237413808128997,5,-0.3724994659423828,-0.40749931335449574,-0.1562495231628418,0.1900005340576172,-0.24499893188476562,1,-0.003965299961900426,4.2728281602214,20.350000381469727,1.2553253657447991,20.440000534057614,1.0454466638923567,19.80500030517578,-0.003965299961900426 6600,2006-05-10,20.280000686645508,20.375,20.01499938964844,20.049999237060547,3406200.0,0.005204533013913437,-1.3999949137564147,-1.1500028610120354,65.41500590673917,59.8310048556249,-0.45281239804845796,-0.7054058057427604,-0.4015149148058228,-0.24941208262745107,24.582598062709046,0.36000061035155895,0.010717263347260086,0.6220007896423354,-0.12061507429758223,1.364616653582253,0.2506928576723766,0.9933087216122942,-0.8442443975233083,78.915752632946,14.077831571766168,0.3713079319699595,5,-0.33500099182128906,-0.5125007629394567,-0.24000072479248047,0.08499908447265625,-0.33500099182128906,2,-0.005917200945284917,1.4499990463293215,20.174999237060547,4.2728281602214,20.350000381469727,1.2553253657447991,20.440000534057614,-0.005917200945284917 6601,2006-05-11,20.07999992370605,20.299999237060547,20.03499984741211,20.280000686645508,463400.0,-0.009861970225235606,1.2083479034873001,-0.8695630540605692,62.68937081458795,61.53333260695337,-0.20281012303739487,-0.4870595914623337,-0.21824170669593101,-0.04520264307322108,23.590867430029277,0.2649993896484375,0.09732850545228189,0.3945000648498507,-0.3686095421190494,1.1576096718187507,0.012945261365398864,0.7760548683343025,-0.5830890165088221,29.24537468555732,-35.02530191948168,0.3815548034844509,5,-0.07750034332275035,-0.3125,-0.03375005722045543,0.2849998474121129,-0.4400005340576101,3,0.005976137434728246,-1.3999949137564147,20.280000686645508,1.4499990463293215,20.174999237060547,4.2728281602214,20.350000381469727,0.005976137434728246 6602,2006-05-12,19.924999237060547,20.200000762939453,19.899999618530273,20.06999969482422,697000.0,-0.007719157730798232,-2.076939629875973,0.7249995231646479,55.5555390310246,62.66007877482268,0.01664820786401222,-0.2981194270086043,-0.07679535733818454,0.11290862858675865,21.801924434525066,0.3000011444091797,0.21458349808424515,0.2082493782043464,-0.5394228362029807,0.9559215926116735,-0.16558672899931892,0.5820854854080117,-0.37060298887278975,5.101965348519431,-52.751922653852695,0.37383610720366445,5,0.0775003433227539,-0.15749931335449574,0.13875055313110352,0.4400005340576172,-0.34999847412109375,4,0.010037679829239421,1.2083479034873001,20.07999992370605,-1.3999949137564147,20.280000686645508,1.4499990463293215,20.174999237060547,0.010037679829239421 6603,2006-05-15,20.2549991607666,20.28499984741211,19.825000762939453,19.825000762939453,1285400.0,0.016562104709758385,-1.1395385973394605,-2.9654968298650393,66.35156427461429,63.93843764775511,-0.232798816501667,-0.5744830449862803,-0.4113140024128512,-0.20763923756612712,19.605129460306898,0.45999908447265625,0.2744357550910408,0.48549938201904297,-0.2575167852400817,1.2285155492781676,0.11399129838947886,0.8570074656486071,-0.6465666920477453,78.18163532830718,16.09448620651677,0.37150808362956245,5,-0.2324991226196289,-0.4874992370605504,-0.2012495994567871,0.1100006103515625,-0.7899990081787109,0,-0.020735625460181373,-2.076939629875973,19.924999237060547,1.2083479034873001,20.07999992370605,-1.3999949137564147,20.280000686645508,-0.020735625460181373 6604,2006-05-16,19.959999084472656,20.25,19.940000534057614,20.225000381469727,1025200.0,-0.014564309479970339,-1.032794061548251,-0.6162843823050616,62.678523988256266,64.96628897057279,0.11418454449073323,-0.24892840773749114,-0.1158107109790194,0.09319755079348724,18.32798205079844,0.3149986267089879,0.3257878181577638,0.1629993438720696,-0.5645447144289548,0.890543402173094,-0.20077268527844438,0.5267713730225836,-0.300772568454569,24.545183417834775,-41.972238033144905,0.36377202915051243,5,0.0800008773803711,-0.19249916076660512,-0.007499217987060547,0.4050006866455078,-0.5349998474121094,1,-0.016783522035993426,-1.1395385973394605,20.2549991607666,-2.076939629875973,19.924999237060547,1.2083479034873001,20.07999992370605,-0.016783522035993426 6605,2006-05-17,19.684999465942386,20.045000076293945,19.614999771118164,19.924999237060547,1266400.0,-0.013777536630459997,-1.2631644991442008,0.9056550810799006,51.11109855246721,63.69740573534342,0.4366726693144436,0.05404489514849686,0.15940839612144586,0.3741705707836438,16.735958011800122,0.43000030517578125,0.3758264087597283,-0.1280002593994105,-0.8291379502554115,0.5731374314565905,-0.478569104827411,0.22256858602858998,0.7700004577636648,10.218941518139836,-50.74471068955178,0.350568845428,5,0.350000381469723,0.08250045776366477,0.26625013351440074,0.6800003051757777,-0.1800003051757848,2,0.012446067862855514,-1.032794061548251,19.959999084472656,-1.1395385973394605,20.2549991607666,-2.076939629875973,19.924999237060547,0.012446067862855514 6606,2006-05-18,19.53499984741211,19.73500061035156,19.46999931335449,19.655000686645508,671200.0,-0.00761999606806163,-1.1199942017043334,0.500003973646782,50.18182196498115,61.016084832494926,0.6083159322918412,0.21797684387867378,0.30595476187907167,0.5292521711176086,16.12731206112651,0.2650012969970703,0.39046613403413843,-0.27974987030029297,-0.9777659531957852,0.41826621259519925,-0.6287579117480391,0.06925817114745314,0.9032000732421857,7.975520424999523,-49.27542659219126,0.34900804144774594,5,0.39499950408935547,0.23250007629394176,0.3599996566772461,0.7749996185302734,0.06500053405761719,3,0.02098796266263725,-1.2631644991442008,19.684999465942386,-1.032794061548251,19.959999084472656,-1.1395385973394605,20.2549991607666,0.02098796266263725 6607,2006-05-19,19.674999237060547,19.795000076293945,19.420000076293945,19.55500030517578,726800.0,0.007166592820167628,1.0833298012122239,-0.9999841055392196,51.59010553076082,59.04370131765886,0.3893316465929644,0.10419036802526449,0.1703441107819046,0.39663749199832665,15.406517772687417,0.375,0.416650360983283,-0.15300045013427876,-0.8283595596639373,0.5223586593953797,-0.490680004899108,0.18467910463055048,0.7244726593017567,29.479679565344902,-27.360714857211114,0.33767955476482886,5,0.22250080108642578,0.09250068664550426,0.2200002670288086,0.6350002288818359,-0.17999839782714844,4,-0.0017788995562540988,-1.1199942017043334,19.53499984741211,-1.2631644991442008,19.684999465942386,-1.032794061548251,19.959999084472656,-0.0017788995562540988 6608,2006-05-22,19.709999084472656,19.81999969482422,19.479999542236328,19.549999237060547,929200.0,0.0017788995562542098,-1.2666734483679412,1.3333439298089456,50.09105924027208,57.29600992263372,0.28385034458030844,0.0787406845959886,0.13168716007286108,0.3700991938146032,14.394424786716117,0.3400001525878906,0.41350538817156846,-0.12150058746338033,-0.793474456773442,0.5504732818466813,-0.4574875221184094,0.21448634719164872,0.6307045026855462,34.93964275127023,-19.970887573811126,0.3359869346550302,5,0.1875009536743164,0.057500839233394885,0.09250068664550781,0.5075006484985352,-0.0149993896484375,0,-0.006849230228506364,1.0833298012122239,19.674999237060547,-1.1199942017043334,19.53499984741211,-1.2631644991442008,19.684999465942386,-0.006849230228506364 6609,2006-05-23,19.334999084472656,19.850000381469727,19.325000762939453,19.774999618530273,539200.0,-0.01902587607400863,-1.2826210448188216,-2.750005960470162,44.498386471545345,54.97194109650108,0.5891177105756142,0.4736955465516921,0.49972544478413994,0.7481129225877652,13.566050553548125,0.5249996185302734,0.3043346699212641,-0.49375057220458984,-1.1737345143264086,0.18623336991722894,-0.833742543265501,-0.15375860114367867,0.9504622920336914,1.3886570928270379,-50.47975672029543,0.33999197106090956,5,0.47750091552734375,0.4675006866455078,0.37750053405761363,0.7925004959106445,0.6150016784667969,1,0.006723613874884293,-1.2666734483679412,19.709999084472656,1.0833298012122239,19.674999237060547,-1.1199942017043334,19.53499984741211,0.006723613874884293 6610,2006-05-24,19.545000076293945,19.604999542236328,19.114999771118164,19.350000381469727,858800.0,0.010861184471942176,2.111123221313957,-0.4431805866823878,45.89905505130881,53.106350456136724,0.29490498012690125,0.30243435738349334,0.2847370454687308,0.541818553263198,12.55604027255394,0.48999977111816406,0.21756359998892094,-0.29849958419799805,-0.937167222718724,0.3401680543227279,-0.6178334034583628,0.0208342350623667,0.663624451127049,58.503394299238096,8.012371797030255,0.3193338192603632,5,0.1549997329711914,0.23999977111816406,0.16749954223632457,0.5824995040893555,0.6049995422363281,2,-0.006139720581477381,-1.2826210448188216,19.334999084472656,-1.2666734483679412,19.709999084472656,1.0833298012122239,19.674999237060547,-0.006139720581477381 6611,2006-05-25,19.700000762939453,19.725000381469727,19.46999931335449,19.61000061035156,322200.0,0.007930452087002493,2.6428882833787974,0.4615399663523794,36.24537965039566,50.9607771916224,0.08977344283883326,0.16162735527651506,0.1266084673510619,0.3934593344996564,12.249571907030909,0.2550010681152379,0.14957245184924162,-0.14724893569946218,-0.7813792976227276,0.48688142622380326,-0.4643141166610931,0.16981624526216876,0.3992612888512568,79.59190558242854,33.701620411839045,0.3170651809616319,5,-9.5367431640625e-07,0.08499908447265625,-0.0012507438659667969,0.26249885559081676,0.5949993133544922,3,-0.009898558102581223,2.111123221313957,19.545000076293945,-1.2826210448188216,19.334999084472656,-1.2666734483679412,19.709999084472656,-0.009898558102581223 6612,2006-05-26,19.81999969482422,19.825000762939453,19.63500022888184,19.75,619400.0,0.0060913161034243934,3.749904634751008,0.7777730682829346,40.257351523247536,48.06142021924832,-0.0521724909510084,0.0683674963697456,0.0001370384038210659,0.2741608802437874,11.790208601429626,0.19000053405761363,0.07285449404793809,-0.04200000762939382,-0.6580352846291255,0.5740352693703379,-0.3500176461292597,0.26601763087047203,0.18083612889923728,95.91827731528576,53.116193333726144,0.30801763849986624,5,-0.13749980926513672,-0.034999847412109375,-0.18125009536743164,0.14249992370605113,0.12000083923339488,4,-0.01109986461866308,2.6428882833787974,19.700000762939453,2.111123221313957,19.545000076293945,-1.2826210448188216,19.334999084472656,-0.01109986461866308 6613,2006-05-30,19.57999992370605,19.94499969482422,19.56999969482422,19.7450008392334,795400.0,-0.012108969465869368,-3.0540239602449635,-2.3571662125341106,39.317792846317055,45.46578342569951,0.09164706017361368,0.3246168126374265,0.23009727210297015,0.5124348106778029,12.233179699118296,0.375,0.006518163509017683,-0.2817498207092335,-0.8982622067520651,0.33476256533359816,-0.5900060137306511,0.026506372312184112,-0.4650001525878871,56.02411991938536,15.686674539615822,0.3082561930214161,5,3.552713678800501e-15,0.20499992370605824,0.046249866485599256,0.35999965667724965,0.375,1,-0.004341117712147735,3.749904634751008,19.81999969482422,2.6428882833787974,19.700000762939453,2.111123221313957,19.545000076293945,-0.004341117712147735 6614,2006-05-31,19.934999465942386,20.030000686645508,19.649999618530273,19.649999618530273,1100800.0,0.01813072235033708,-1.6666755899399017,-1.7272622185231268,44.31628932374911,44.71080462250861,-0.2986811181461704,-0.01293124592214312,-0.127477484371461,0.1590335823811806,12.749075901001305,0.4500007629394567,-0.019276288563943922,0.061749744415287466,-0.5510206266090307,0.6745201154396057,-0.24463544109687163,0.36813492992744656,-0.8033996963501018,89.61736331724114,51.92252828664116,0.30638518551215865,5,-0.3624992370605504,-0.149999618530277,-0.34499979019165394,-0.047499656677249646,0.25500106811522727,2,-0.012039116004401773,-3.0540239602449635,19.57999992370605,3.749904634751008,19.81999969482422,2.6428882833787974,19.700000762939453,-0.012039116004401773 6615,2006-06-01,20.190000534057614,20.209999084472656,19.8700008392334,19.96999931335449,842400.0,0.0127916265335688,1.6153880012323771,0.7719345210209912,51.779945063423966,44.888373855668924,-0.5302789717424083,-0.23965889415040564,-0.3784363738253269,-0.09526519284183266,13.50543726925147,0.3399982452392578,-0.10337574045654563,0.2910007476806591,-0.3299208529264277,0.9119223482877459,-0.01946005262288608,0.6014615479842043,-1.0224647277831984,97.2974923512714,56.11588414222007,0.3104608003035439,6,-0.5275011062622035,-0.40500068664550426,-0.6487507820129359,-0.3700008392333949,0.03999900817871449,3,-0.01188706115749305,-1.6666755899399017,19.934999465942386,-3.0540239602449635,19.57999992370605,3.749904634751008,19.81999969482422,-0.01188706115749305 6616,2006-06-02,20.43000030517578,20.450000762939453,20.15999984741211,20.225000381469727,563600.0,0.011887061157493495,1.3673463032596087,0.9318126647246497,57.95277463724321,45.59533708972252,-0.7040055351541987,-0.4536956619214081,-0.6178081917816982,-0.3345970001121792,14.141042134875997,0.29000091552734375,-0.1540124676313681,0.4997505187988267,-0.16276886093374188,1.1622698985313953,0.16849082893254064,0.8310102086651128,-1.199916702209471,97.72722346729552,49.83446924744089,0.3312596898662845,6,-0.6475000381469727,-0.6450004577636719,-0.8887505531311035,-0.6100006103515625,0.04500007629394531,4,-0.01370536869618022,1.6153880012323771,20.190000534057614,-1.6666755899399017,19.934999465942386,-3.0540239602449635,19.57999992370605,-0.01370536869618022 6617,2006-06-05,20.049999237060547,20.450000762939453,19.9950008392334,20.375,753400.0,-0.01860014989911496,-1.0919654132173424,-1.5853701653346235,46.82170698515344,45.23207572804268,-0.2963847032164182,-0.11005308556816118,-0.23771335298458496,0.044268298105798465,12.780465634257766,0.4549999237060547,-0.1535281586909214,0.13924951553344656,-0.48175403832889074,0.7602530693957839,-0.1712522613977221,0.4497512924646152,-0.7223222612963838,54.54533632150923,10.050841859507884,0.3105017769311681,6,-0.2674989700317383,-0.2649993896484375,-0.5087494850158691,-0.22999954223632812,0.375,0,0.01221949369357267,1.3673463032596087,20.43000030517578,1.6153880012323771,20.190000534057614,-1.6666755899399017,19.934999465942386,0.01221949369357267 6618,2006-06-06,20.049999237060547,20.15999984741211,19.75,20.049999237060547,856000.0,0.0,2.727250658898599,-0.0,51.53583862139719,46.014014855804,-0.27165073399727646,-0.14090507581275347,-0.24100261591242855,0.04272182502114674,11.055487092212914,0.4099998474121094,-0.1367774333152454,0.15424957275390483,-0.43580215861863536,0.744301304126445,-0.14077629293236527,0.4492754384401749,-0.632536358322362,49.99988079088098,2.858752087091446,0.29502586568627065,6,-0.2674989700317383,-0.2649993896484375,-0.49124956130981445,-0.22999954223632812,0.43000030517578125,1,-0.005486219809904602,-1.0919654132173424,20.049999237060547,1.3673463032596087,20.43000030517578,1.6153880012323771,20.190000534057614,-0.005486219809904602 6619,2006-06-07,20.09499931335449,20.19499969482422,19.934999465942386,20.040000915527344,811600.0,0.0022443929180189226,1.0392241927400558,100.0,57.592587621452004,47.313296252486566,-0.22071843863252028,-0.20259288846290602,-0.2888368677922024,-0.0011836849919042436,9.782787799973521,0.2600002288818324,-0.13212439377232243,0.20324964523315003,-0.3798753420781864,0.7863746325444865,-0.08831284842251819,0.49481213888881825,-0.5949334038802014,49.28556247649826,-2.4216291850895004,0.2915624936556689,6,-0.13499927520751598,-0.30999946594237926,-0.45124959945678356,-0.2749996185302699,0.2550010681152379,2,-0.00696687705559651,2.727250658898599,20.049999237060547,-1.0919654132173424,20.049999237060547,1.3673463032596087,20.43000030517578,-0.00696687705559651 6620,2006-06-08,20.15999984741211,20.225000381469727,19.959999084472656,20.104999542236328,790200.0,0.00323466216863344,1.8648576200589728,1.0000346800763609,61.95027913646393,50.169396195383044,-0.21155423440674426,-0.29201636915039586,-0.3564582492518724,-0.06501991586464584,8.959492791559818,0.2650012969970703,-0.12146240057066038,0.2742502212524407,-0.29434256831643424,0.8428430108213156,-0.010046173531996772,0.5585466160368782,-0.5839391496606083,58.57134293546085,1.27734936124061,0.28429639478443813,6,-0.14999961853027344,-0.375,-0.5162501335144043,-0.3400001525878906,0.1100006103515625,3,0.0014881293091555392,1.0392241927400558,20.09499931335449,2.727250658898599,20.049999237060547,-1.0919654132173424,20.049999237060547,0.0014881293091555392 6621,2006-06-09,20.200000762939453,20.274999618530273,20.030000686645508,20.15999984741211,1071000.0,0.0019841724122076076,1.5789547653944225,0.7272853377722291,60.43739278287496,52.41162300200832,-0.1935223874820018,-0.33999804573621617,-0.40463329391932845,-0.10544832304732665,8.150178878135641,0.24499893188476562,-0.05585590934877871,0.3082510948181145,-0.2713976101314053,0.8878997997676343,0.01842674234335462,0.5980754472928744,-0.5540248599729161,64.28575321115416,3.3299519199049854,0.28982435247475963,6,-0.1900005340576172,-0.41500091552734375,-0.556251049041748,-0.3800010681152344,0.2999992370605469,4,0.0014850880279129175,1.8648576200589728,20.15999984741211,1.0392241927400558,20.09499931335449,2.727250658898599,20.049999237060547,0.0014850880279129175 6622,2006-06-12,20.125,20.25,20.084999084472656,20.20499992370605,661200.0,-0.0037129089161747064,-1.062488824251672,-1.9999523173754596,58.12133554500811,54.50090552408509,-0.07901699548080288,-0.2627150087429335,-0.33691238883560715,-0.031235695177119993,7.8617440340752465,0.16500091552734375,-0.0065878462686725925,0.22325029373168803,-0.3656407459064539,0.81214133336983,-0.07119522608738293,0.517695813550759,-0.41470210823563036,71.4286233292522,6.885273883669868,0.2944455198190704,6,-0.07499980926513672,-0.3400001525878906,-0.4812502861022949,-0.30500030517578125,0.5349998474121094,0,0.017391323302843542,1.5789547653944225,20.200000762939453,1.8648576200589728,20.15999984741211,1.0392241927400558,20.09499931335449,0.017391323302843542 6623,2006-06-13,19.834999084472656,20.1299991607666,19.799999237060547,20.049999237060547,881400.0,-0.014409983380240687,-1.3157901781531502,2.687504470352741,60.12143685607808,56.25703302767721,0.28045200442301166,-0.006105820886126878,-0.05303681021064577,0.2522111332776973,7.3660714741926006,0.3299999237060547,0.05850572945278287,-0.04575061798095703,-0.6110852806536258,0.5195840446917117,-0.3284179493172914,0.23691671335537734,-0.06552496301427979,7.368383011359758,-62.47176875342304,0.2826673313363347,6,0.2650012969970703,-0.052498817443847656,-0.049999237060546875,-0.0149993896484375,0.9550018310546875,1,0.02974540861208097,-1.062488824251672,20.125,1.5789547653944225,20.200000762939453,1.8648576200589728,20.15999984741211,0.02974540861208097 6624,2006-06-14,19.625,19.799999237060547,19.4950008392334,19.799999237060547,771400.0,-0.010587299932725891,2.485711171662125,0.8139493621475843,51.61942960309438,56.239197976529475,0.4937794582540498,0.18710197135924034,0.14488547151477604,0.45772154447313795,7.152659807605188,0.3399982452392578,0.09975073111723276,-0.23899974822997905,-0.8142126260442595,0.3362131295843014,-0.5266061871371193,0.04860669067716117,0.8250007629394531,16.66658515591377,-52.35180696242807,0.2876064389071411,6,0.3475008010864258,0.1575002670288086,0.15999984741210938,0.19499969482421875,1.1550006866455078,2,0.04356685565535434,-1.3157901781531502,19.834999084472656,-1.062488824251672,20.125,1.5789547653944225,20.200000762939453,0.04356685565535434 6625,2006-06-15,19.93000030517578,19.975000381469727,19.625,19.670000076293945,609800.0,0.015541416824243592,1.0,-1.4857220708446865,54.38929963978811,55.84325631014557,0.1654147127549912,-0.10393096998038232,-0.1719590840939027,0.14764534459891365,7.700071007439922,0.35000038146972656,0.17438751990787793,0.05375051498413086,-0.5158191309052214,0.6233201608734831,-0.23103430796054525,0.33853533792880697,0.5009004592895501,55.76924957940451,-11.419605636003531,0.2847848229446769,6,0.04250049591064453,-0.14750003814697266,-0.14500045776367188,-0.1100006103515625,1.0149993896484375,3,0.02107376165894359,2.485711171662125,19.625,-1.3157901781531502,19.834999084472656,-1.062488824251672,20.125,0.02107376165894359 6626,2006-06-16,19.94499969482422,20.07999992370605,19.864999771118164,20.01000022888184,887600.0,0.0007526035834801714,1.0975632449129977,-0.25000183398746917,52.485086296987824,56.47252067812717,0.08312445414742342,-0.09132138072547136,-0.2027412103301387,0.1256098558952985,7.662022082025348,0.21500015258788707,0.21140813299158623,0.04824991226196218,-0.4986678713041428,0.5951676958280672,-0.22520897952108854,0.3217088040450129,0.46718307113647484,59.60256368151538,-3.7889510188618516,0.27345889178305227,6,-0.05999946594238281,-0.16249942779541016,-0.08874988555908203,-0.125,1.0699996948242223,4,0.016294849230997555,1.0,19.93000030517578,2.485711171662125,19.625,-1.3157901781531502,19.834999084472656,0.016294849230997555 6627,2006-06-19,19.63999938964844,19.9950008392334,19.549999237060547,19.9950008392334,635400.0,-0.015292068681000082,1.5070410427512988,5.461515889550396,51.16277866286197,56.43106957162326,0.3619087090106383,0.2223208879066192,0.09356772031809513,0.42005249449160686,8.150689549597002,0.44500160217285156,0.1936688914173459,-0.25500040054321005,-0.8051203405322305,0.2951195394458104,-0.5300603705377185,0.020059569451298387,0.7538397377777066,22.834477745538553,-39.77509658754444,0.2750599699945098,6,0.24500083923339488,0.14250087738036754,0.24500036239623668,0.17500019073485973,1.4899997711181605,0,0.04378821981047687,1.0975632449129977,19.94499969482422,1.0,19.93000030517578,2.485711171662125,19.625,0.04378821981047687 6628,2006-06-20,19.575000762939453,19.7549991607666,19.549999237060547,19.70499992370605,737800.0,-0.003309502481107285,-1.2777489324277072,0.3661933237697588,42.13977599925363,54.71409050249011,0.39386183063299285,0.29163973715832014,0.1594178344161925,0.47241161675308874,8.76176047070139,0.2049999237060547,0.12741328567146226,-0.3132491111755371,-0.8760923900559767,0.2495941677049025,-0.5946707506157587,-0.03182747173531553,0.8008615987228396,13.675222035290979,-43.63774499343919,0.28142163944022014,6,0.3099994659423828,0.20749950408935547,0.3099989891052246,0.2199993133544922,1.5099983215332031,1,0.0554277927041944,1.5070410427512988,19.63999938964844,1.0975632449129977,19.94499969482422,1.0,19.93000030517578,0.0554277927041944 6629,2006-06-21,19.46500015258789,19.649999618530273,19.424999237060547,19.475000381469727,1192200.0,-0.005619443477101749,-3.9998940386123296,0.07692533415496784,33.10024284211539,51.508530914229155,0.45270596819279874,0.4341375251906143,0.26433475796261874,0.5715594970878897,8.981680517920134,0.22500038146972656,0.12674017859036013,-0.42974977493286204,-0.968163335489109,0.10866378562338497,-0.6989565552109873,-0.16054299465473676,0.8932449786258232,6.107003602118789,-44.24185576392495,0.26920678027812367,6,0.38499927520751953,0.31750011444091797,0.42999982833862305,0.30999946594237926,1.760000228881836,2,0.0680709351426998,-1.2777489324277072,19.575000762939453,1.5070410427512988,19.63999938964844,1.0975632449129977,19.94499969482422,0.0680709351426998 6630,2006-06-22,19.424999237060547,19.475000381469727,19.26499938964844,19.415000915527344,1366600.0,-0.0020550174782313357,2.818178665556878,-0.9998092695021934,24.164543580631175,47.478214336202065,0.42184415549773746,0.4897996056474341,0.3081925471260476,0.6000455498838448,8.6978828729453,0.2100009918212855,0.10450241926192305,-0.46375064849853587,-1.0209228817376932,0.09342158474062146,-0.7423367651181145,-0.1851645318789572,0.8959160583870407,19.631870253571623,-23.70262404016241,0.2785861166195795,6,0.3325004577636719,0.3575010299682617,0.47875070571899414,0.34250068664550426,1.6750011444091797,3,0.06975554711990828,-3.9998940386123296,19.46500015258789,-1.2777489324277072,19.575000762939453,1.5070410427512988,19.63999938964844,0.06975554711990828 6631,2006-06-23,19.5049991607666,19.565000534057614,19.290000915527344,19.399999618530273,728000.0,0.004118400352542739,1.44441618771515,10.501716901945823,33.43467195389904,44.735251714967724,0.2602597146017338,0.4157577146277731,0.23209146376941447,0.5053662961841603,8.765741432252808,0.2749996185302699,0.057449027736169,-0.3740006446838393,-0.9515328482674974,0.20353155889981878,-0.6627667464756684,-0.08523454289201027,0.7525611803330357,32.87661569091575,-8.66635839402958,0.2887661017918293,6,0.19250011444091797,0.27750110626220703,0.39625072479248047,0.2625007629394496,1.965000152587887,4,0.07382725434585558,2.818178665556878,19.424999237060547,-3.9998940386123296,19.46500015258789,-1.2777489324277072,19.575000762939453,0.07382725434585558 6632,2006-06-26,19.600000381469727,19.63999938964844,19.46500015258789,19.5,827200.0,0.004870608807521215,-1.0588136296828612,0.9523887375113533,37.06902505088993,42.17387262550238,0.09270453115311383,0.31982733794693274,0.14958816012691045,0.39081998763368375,9.127246370032628,0.17499923706055043,-0.010368810186786703,-0.267999458312989,-0.8584980968373337,0.3224991802113557,-0.5632487775751613,0.027249860949183358,0.5980063025428386,68.36758128617616,26.74206223891082,0.2952493192621724,6,0.07249927520751953,0.18249988555908203,0.2487492561340332,0.16749954223632457,1.5949993133544922,0,0.07219382554280385,1.44441618771515,19.5049991607666,2.818178665556878,19.424999237060547,-3.9998940386123296,19.46500015258789,0.07219382554280385 6633,2006-06-27,19.4950008392334,19.7450008392334,19.440000534057614,19.600000381469727,470200.0,-0.005357119397589205,-1.8372101275704225,-1.049991416963894,33.333403975755644,40.14209200024252,0.16137358259968693,0.44072885658243877,0.26934693846401814,0.4783395104026624,9.818993966559061,0.3050003051757848,-0.08357349913357126,-0.3687490463256822,-0.9691163217239307,0.23161822907256635,-0.6689326840248064,-0.06856540862655791,0.6470254071173187,47.9168239562261,6.960335493528021,0.30018363769912415,6,0.17749881744384766,0.28749942779541016,0.33749914169311523,0.2724990844726527,1.4949989318847656,1,0.08386756866626,-1.0588136296828612,19.600000381469727,1.44441618771515,19.5049991607666,2.818178665556878,19.424999237060547,0.08386756866626 6634,2006-06-28,19.69499969482422,19.725000381469727,19.489999771118164,19.53499984741211,885400.0,0.010258981635349551,1.1363573311138855,-1.5238147138964577,37.98450070872491,38.319336563457725,-0.030901192049533677,0.233815776577881,0.07996569270947873,0.2659976206453436,10.576763807973979,0.2350006103515625,-0.14552729334139514,-0.15675020217895508,-0.7607045818023259,0.44720417744441576,-0.4587273919906423,0.14522698763273212,0.39440494012436034,89.58312637338614,48.754039264901486,0.30197718981168553,6,-0.022500038146972656,0.08750057220458984,0.13750028610229492,0.07250022888183238,1.2299995422363281,2,0.07057625850147775,-1.8372101275704225,19.4950008392334,-1.0588136296828612,19.600000381469727,1.44441618771515,19.5049991607666,0.07057625850147775 6635,2006-06-29,19.950000762939453,19.95499992370605,19.625,19.81999969482422,507000.0,0.012947503024447693,3.714305177111905,0.8125074505877024,44.186050637852425,37.39722149022045,-0.31599733575825795,-0.042253743813152056,-0.15978500985552557,-0.003102560914072683,10.473475736064598,0.32999992370605113,-0.1886809354252108,0.11025085449218608,-0.47464211544645707,0.6951438244308292,-0.1821956304771355,0.40269733946150765,0.08993955729111747,99.24824538005107,58.850465336119385,0.2924464849693215,6,-0.32000064849853516,-0.16750049591064453,-0.1425008773803711,-0.182500839233402,0.6749992370605469,3,0.06390975287072687,1.1363573311138855,19.69499969482422,-1.8372101275704225,19.4950008392334,-1.0588136296828612,19.600000381469727,0.06390975287072687 6636,2006-06-30,20.149999618530273,20.155000686645508,19.864999771118164,19.96500015258789,769200.0,0.010025004909390844,1.9743439263671665,1.4230611226855248,50.549442257630446,37.329073000750284,-0.5407215279388353,-0.2785884783286221,-0.34624719294622963,-0.21426461209808778,9.7278466621191,0.29000091552734375,-0.18559977361439906,0.3242497444152832,-0.21258568413352208,0.8610851729640885,0.05583203014088056,0.5926674586896858,-0.8850002288818324,99.30055006322259,60.232604656907114,0.2684177142744035,6,-0.4399995803833008,-0.2924995422363281,-0.4074997901916504,-0.3824996948242223,0.625,4,0.04714644074066476,3.714305177111905,19.950000762939453,1.1363573311138855,19.69499969482422,-1.8372101275704225,19.4950008392334,0.04714644074066476 6637,2006-07-03,20.295000076293945,20.295000076293945,20.0,20.170000076293945,368200.0,0.007196052630707106,3.720001220703125,0.6756776262204489,60.79814960245645,39.40222562332838,-0.6515574454577333,-0.42614147225175714,-0.47284554554111935,-0.3657066386526502,9.71430859391511,0.2950000762939453,-0.2109830202057097,0.45700016021728374,-0.11162144595752466,1.0256217663920921,0.17268935712987954,0.7413109633046879,-1.0122006607055631,100.0,54.570872755968864,0.284310803087404,7,-0.5150003433227539,-0.4375,-0.5525002479553223,-0.5275001525878942,0.4650001525878942,0,0.057895995695660396,1.9743439263671665,20.149999618530273,3.714305177111905,19.950000762939453,1.1363573311138855,19.69499969482422,0.057895995695660396 6638,2006-07-05,19.940000534057614,20.34499931335449,19.895000457763672,20.2450008392334,1016200.0,-0.01749197048050255,-1.2784725776700256,-2.4400024414062784,56.92308982146367,42.049208621033735,-0.2674645906649822,-0.08411806688399182,-0.1106043193835724,-0.014408411527380593,10.405174529934111,0.44999885559081676,-0.24140153079336102,0.10750055313109996,-0.45457744305422665,0.6695785493164266,-0.17353844496156157,0.3885395512237615,-0.6167130920410102,52.63169635885816,3.417063383438993,0.2810389980926627,7,-0.1350011825561488,-0.08250045776366832,-0.20625066757201793,-0.1725006103515625,0.6899986267089879,2,0.06293877267571091,3.720001220703125,20.295000076293945,1.9743439263671665,20.149999618530273,3.714305177111905,19.950000762939453,0.06293877267571091 6639,2006-07-06,19.95499992370605,20.024999618530273,19.875,19.924999237060547,466000.0,0.0007522261407575392,-1.3077013366198629,-0.0983628086149408,50.62971372455938,44.9897830814702,-0.2298155407095379,-0.11609593159262133,-0.10997894278282061,-0.0290676848692506,10.996631557318215,0.14999961853027344,-0.2454394271130731,0.12949991226195934,-0.42220477524478994,0.6812045997687086,-0.1463524314914153,0.405352256015334,-0.5704097694091743,45.83336644705619,-2.4467248599518854,0.2758523437533747,7,-0.13749980926513317,-0.09749984741210582,-0.2725000381469691,-0.1875,0.5149993896484375,3,0.051866692626871824,-1.2784725776700256,19.940000534057614,3.720001220703125,20.295000076293945,1.9743439263671665,20.149999618530273,0.051866692626871824 6640,2006-07-07,20.190000534057614,20.2450008392334,19.94499969482422,19.95499992370605,997000.0,0.011776527749939314,-1.3529402964980386,7.833174391252755,55.55557477801653,47.44766117303881,-0.38541989225167583,-0.36757972936404926,-0.3217886211511143,-0.2637154019244754,11.754276167787541,0.3000011444091797,-0.21088585376975644,0.36300048828124787,-0.19268236033946096,0.9186833369019567,0.08515906397089523,0.6408419125916005,-0.7477858302172784,67.70855685096416,19.998948889750622,0.27784142431035364,7,-0.2975006103515625,-0.3325004577636683,-0.511250495910641,-0.4225006103515625,0.3349990844726598,4,0.0364040952729594,-1.3077013366198629,19.95499992370605,-1.2784725776700256,19.940000534057614,3.720001220703125,20.295000076293945,0.0364040952729594 6641,2006-07-10,20.229999542236328,20.32999992370605,20.149999618530273,20.23500061035156,594000.0,0.0019811296246001753,-1.1818097748184708,-0.021281085643774247,65.20620026388268,50.574013974482455,-0.3484004969603909,-0.42711445133556225,-0.3497429790093136,-0.30384386479386905,12.469158728129475,0.1800003051757777,-0.13985230010333893,0.4014995574951179,-0.15856723307038934,0.9615663480606251,0.12146616221236428,0.6815329527778715,-0.733617761825144,75.53192784530219,23.656452056324753,0.28003339528275417,7,-0.337499618530277,-0.3724994659423828,-0.5062499046325684,-0.462499618530277,0.8000011444091797,0,0.01952548031150414,-1.3529402964980386,20.190000534057614,-1.3077013366198629,19.95499992370605,-1.2784725776700256,19.940000534057614,0.01952548031150414 6642,2006-07-11,20.475000381469727,20.5,20.149999618530273,20.20499992370605,648600.0,0.012110768402237682,1.1875044703526214,-53.98855835244181,71.22639769462813,54.78434660991273,-0.5098455521467216,-0.6793819663311709,-0.5763800977594542,-0.5478701553231815,13.382117993764572,0.35000038146972656,-0.03536484091520009,0.6290003776550286,0.011044351699780464,1.2469564036102767,0.3200223646774063,0.9379783906326509,-0.9277015490819451,96.00006103515625,37.66937699888162,0.30897801297762406,7,-0.48000049591064453,-0.5925006866455078,-0.6912503242492676,-0.7075004577636754,0.4650001525878871,1,0.014651977117033477,-1.1818097748184708,20.229999542236328,-1.3529402964980386,20.190000534057614,-1.3077013366198629,19.95499992370605,0.014651977117033477 6643,2006-07-12,20.424999237060547,20.57999992370605,20.325000762939453,20.440000534057614,1000200.0,-0.0024420582895047227,-1.3721045767869011,-0.055560265050354156,73.30093311877211,58.70839465547353,-0.3509579366848108,-0.614414501100569,-0.5101518884470551,-0.4985325156375069,14.175512430929832,0.254999160766598,0.04126114294691874,0.5494992256164544,-0.12039391911299901,1.2193923703459078,0.2145526532517259,0.8844457979811828,-0.8014843112637884,78.01408462135782,12.53724000790028,0.334946572364727,7,-0.32249927520751953,-0.5024995803833008,-0.6412491798400879,-0.6574993133544957,0.5349998474121094,2,0.016401517960081158,1.1875044703526214,20.475000381469727,-1.1818097748184708,20.229999542236328,-1.3529402964980386,20.190000534057614,0.016401517960081158 6644,2006-07-13,20.479999542236328,20.700000762939453,20.424999237060547,20.424999237060547,1043800.0,0.0026927934996434644,-9.0,-3.666369993643589,75.4216847535338,62.17902066832701,-0.31614149875107245,-0.6346130564410544,-0.5518200310290737,-0.5570766794027904,14.230476626215077,0.27500152587890625,0.11312227145692333,0.5617495536804213,-0.14873036367302106,1.2722294710338637,0.20650959500370192,0.9169895123571408,-0.7608361166486404,70.8608066936474,-0.3979707190317612,0.3552399586767211,7,-0.19749927520751953,-0.4974994659423828,-0.6962494850158691,-0.712499618530277,0.6200008392333984,3,0.00732420028725711,-1.3721045767869011,20.424999237060547,1.1875044703526214,20.475000381469727,-1.1818097748184708,20.229999542236328,0.00732420028725711 6645,2006-07-14,20.350000381469727,20.475000381469727,20.19499969482422,20.399999618530273,476400.0,-0.006347615413687002,1.7999961853172863,-0.9090719933416562,69.88238166360287,64.3271250467684,-0.13794144750008996,-0.4970175656473792,-0.40875726919411903,-0.4311737660157995,14.60558890137349,0.2849998474121094,0.20656135449311108,0.4107503890991211,-0.3255509601363542,1.1470517383345964,0.042599714481383444,0.7789010637168587,-0.5131364753998255,36.36369941635253,-38.10812507518591,0.3681506746177369,7,-0.0625,-0.36750030517578125,-0.47750043869018555,-0.5825004577636754,0.7150001525878871,4,0.005896753299033275,-9.0,20.479999542236328,-1.3721045767869011,20.424999237060547,1.1875044703526214,20.475000381469727,0.005896753299033275 6646,2006-07-17,20.270000457763672,20.459999084472656,20.26499938964844,20.299999237060547,339000.0,-0.003931200108423627,-8.749761586879297,0.5999847409781033,65.87678881841029,64.89141829298549,-0.04372774122771972,-0.4125738662672802,-0.3205449715446491,-0.3585711405547869,15.363204924334834,0.1949996948242152,0.2821734762423027,0.31450042724609517,-0.43653324663520365,1.065534101127394,-0.06101640969455602,0.6900172641867464,-0.3295601288694243,21.818289007799304,-51.21872141527854,0.3755168369406497,7,0.017499923706054688,-0.28750038146972656,-0.3725004196166992,-0.5025005340576207,0.8449993133544922,0,0.012580126048735929,1.7999961853172863,20.350000381469727,-9.0,20.479999542236328,-1.3721045767869011,20.424999237060547,0.012580126048735929 6647,2006-07-18,20.5,20.51499938964844,20.200000762939453,20.28499984741211,763000.0,0.011346795118015729,1.5714285714285259,-7.1669633774160735,72.483215748991,66.62032117382186,-0.2699814036140431,-0.6059059526811197,-0.5599612909779879,-0.5904743590853236,15.207888388064625,0.3149986267089879,0.33648462087574416,0.5014999389648445,-0.27162829463920346,1.2746281725688924,0.1149358221628205,0.8880640557668684,-0.4684124190203285,60.3959722925149,-15.165123851165163,0.3865641168020247,7,-0.21249961853027344,-0.5174999237060547,-0.6024999618530273,-0.7325000762939489,0.39999961853027344,1,0.02585369203148824,-8.749761586879297,20.270000457763672,1.7999961853172863,20.350000381469727,-9.0,20.479999542236328,0.02585369203148824 6648,2006-07-19,20.65999984741211,20.75,20.46999931335449,20.479999542236328,608000.0,0.00780487060546875,-1.7999961853172224,0.8372101275704832,71.98178329735866,68.99277334857734,-0.3543751507672539,-0.717225139325091,-0.7248114391096223,-0.7529836861469725,15.274499633497848,0.28000068664551137,0.3664074329273852,0.6072498321533217,-0.19256247119680836,1.4070621355034518,0.2073436804782567,1.0071559838283868,-0.5482026845972641,83.78376520723074,9.583422198278384,0.39990615167506566,7,-0.3125,-0.6525001525878906,-0.742499828338623,-0.8924999237060582,0.30999946594237926,2,0.013552792290101534,1.5714285714285259,20.5,-8.749761586879297,20.270000457763672,1.7999961853172863,20.350000381469727,0.013552792290101534 6649,2006-07-20,20.790000915527344,20.88500022888184,20.584999084472656,20.649999618530273,623000.0,0.0062924041178789025,-1.2222112334786466,0.7777836646462933,70.28986174945352,70.62991634540367,-0.39501535397454646,-0.7830164713983656,-0.8526105137828672,-0.888116847389032,15.142358507689982,0.30000114440918324,0.36359609557803196,0.6710008621215806,-0.14319959303497498,1.4852013172781362,0.2639006345433046,1.0781010896998566,-0.5900001525878906,86.2319942282012,14.572144339157845,0.4071002275782776,7,-0.27250099182128906,-0.7150011062622035,-0.8487505912780762,-1.0225009918212926,0.11499977111816406,3,0.008176919743103417,-1.7999961853172224,20.65999984741211,1.5714285714285259,20.5,-8.749761586879297,20.270000457763672,0.008176919743103417 6650,2006-07-21,20.780000686645508,20.8700008392334,20.674999237060547,20.71500015258789,649200.0,-0.0004810114690455558,-1.6896334004182945,0.46428522772169317,66.75533803677116,70.8020427646135,-0.32689927580988964,-0.7023056017809068,-0.843864123104705,-0.8815227460516795,14.613531520133844,0.19500160217285156,0.3991819129842291,0.5932505607604988,-0.20310489653469688,1.3896060180556944,0.19507283211290272,0.9914282894080948,-0.4704000091552736,84.67158772279059,15.826167907364336,0.3981777286475971,7,-0.2625007629394531,-0.7050008773803675,-0.9025001525878906,-1.0125007629394567,0.3699989318847656,4,0.015399407326770254,-1.2222112334786466,20.790000915527344,-1.7999961853172224,20.65999984741211,1.5714285714285259,20.5,0.015399407326770254 6651,2006-07-24,20.94499969482422,20.975000381469727,20.780000686645508,20.780000686645508,595800.0,0.007940279245743698,-1.363646872507427,2.5384254232811996,67.10525655350057,70.3441381933771,-0.4244444216510246,-0.7946332336702504,-1.0017779092084425,-1.0495618480400921,14.500016129764944,0.19499969482421875,0.461584215133616,0.6862495422363288,-0.11096171837031932,1.483460802842977,0.28764391193300654,1.0848551725396511,-0.5433350891113271,96.12894175323574,29.934520420067543,0.3986056303033237,7,-0.3599996566772461,-0.8249998092651367,-1.0674991607666016,-1.1774997711181676,0.4200000762939453,0,0.005729331152153128,-1.6896334004182945,20.780000686645508,-1.2222112334786466,20.790000915527344,-1.7999961853172224,20.65999984741211,0.005729331152153128 6652,2006-07-25,21.01499938964844,21.104999542236328,20.93000030517578,20.959999084472656,521400.0,0.00334207189516067,-2.043521528561003,0.33333718658607814,83.28170303227148,71.45311262821038,-0.4579479897837295,-0.7938926720352271,-1.058735997550972,-1.11959089179366,14.779210382585914,0.17499923706054688,0.5003061118421286,0.6854992866516163,-0.11669416155345402,1.4876927348566866,0.28440256254907936,1.0865960107541532,-0.5101343442993205,85.82675273261448,17.176615943592594,0.401096724102536,7,-0.3649997711181676,-0.8299999237060582,-1.1812491416931188,-1.24749946594239,0.2100009918212855,1,0.0047585241196332895,-1.363646872507427,20.94499969482422,-1.6896334004182945,20.780000686645508,-1.2222112334786466,20.790000915527344,0.0047585241196332895 6653,2006-07-26,21.1299991607666,21.13500022888184,20.95499992370605,21.01499938964844,599400.0,0.005472270971123905,1.8799609380959874,2.090893327784514,84.25653447574057,72.43476259734446,-0.5167707034993079,-0.8222807903840312,-1.1697274766287293,-1.2312371752373963,15.494543734672158,0.18000030517578836,0.5220894018544691,0.7187491416931167,-0.05821415139470432,1.4957124347809376,0.33026749514920795,1.1072307882370254,-0.505107216040038,99.09071678012413,26.416167658214533,0.38848164654391015,7,-0.4649991989135742,-0.9299993515014613,-1.2962489128112793,-1.3624992370605504,0.37000083923339844,2,-0.010884976401862922,-2.043521528561003,21.01499938964844,-1.363646872507427,20.94499969482422,-1.6896334004182945,20.780000686645508,-0.010884976401862922 6654,2006-07-27,21.084999084472656,21.290000915527344,21.01000022888184,21.11000061035156,539000.0,-0.0021296771453498398,-2.2000217983652117,-0.21740500555617637,79.34422210798978,73.48607820227633,-0.4212224519846046,-0.7038951778991134,-1.1116491816299252,-1.1788799545823139,16.374417775384885,0.28000068664550426,0.5082030006571081,0.6042490959167495,-0.1513280853867336,1.3598262772202325,0.22646050526500616,0.9820376865684928,-0.35808548291503683,66.66645990857157,-6.362117036745985,0.37778859065174175,7,-0.3399982452392578,-0.8074989318847656,-1.251248836517334,-1.3174991607666051,0.4400005340576172,3,-0.005454103680889166,1.8799609380959874,21.1299991607666,-2.043521528561003,21.01499938964844,-1.363646872507427,20.94499969482422,-0.005454103680889166 6655,2006-07-28,21.225000381469727,21.395000457763672,21.100000381469727,21.155000686645508,646400.0,0.006639853121936712,-2.2777730682829653,-2.7998169057068365,80.6153745030629,75.1236988339044,-0.4738864848510893,-0.7836576392641881,-1.2278103720760534,-1.309198269502005,18.221278512666686,0.3100013732910156,0.4997420513451871,0.6805004119873033,-0.10122411491370542,1.462224938888312,0.2896381485367989,1.0713626754378076,-0.38546931711816157,72.35770088420374,-0.33958658645353523,0.39086226345050473,7,-0.42749977111816406,-0.8950004577636719,-1.4087505340576172,-1.4575004577636754,0.07499885559082031,4,-0.015076546010505232,-2.2000217983652117,21.084999084472656,1.8799609380959874,21.1299991607666,-2.043521528561003,21.01499938964844,-0.015076546010505232 6656,2006-07-31,21.100000381469727,21.229999542236328,21.0049991607666,21.125,725400.0,-0.005889281401809998,-1.0930067510623387,-0.3571389645776567,70.76410486481281,74.93268651344016,-0.2444791325935114,-0.6153880356671522,-1.0750955692262174,-1.1761018731760728,19.77556932201681,0.22500038146972656,0.4804151873410092,0.508000373840332,-0.28811096181976836,1.3041117095004324,0.10994470601028183,0.9060560416703822,-0.1493754384357402,36.559144195509326,-31.819433856962142,0.39805566783004975,7,-0.16750049591064453,-0.7574996948242188,-1.330000400543213,-1.3325004577636754,-0.024999618530273438,0,0.0023696320453365782,-2.2777730682829653,21.225000381469727,-2.2000217983652117,21.084999084472656,1.8799609380959874,21.1299991607666,0.0023696320453365782 6657,2006-08-01,21.46999931335449,21.5,21.05500030517578,21.100000381469727,788800.0,0.017535494085094916,1.0697645535033091,-14.800183108262619,78.63015702975984,75.67139470592917,-0.5167562132173344,-0.9410959822077665,-1.4170221484265433,-1.5326570976534022,21.201869582806548,0.44499969482421875,0.4961913892291996,0.819249343872066,-0.05423859963848443,1.6927372873826165,0.38250537211678903,1.255993315627343,-0.4650001525878871,94.49528762463324,26.20633354104227,0.4367439717552759,8,-0.4274997711181605,-0.99999904632568,-1.7299995422363246,-1.7024993896484375,-0.5199985504150355,1,-0.0048905237817596925,-1.0930067510623387,21.100000381469727,-2.2777730682829653,21.225000381469727,-2.2000217983652117,21.084999084472656,-0.0048905237817596925 6658,2006-08-02,21.19499969482422,21.46500015258789,21.149999618530273,21.46500015258789,782400.0,-0.012808552739879131,1.3333333333333333,-0.7297330735207765,67.48168197521291,75.35937473101355,-0.17644067162062171,-0.5979093264199378,-1.1176952280249282,-1.2499076825748716,23.07277531894584,0.3199996948242152,0.5278592620169675,0.4814997673034682,-0.35659990009311215,1.3195994347000486,0.062449933605176255,0.9005496010017602,-0.1900005340576172,38.38388119742759,-28.357841833181972,0.4190498336982904,8,-0.10750007629394531,-0.7249994277954102,-1.4674997329711914,-1.4274997711181676,-0.06999969482421875,2,0.0014154605839806766,1.0697645535033091,21.46999931335449,-1.0930067510623387,21.100000381469727,-2.2777730682829653,21.225000381469727,0.0014154605839806766 6659,2006-08-03,20.989999771118164,21.2450008392334,20.905000686645508,21.125,1012400.0,-0.009672089014283625,-1.2295209090283727,0.5,65.09433283250416,75.1748185972061,0.06695342406860405,-0.3282222381047646,-0.8781593227944349,-1.0377125016420834,24.711762457691595,0.3400001525878906,0.521194452913285,0.22474985122680735,-0.5408281791520544,0.9903278816056691,-0.15803916396262352,0.6075388664162382,0.5100002288818359,14.285576901500557,-53.973118034878574,0.38278901518943037,8,0.15000057220458984,-0.49499988555908203,-1.2624998092651367,-1.222499847412113,0.2350006103515625,3,0.02429729559042615,1.3333333333333333,21.19499969482422,1.0697645535033091,21.46999931335449,-1.0930067510623387,21.100000381469727,0.02429729559042615 6660,2006-08-04,20.924999237060547,21.11000061035156,20.8700008392334,21.01000022888184,969000.0,-0.0030967381975418595,-1.4615640436249453,0.6296359089560726,65.55816916237933,75.00291999819265,0.17286344437715684,-0.21643063980263122,-0.7854360573774635,-0.9659813127616204,25.718038928035813,0.2399997711181605,0.5057042319117748,0.12299938201904226,-0.5954225738357231,0.8414213378738076,-0.2362115959083404,0.4822103599464249,0.5631007766723641,8.729916046272946,-62.70144009509066,0.35921097792738305,8,0.26000118255615234,-0.3624992370605469,-1.1974992752075195,-1.1574993133544957,0.28000068664550426,4,0.028673854401249255,-1.2295209090283727,20.989999771118164,1.3333333333333333,21.19499969482422,1.0697645535033091,21.46999931335449,0.028673854401249255 6661,2006-08-07,20.625,20.950000762939453,20.549999237060547,20.850000381469727,1416200.0,-0.01433688162478941,-1.1333306206735194,2.6470324245483017,52.87356422637036,71.62423790864807,0.4723721316448426,0.12087569759596306,-0.46562542354354974,-0.6608477180710466,26.090200927870455,0.40000152587890625,0.4816396796115612,-0.1967498779296868,-0.8692098285056922,0.4757100726463186,-0.5329798532176895,0.1394800973583159,0.8383760467529306,7.894810811244915,-62.25015475625998,0.3362299752880029,8,0.39999961853027344,0.05749988555908203,-0.9187498092651367,-0.8400001525878906,0.5799999237060511,0,0.0327272357362689,-1.4615640436249453,20.924999237060547,-1.2295209090283727,20.989999771118164,1.3333333333333333,21.19499969482422,0.0327272357362689 6662,2006-08-08,20.774999618530273,20.905000686645508,20.6299991607666,20.6299991607666,838400.0,0.007272708777225301,-2.7931125200599825,-0.644445386343407,52.65588507624553,68.11305464203751,0.31821173182512297,-0.005793387399798178,-0.5975306846412352,-0.8071038573683502,26.025640331221318,0.2800006866455078,0.47529011538569677,-0.06175022125244212,-0.7147452201384432,0.591244777633559,-0.38824772069544267,0.26474727819055843,0.6335738196411143,24.590181020753597,-42.019013870863965,0.3264974994430007,8,0.25,-0.08749961853027344,-0.9912495613098145,-0.9899997711181641,0.35000038146972656,1,0.014440488564033238,-1.1333306206735194,20.625,-1.4615640436249453,20.924999237060547,-1.2295209090283727,20.989999771118164,0.014440488564033238 6663,2006-08-09,20.76000022888184,20.86000061035156,20.7450008392334,20.850000381469727,553200.0,-0.0007219922947702129,1.090893327784784,-0.6206887479939772,49.26827498234546,64.77128273918814,0.3075494551242066,0.037513601935536656,-0.5565010716403229,-0.7887295549491071,25.75275258817914,0.11499977111816051,0.45510972391912574,-0.0934996604919398,-0.7186147886527152,0.5316154676688356,-0.4060572245723293,0.21905790358844968,0.5970587572228965,30.215900389976934,-32.51030804605092,0.31255756408038793,8,0.26499938964843395,-0.07250022888183949,-0.9412503242492711,-0.9750003814697301,0.5,2,0.009152241424028595,-2.7931125200599825,20.774999618530273,-1.1333306206735194,20.625,-1.4615640436249453,20.924999237060547,0.009152241424028595 6664,2006-08-10,20.6299991607666,20.700000762939453,20.559999465942386,20.63500022888184,385800.0,-0.00626209377080722,1.0740604690590037,0.055567329292628455,46.54374072693775,60.985545652952005,0.40925935326133356,0.18901958417814768,-0.4128881643579625,-0.6543188650461076,24.921746298366315,0.20000076293945312,0.39841726135039224,-0.23100070953369212,-0.8406559112254506,0.37865449215806635,-0.5358283103795713,0.07382689131218712,0.678636240395484,14.285665628980821,-43.778242400096474,0.30482760084588006,8,0.3950004577636719,0.05750083923339844,-0.7987494468688965,-0.8449993133544922,0.41500091552734375,3,0.023994224884641424,1.090893327784784,20.76000022888184,-2.7931125200599825,20.774999618530273,-1.1333306206735194,20.625,0.023994224884641424 6665,2006-08-11,20.46999931335449,20.739999771118164,20.434999465942386,20.545000076293945,411400.0,-0.0077556885080438676,-3.2068874799401743,14.996948893964122,39.03000925923469,57.45953503010999,0.5038889376771571,0.3778425825910645,-0.2490757476620722,-0.48895880135367875,24.998242235171002,0.3050003051757777,0.3189786209688634,-0.3970005035400419,-0.9875432386175333,0.19354223153744954,-0.6922718710787876,-0.10172913600129618,0.7931179179615029,6.796069760636275,-44.53394746541383,0.29527136753874533,8,0.49750041961670277,0.25250053405762074,-0.632499217987057,-0.6849994659423793,0.6400012969970703,4,0.03688329718812833,1.0740604690590037,20.6299991607666,1.090893327784784,20.76000022888184,-2.7931125200599825,20.774999618530273,0.03688329718812833 6666,2006-08-14,20.524999618530273,20.68000030517578,20.43000030517578,20.5,448800.0,0.002686873816351465,-2.0303212456795405,-0.3333248563145155,38.60465446377313,53.012256967222584,0.4009068900809396,0.361457821863425,-0.30728286196812604,-0.5413382373114146,25.084950449616077,0.25,0.25684719406784495,-0.3547501564025879,-0.90032047153014,0.19082015872496427,-0.6275353139663657,-0.08196499883881003,0.6718681915558307,19.999839381296756,-25.85261150143786,0.27278515756377664,8,0.4225006103515625,0.3000001907348633,-0.6499996185302734,-0.7399997711181641,0.625,0,0.033130344351473884,-3.2068874799401743,20.46999931335449,1.0740604690590037,20.6299991607666,1.090893327784784,20.76000022888184,0.033130344351473884 6667,2006-08-15,21.030000686645508,21.03499984741211,20.524999618530273,20.600000381469727,1087400.0,0.024604193788111628,1.3181900938938644,17.20027466239414,48.031526809502495,50.85112861547699,-0.19341084299110634,-0.10730251275787239,-0.7974382556866253,-1.0388392312596793,25.65432926108261,0.5100002288818359,0.18582057731688195,0.12375087738037038,-0.39498108059560266,0.6424828353563434,-0.13561510160761614,0.3831168563683569,0.09018037294956471,99.17369181005947,57.57469178687576,0.25936597898798674,8,-0.19250011444091797,-0.2050008773803711,-1.1550006866455078,-1.2450008392333984,0.029998779296878553,1,0.00832140900364653,-2.0303212456795405,20.524999618530273,-3.2068874799401743,20.46999931335449,1.0740604690590037,20.6299991607666,0.00832140900364653 6668,2006-08-16,20.940000534057614,21.200000762939453,20.93000030517578,21.125,852400.0,-0.004279607686605846,-1.6341517877911034,-0.43023101080535237,47.19538694813261,48.86235685054682,-0.16023686901043632,0.0050068462184320595,-0.6933321526919762,-0.9434627520739447,25.75912922026282,0.2700004577636719,0.1411381581123159,0.019750690460202946,-0.4859481087134334,0.5254494896338393,-0.23309870912661523,0.2726000900470211,-0.5100002288818324,66.23375658282549,26.65700009832743,0.2528493995868178,8,-0.12499999999999645,-0.09250068664550426,-1.0012507438659632,-1.1325006484985316,0.18499946594238637,2,0.008834740268582886,1.3181900938938644,21.030000686645508,-2.0303212456795405,20.524999618530273,-3.2068874799401743,20.46999931335449,0.008834740268582886 6669,2006-08-17,20.959999084472656,21.030000686645508,20.88500022888184,20.94499969482422,668800.0,0.000955040587631073,-1.1481816383622634,-0.08107801593929304,44.62471631554148,46.53641764534261,-0.2066723557290615,-0.0016894823353155175,-0.7001522425661157,-0.957914103766619,25.465327261677135,0.14500045776366832,0.037723707723969824,0.031249332427979226,-0.4709340705490206,0.533432735404979,-0.2198423690605189,0.28234103391647736,-0.5145987701416033,68.83096937840288,32.021030049021846,0.2510917014884997,8,-0.14499855041503906,-0.11249923706054688,-0.9474992752075195,-1.1124992370605469,0.5100002288818324,3,0.014313032324100972,-1.6341517877911034,20.940000534057614,1.3181900938938644,21.030000686645508,-2.0303212456795405,20.524999618530273,0.014313032324100972 6670,2006-08-18,21.100000381469727,21.11000061035156,20.940000534057614,20.940000534057614,319800.0,0.0066794514843651065,-1.1250029802349866,10.667090539166056,50.0,46.21713273130146,-0.35675586576879326,-0.12278316138270995,-0.8271720224994787,-1.0917372825573537,25.236256921915,0.1700000762939453,-0.027607224086381166,0.1552506446838393,-0.3473686654690944,0.657869954836773,-0.09605901039262932,0.40656029976030794,-0.6395080581665056,87.01294519224577,48.09875805990016,0.2513096550764676,8,-0.2849998474121094,-0.2525005340576172,-0.9675002098083496,-1.192500114440918,0.5200004577636719,4,-0.0026066494872712953,-1.1481816383622634,20.959999084472656,-1.6341517877911034,20.940000534057614,1.3181900938938644,21.030000686645508,-0.0026066494872712953 6671,2006-08-21,21.065000534057614,21.20499992370605,21.024999618530273,21.100000381469727,418200.0,-0.0016587605108694392,-2.1303944007695006,-0.2187492549412471,40.55947102875878,44.87308672602516,-0.28248453775376703,-0.08256536776892887,-0.7806192549067781,-1.0536540623091,24.82021758677393,0.1800003051757777,-0.07741982052900909,0.11425075531005646,-0.39123795946908047,0.6197394700891934,-0.13849360207951023,0.36699511269962315,-0.5897180419616674,79.4118637031717,45.56496643662762,0.25274435738956824,8,-0.24750041961669567,-0.21500015258788707,-0.9300003051757777,-1.157500267028805,0.7299995422363317,0,0.002136248523762818,-1.1250029802349866,21.100000381469727,-1.1481816383622634,20.959999084472656,-1.6341517877911034,20.940000534057614,0.002136248523762818 6672,2006-08-22,21.114999771118164,21.15999984741211,20.88999938964844,20.98500061035156,640200.0,0.0023735692282425003,1.4545572769912025,-3.714277929155038,47.91666873627233,44.72290825423926,-0.31199213487181154,-0.13142703254834842,-0.8158285114183101,-1.099289829548269,23.871846314402458,0.2700004577636683,-0.1244853913508841,0.15924997329711843,-0.35087169172246746,0.6693716383167043,-0.09581085921267629,0.41431080580691315,-0.6105285817578121,71.87492549412346,37.007320429947654,0.25506083250979295,8,-0.2974996566772461,-0.2649993896484375,-0.9799995422363281,-1.2074995040893555,0.6000003814697266,1,0.0016575821828794801,-2.1303944007695006,21.065000534057614,-1.1250029802349866,21.100000381469727,-1.1481816383622634,20.959999084472656,0.0016575821828794801 6673,2006-08-23,20.899999618530273,21.114999771118164,20.84000015258789,21.114999771118164,419600.0,-0.010182342169947622,1.5581341707918597,-1.653858004313525,47.668390198008474,44.847869306580435,-0.08386381561051692,0.06899611115613524,-0.5788827348456067,-0.8788169103112473,22.730684469444913,0.27499961853027344,-0.12172823532242205,-0.04425020217895437,-0.5481643113731671,0.4596639070152584,-0.29620725677606075,0.207706852418152,-0.36750727979609366,16.438220155200955,-20.164026759377865,0.2519570545971064,8,-0.08249950408935547,0.06500053405761719,-0.7649993896484375,-0.9924993515014648,0.6700000762939453,2,0.007655495231217779,1.4545572769912025,21.114999771118164,-2.1303944007695006,21.065000534057614,-1.1250029802349866,21.100000381469727,0.007655495231217779 6674,2006-08-24,20.96999931335449,21.0049991607666,20.875,21.0,353000.0,0.003349267756069807,5.500119212245482,0.13953797838932827,51.16279299002352,46.1959563877792,-0.11238058336391532,-0.010604520645362214,-0.6189009979728191,-0.9445577763745483,21.167174689663586,0.12999916076660156,-0.12690693718983326,0.03149948120116974,-0.46825966576072986,0.5312586281630693,-0.21838009227978006,0.28137905468211954,-0.4106066712214336,35.61623076320058,-4.325305766486075,0.2498795734809494,8,-0.15249919891357067,-0.00499916076659801,-0.7924995422363246,-1.0374994277954066,0.9099998474121129,3,0.007391544669570038,1.5581341707918597,20.899999618530273,1.4545572769912025,21.114999771118164,-2.1303944007695006,21.065000534057614,0.007391544669570038 6675,2006-08-25,20.905000686645508,21.030000686645508,20.8700008392334,20.88999938964844,197200.0,-0.0030996008029235966,-4.818345760360673,-0.5000317884161235,58.235319856971124,48.37714143146786,0.0232579022977788,0.03076886741636642,-0.5338906528877914,-0.8771519164421875,19.3190345344749,0.15999984741210938,-0.12291871327404635,-0.017499160766600852,-0.4987860018989849,0.4637876803657832,-0.2581425813327911,0.2231442597995894,-0.31978375324953134,17.808376662399255,-25.105103169939206,0.2406434205661913,8,-0.04000091552734375,0.05999946594238281,-0.6087508201599121,-0.9050006866455078,0.9949989318847656,4,0.027026960447311232,5.500119212245482,20.96999931335449,1.5581341707918597,20.899999618530273,1.4545572769912025,21.114999771118164,0.027026960447311232 6676,2006-08-28,21.149999618530273,21.149999618530273,20.905000686645508,20.905000686645508,337600.0,0.011719632807344338,1.0,16.331849968217472,60.44569310676054,49.75649324227432,-0.13830571712395212,-0.22165663839712835,-0.7561019082605611,-1.1202105908064581,17.98371092235443,0.24499893188476562,-0.09372557506303991,0.2249998092651353,-0.2606686007815142,0.7106682193117848,-0.01783439575818946,0.46783401428846005,-0.5399913655218924,96.87492549412298,49.51032479165389,0.24283420502332462,8,-0.12749958038330078,-0.1849994659423828,-0.8537497520446777,-1.1499996185302734,0.9099998474121129,0,0.022222280339491807,-4.818345760360673,20.905000686645508,5.500119212245482,20.96999931335449,1.5581341707918597,20.899999618530273,0.022222280339491807 6677,2006-08-29,21.364999771118164,21.415000915527344,21.1299991607666,21.200000762939453,643800.0,0.010165492031475987,1.1509461122667108,0.6734682755936162,65.1629039135562,51.752884016210274,-0.33613736298876873,-0.46897079996598023,-0.9355136554801504,-1.3265717395955754,16.26187032283623,0.2850017547607422,-0.022006570037859774,0.44524993896484233,-0.017334297059466763,0.9078341749891514,0.21395782095268956,0.6765420569769951,-0.7311918512818778,91.30416033648902,40.044873710997464,0.2312921180121537,8,-0.23749923706054688,-0.39999961853027344,-1.0124998092651367,-1.3199996948242188,0.7100009918212891,1,0.020126389411764478,1.0,21.149999618530273,-4.818345760360673,20.905000686645508,5.500119212245482,20.96999931335449,0.020126389411764478 6678,2006-08-30,21.225000381469727,21.3700008392334,21.190000534057614,21.3700008392334,552200.0,-0.006552744729615756,1.4827549919760559,-0.8787959355890275,64.83795600439869,53.99879953719441,-0.1692586370807163,-0.3442589281317936,-0.7587234891787595,-1.1734703953798515,14.446979317775059,0.1800003051757848,0.050037954642895954,0.30375051498413086,-0.16276969208858816,0.7702707220568499,0.07049041144777135,0.5370106185204904,-0.5443208818919771,65.13752156703542,8.821223487403486,0.23326010353636012,8,-0.09749984741210938,-0.26000022888183594,-0.8075008392333984,-1.1150007247924805,0.8050003051757812,2,0.023085972311498892,1.1509461122667108,21.364999771118164,1.0,21.149999618530273,-4.818345760360673,20.905000686645508,0.023085972311498892 6679,2006-08-31,21.5,21.530000686645508,21.200000762939453,21.200000762939453,817000.0,0.012956401111321458,-1.200005086275956,-2.0689537239220224,74.29250311968896,56.69796655049318,-0.40186399913718773,-0.610386396439889,-0.9894320743490965,-1.4359511802201403,13.839149347772517,0.3299999237060547,0.07112301806057886,0.5532501220703132,0.019935679794048866,1.0865645643465776,0.28659290093218104,0.8199073432084454,-0.7752612154652745,95.45444036644221,31.51616854225054,0.26665722113813284,8,-0.3149995803833008,-0.5199995040893555,-1.067500114440918,-1.375,0.5699996948242188,3,0.0032557997592659316,1.4827549919760559,21.225000381469727,1.1509461122667108,21.364999771118164,1.0,21.149999618530273,0.0032557997592659316 6680,2006-09-01,21.524999618530273,21.575000762939453,21.440000534057614,21.4950008392334,774400.0,0.0011627729548964183,1.0769095337305046,0.09999618529303307,73.92348689494042,60.40507942451336,-0.4025723701571913,-0.6199140535842389,-0.967647430247716,-1.4434491897347854,13.393263974037906,0.1350002288818395,0.10505776323749316,0.5482497215270996,-0.04414329299431685,1.140642736048516,0.2520532142663896,0.8444462287878096,-0.7358398818266849,92.53714347530268,22.08915734819371,0.2961965072607084,9,-0.31749916076660156,-0.5224990844726562,-1.013749122619629,-1.3224992752075195,0.6300010681152344,4,0.016492429664468844,-1.200005086275956,21.5,1.4827549919760559,21.225000381469727,1.1509461122667108,21.364999771118164,0.016492429664468844 6681,2006-09-05,21.299999237060547,21.545000076293945,21.26000022888184,21.5,527200.0,-0.010452979579894106,-1.035722070844713,-6.6669633774160735,57.45854141222115,61.46528749961878,-0.15727052463183,-0.3602202590782042,-0.7000917513173519,-1.2025569111252636,13.900852201581507,0.2849998474121058,0.14271225173244773,0.2894993782043471,-0.2953795556757939,0.8743783120844881,-0.0029400887357233785,0.5819388451444176,-0.4322553977333712,38.202126793222725,-27.430308192238762,0.2924394669400705,9,-0.092498779296875,-0.2974987030029297,-0.7362489700317383,-1.044999122619629,1.0050010681152344,1,0.02816903300286344,1.0769095337305046,21.524999618530273,-1.200005086275956,21.5,1.4827549919760559,21.225000381469727,0.02816903300286344 6682,2006-09-06,21.075000762939453,21.229999542236328,21.020000457763672,21.200000762939453,356000.0,-0.010563309022547318,1.2702903332233586,0.6249976158233039,53.47045365618791,62.109961217194275,0.0686798256460186,-0.11762475349225099,-0.43733772547280125,-0.9591410899846231,14.079107708213668,0.279998779296875,0.14977617259843612,0.04950084686279155,-0.5252477872119741,0.6242494809375572,-0.23787347017459126,0.33687516390017436,-0.13653123125104827,9.9099594473847,-53.347716504355155,0.2873743170373826,9,0.14750003814697266,-0.07250022888183594,-0.4375004768371582,-0.8200006484985352,1.314998626708988,2,0.04673777780995669,-1.035722070844713,21.299999237060547,1.0769095337305046,21.524999618530273,-1.200005086275956,21.5,0.04673777780995669 6683,2006-09-07,20.950000762939453,21.11000061035156,20.920000076293945,21.06999969482422,587400.0,-0.0059311978873003435,-1.1111134658584778,0.959991455078125,49.7561379546478,61.95366621326364,0.22520062782069417,0.023546701834234796,-0.27187128002461947,-0.8146669448142632,14.132148143455689,0.19000053405761363,0.18238443304242935,-0.08499917984008931,-0.6474189503689303,0.47742059068875164,-0.3662090651045098,0.19621070542433117,0.625,4.5802527015890675,-55.577657454306454,0.2812098852644203,9,0.27250003814697266,0.05249977111816406,-0.19375085830688477,-0.6425008773803711,1.3599987030029332,3,0.05369928205397123,1.2702903332233586,21.075000762939453,-1.035722070844713,21.299999237060547,1.0769095337305046,21.524999618530273,0.05369928205397123 6684,2006-09-08,21.125,21.19499969482422,21.01000022888184,21.01499938964844,585000.0,0.008353185235683735,-2.083351877165778,-0.9166799122611523,50.59951314428109,61.10524324518696,0.08325567146260937,-0.1185447406732365,-0.4099837820953596,-0.9723298059234402,14.988917316431111,0.24499893188476562,0.19639018339887215,0.06525001525879048,-0.46475973185410524,0.5952597623716862,-0.1997548582976556,0.33025488881523657,0.43690074920654354,31.297665465960417,-24.411402224831253,0.26500487355644736,9,0.11500072479248047,-0.12249946594238281,-0.346250057220459,-0.817500114440918,1.264999389648441,4,0.0428402691903198,-1.1111134658584778,20.950000762939453,1.2702903332233586,21.075000762939453,-1.035722070844713,21.299999237060547,0.0428402691903198 6685,2006-09-11,21.225000381469727,21.26000022888184,21.114999771118164,21.1299991607666,849800.0,0.004733745868389372,-1.3200073242188068,0.8636426688861425,53.720937247164784,60.35804814967633,0.03734839902469389,-0.16767918424145023,-0.47939559515086216,-1.0535177888785654,15.877475389162091,0.14500045776367543,0.2315673564787275,0.12750034332275462,-0.32795190981977385,0.5829525964652831,-0.10022578324851139,0.3552264698940206,0.32406235427856345,48.800048828125,-3.749224514120918,0.22772612657126423,9,0.022500038146972656,-0.22249984741210938,-0.4075002670288086,-0.9175004959106445,1.2349987030029297,0,0.0398115099254468,-2.083351877165778,21.125,-1.1111134658584778,20.950000762939453,1.2702903332233586,21.075000762939453,0.0398115099254468 6686,2006-09-12,21.20499992370605,21.290000915527344,21.104999542236328,21.274999618530273,371200.0,-0.0009423065914824225,2.699942780850658,-0.7368294249920065,52.1226499971209,58.90913104785019,0.0737239763305233,-0.09920926626848825,-0.4348558533484379,-1.0167858158333054,16.831438448765823,0.18500137329101562,0.25562505810821534,0.0734998703002887,-0.2952830668326598,0.4422828074332372,-0.11089159826618555,0.25789133886676296,0.33148155885315234,77.02681107496798,25.809978463019014,0.18439146856647395,9,0.042500495910648084,-0.20249938964843395,-0.3312497138977015,-0.8975000381469691,1.4650001525878942,1,0.044800790679438096,-1.3200073242188068,21.225000381469727,-2.083351877165778,21.125,-1.1111134658584778,20.950000762939453,0.044800790679438096 6687,2006-09-13,21.20499992370605,21.25,21.049999237060547,21.165000915527344,295200.0,0.0,2.0769546781695203,-0.5714168937328903,58.00527851368581,58.149944659993196,0.05435748349373526,-0.09004310261095583,-0.41448513574823664,-0.9984473930825857,17.118190821837313,0.20000076293945312,0.272740858112023,0.06474990844726136,-0.30219277537615596,0.4316925922706787,-0.1187214334644473,0.24822125035897002,0.3191519307278483,77.02681107496798,20.526263217010545,0.18347134191170836,9,0.042500495910648084,-0.20249938964843395,-0.3512501716613734,-0.8975000381469691,1.520000457763679,2,0.05187457606354373,2.699942780850658,21.20499992370605,-1.3200073242188068,21.225000381469727,-2.083351877165778,21.125,0.05187457606354373 6688,2006-09-14,21.125,21.299999237060547,21.104999542236328,21.184999465942386,290400.0,-0.003772691534726924,-2.8999790192450745,-1.5000238424493184,54.04702547487133,55.90044714390234,0.13262783986065685,0.004771799569631696,-0.30317965324372054,-0.90406050388669,17.01123174113728,0.19499969482421875,0.26521240750974684,-0.024499988555909624,-0.37931481079388973,0.3303148336820705,-0.2019073996748979,0.15290742256307865,0.3870688188711,39.65522911281603,-18.68205469928843,0.17740741111898986,9,0.12250041961669922,-0.12249946594238281,-0.2687501907348633,-0.7425003051757812,1.6700000762939453,3,0.05988162791235219,2.0769546781695203,21.20499992370605,2.699942780850658,21.20499992370605,-1.3200073242188068,21.225000381469727,0.05988162791235219 6689,2006-09-15,21.26000022888184,21.3799991607666,21.200000762939453,21.200000762939453,761400.0,0.006390543379021896,-5.0,-1.0,58.94206839561461,54.2358450884217,-0.044696888788294586,-0.11236155070358578,-0.4051437052065232,-1.0197509010378276,17.17130122603278,0.25499916076660156,0.22957841586626415,0.09550018310547159,-0.25084739923291366,0.44184776544385684,-0.07767360806372281,0.268673974274666,0.24022721513771828,63.636678900674426,0.16562433237390906,0.17317379116919304,9,-0.027500152587894178,-0.2574996948242223,-0.40375041961670277,-0.8775005340576207,1.7600002288818324,4,0.049388486630123296,-2.8999790192450745,21.125,2.0769546781695203,21.20499992370605,2.699942780850658,21.20499992370605,0.049388486630123296 6690,2006-09-18,21.045000076293945,21.30500030517578,21.0,21.26499938964844,649800.0,-0.010112895121036525,1.0333276113092627,-3.666687859617733,47.31458698786906,53.10873904127146,0.10622574712773059,0.1036194710136975,-0.1665004929890017,-0.7842597038168293,16.79918690219409,0.30500030517578125,0.1979906832396061,-0.1167499542236321,-0.4661141470511083,0.23261423860384411,-0.29143205063736843,0.05793214219010423,0.44362282037110035,11.842151494009407,-45.445346797217155,0.17468209641373744,9,0.10499954223632812,-0.042499542236328125,-0.1887502670288086,-0.6625003814697266,1.9549999237060547,0,0.06391063475782843,-5.0,21.26000022888184,-2.8999790192450745,21.125,2.0769546781695203,21.20499992370605,0.06391063475782843 6691,2006-09-19,21.11000061035156,21.15999984741211,21.0,21.040000915527344,434400.0,0.0030886449903524404,-1.1333095976806877,-0.3181814241002709,42.93630506615486,51.93827808682335,0.012783992330813732,0.044441632092254935,-0.20790467172959026,-0.8341708699454564,16.13860076390841,0.15999984741210938,0.11693145262344373,-0.05399942398071644,-0.40131367525951234,0.29331482729807945,-0.2276565496201144,0.1196577016586815,0.3672498299060649,28.947592970901898,-23.04408158356122,0.1736571256393974,9,0.03999900817871449,-0.10750007629394176,-0.26500082015990856,-0.7275009155273402,2.284999847412113,1,0.06395066011789252,1.0333276113092627,21.045000076293945,-5.0,21.26000022888184,-2.8999790192450745,21.125,0.06395066011789252 6692,2006-09-20,21.149999618530273,21.31999969482422,21.145000457763672,21.200000762939453,304400.0,0.0018947895320808872,-4.833359824522364,-0.7143051771117529,47.800561577787484,51.72099182272776,-0.017274206244412227,0.0075882199668591,-0.23125434461541516,-0.857098006707254,16.204690646549697,0.2099990844726598,0.03112847847233624,-0.015750408172607422,-0.36237712527786314,0.3308763089326483,-0.18906376672523706,0.15756295038002222,0.3161058144480755,39.473671001711594,-10.406727584948278,0.17331335855262872,9,0.039999961853027344,-0.09999942779541016,-0.2637495994567871,-0.7674999237060547,2.04000091552734,2,0.07186763523304962,-1.1333095976806877,21.11000061035156,1.0333276113092627,21.045000076293945,-5.0,21.26000022888184,0.07186763523304962 6693,2006-09-21,21.059999465942386,21.20499992370605,21.0,21.149999618530273,485200.0,-0.004255326440244178,1.0499914169639313,1.7999618539003677,35.52628441857824,50.046188630982996,0.10054336827957044,0.11614455133441837,-0.12369546019582955,-0.7513340325847047,16.254957241875477,0.20499992370605113,0.0009477294298925187,-0.11375055313110138,-0.44141944534804267,0.2139183390858399,-0.27758499923957203,0.05008389297736926,0.395183859902275,15.78936801369372,-27.156093829692907,0.16383444610847145,9,0.13000011444091442,0.1475009918212855,-0.22874927520752308,-0.6774997711181676,1.9449996948242152,3,0.079059874537031,-4.833359824522364,21.149999618530273,-1.1333095976806877,21.11000061035156,1.0333276113092627,21.045000076293945,0.079059874537031 6694,2006-09-22,21.125,21.149999618530273,21.05500030517578,21.09499931335449,451200.0,0.0030864451902161694,1.3749850988245953,-0.3333403975756047,37.179495017049994,48.2082506054147,0.039719795000163316,0.06677528022570556,-0.17179302302222865,-0.8019488039902818,16.30794030647353,0.09499931335449219,-0.0036319856168702813,-0.05650005340576314,-0.37094316767785784,0.25794306086633156,-0.2137216105418105,0.10072150373028421,0.31947966085364854,39.06253725293851,2.2913574756451993,0.1572215571360479,9,0.06499958038330078,0.08250045776367188,-0.2937498092651367,-0.7425003051757812,1.9050006866455114,4,0.07905325804941743,1.0499914169639313,21.059999465942386,-4.833359824522364,21.149999618530273,-1.1333095976806877,21.11000061035156,0.07905325804941743 6695,2006-09-25,21.46999931335449,21.4950008392334,21.1299991607666,21.184999465942386,515800.0,0.01633132844281593,1.1790956398956947,9.49977748108453,55.05953090532152,48.53457070632588,-0.2982341783703255,-0.246356263912741,-0.49134103764390247,-1.1299311279869038,16.695999769356195,0.37000083923339844,0.020067391157340353,0.260249328613277,-0.051105095695959335,0.5716037529225133,0.10457211645865883,0.41592654076789515,-0.5499992370605433,94.9491952543698,55.94826970639161,0.15567721215461786,9,-0.22249889373778942,-0.26249885559081676,-0.6387491226196254,-1.0874996185302699,1.5,0,0.07219381434470162,1.3749850988245953,21.125,1.0499914169639313,21.059999465942386,-4.833359824522364,21.149999618530273,0.07219381434470162 6696,2006-09-26,21.6200008392334,21.625,21.274999618530273,21.38999938964844,1352200.0,0.006986564074345614,1.9166726271368286,0.8070230621996838,66.97818018902342,49.531559781363384,-0.428207696187755,-0.37876032199037724,-0.6110444520799341,-1.2639463995043911,16.837139055953394,0.35000038146972656,0.03465849213922212,0.38675079345703267,0.02717118708121191,0.7463303998328534,0.20696099026912051,0.5665405966449448,-0.6885007476806635,99.20013427734375,54.18463917006514,0.17978980318791063,9,-0.30750083923339844,-0.3875007629394531,-0.7887506484985352,-1.2375011444091797,1.3549995422363317,1,0.06382974593887814,1.1790956398956947,21.46999931335449,1.3749850988245953,21.125,1.0499914169639313,21.059999465942386,0.06382974593887814 6697,2006-09-27,21.795000076293945,21.84000015258789,21.51499938964844,21.6200008392334,646400.0,0.008094321473983479,1.4528415961305656,0.7608614527270885,75.52866957013796,51.9184091252819,-0.5707327820670294,-0.5479889530818873,-0.7605020969447978,-1.431918617658841,16.40461737372223,0.3250007629394496,0.03936430412196401,0.5402500152587884,0.10420965333826615,0.9762903771793106,0.322229834298529,0.7582701962190477,-0.8357599884033213,94.64284903338313,42.673799448740255,0.2180201809602604,9,-0.375,-0.4549999237060547,-0.961249828338623,-1.4125003814697266,1.0949993133544957,2,0.07341135012015987,1.9166726271368286,21.6200008392334,1.1790956398956947,21.46999931335449,1.3749850988245953,21.125,0.07341135012015987 6698,2006-09-28,21.71500015258789,21.895000457763672,21.600000381469727,21.850000381469727,823400.0,-0.003670563130351634,1.6222184546263723,-0.771433242506812,68.91024465392657,53.02598426509434,-0.44504085864134524,-0.45260242379090343,-0.6605216373016916,-1.343848485195089,15.996176648673083,0.2950000762939453,0.049582997924488836,0.4357501029968276,-0.045927513883846416,0.9174277198775016,0.1949112945564906,0.6765889114371646,-0.7029144608154319,78.57139613353255,22.996654307952497,0.24083880844033717,9,-0.2674999237060547,-0.3474998474121094,-0.8812499046325684,-1.3325004577636719,1.0100002288818395,3,0.06792541428068732,1.4528415961305656,21.795000076293945,1.9166726271368286,21.6200008392334,1.1790956398956947,21.46999931335449,0.06792541428068732 6699,2006-09-29,21.56999969482422,21.799999237060547,21.520000457763672,21.71500015258789,560200.0,-0.006677432960846219,-1.2857142857142858,1.0740756439056782,60.74763245365622,54.51854487240402,-0.28099188350168447,-0.3184141362217012,-0.5010045703976544,-1.188744789609295,15.003052260359636,0.279998779296875,0.04434372681921772,0.2872496604919448,-0.2021373070720749,0.7766366280559645,0.04255617670993317,0.5319431442739564,-0.4872808217724618,57.51631216637038,1.0398128197901002,0.2446934837820099,9,-0.12249946594238281,-0.1874990463256836,-0.6787495613098145,-1.1875,1.3099994659423828,4,0.06652756079021716,1.6222184546263723,21.71500015258789,1.4528415961305656,21.795000076293945,1.9166726271368286,21.6200008392334,0.06652756079021716 6700,2006-10-02,21.8799991607666,22.01000022888184,21.625,21.625,1268200.0,0.014371788146884779,-2.0196195761932465,-1.7586093499250217,67.81000195264153,57.28228897090254,-0.514160129543022,-0.6329035792213595,-0.7922635186977907,-1.4884123896539236,14.024797984857749,0.44000053405762074,0.06397944921453558,0.5794991493225083,0.030942470231053676,1.128055828413963,0.305220809776781,0.8537774888682357,-0.7322977609378931,82.31279453590443,27.26111902889724,0.2742783395457268,10,-0.3749990463256836,-0.4399986267089844,-0.9887490272521973,-1.4974994659423828,0.820001602172848,0,0.052559486745364925,-1.2857142857142858,21.56999969482422,1.6222184546263723,21.71500015258789,1.4528415961305656,21.795000076293945,0.052559486745364925 6701,2006-10-03,21.899999618530273,21.975000381469727,21.725000381469727,21.850000381469727,743800.0,0.0009140977390682536,1.4999904632932155,0.19607608476135624,68.14619745580742,59.54291517957142,-0.45853425857621843,-0.638378771276539,-0.7982238878829051,-1.4946663467639993,13.873041224316657,0.25,0.06423108511023656,0.5694995880126967,-0.04106409435383185,1.1800632703792253,0.26421774682943067,0.8747814291959628,-0.6660683357962505,77.77769215059865,24.45210837321997,0.3052818411832649,10,-0.39499950408935547,-0.44249916076660156,-0.9849996566772461,-1.5174999237060547,1.0300006866455078,1,0.04885843440466808,-2.0196195761932465,21.8799991607666,-1.2857142857142858,21.56999969482422,1.6222184546263723,21.71500015258789,0.04885843440466808 6702,2006-10-04,22.059999465942386,22.06999969482422,21.825000762939453,21.875,741800.0,0.007305929232835684,1.3902343713655692,3.7000457770657613,73.43356071723932,63.75483476831155,-0.5318002581157195,-0.7597543576376786,-0.9442916029373158,-1.6373748260098644,14.816006702137521,0.24499893188476562,0.11691104173747036,0.6802495002746625,0.0013771416223811173,1.3591218589269438,0.34081332094852357,1.0196856796008014,-0.7484612885935817,98.18177404476445,41.34545118682485,0.33943617932614023,10,-0.49749946594238637,-0.5649995803833043,-1.0662493705749547,-1.6774997711181676,0.8050003051757777,2,0.041477830357157464,1.4999904632932155,21.899999618530273,-2.0196195761932465,21.8799991607666,-1.2857142857142858,21.56999969482422,0.041477830357157464 6703,2006-10-05,22.075000762939453,22.075000762939453,21.98500061035156,22.024999618530273,448800.0,0.0006800225457950226,2.5999237078010196,0.270277236501598,71.73332546658781,67.59414926270463,-0.4332424999331579,-0.7232325763674758,-0.9486065543541855,-1.6400911355058838,16.200571126877207,0.09000015258789418,0.18067871429346738,0.6390007972717271,-0.07544113005580755,1.3534427245992617,0.2817798336079598,0.9962217609354944,-0.6724472034935971,100.0,42.205295521924384,0.35722096366376693,10,-0.4725008010864258,-0.5775003433227539,-1.0287504196166992,-1.6925010681152344,0.7849998474121058,3,0.03691952881275751,1.3902343713655692,22.059999465942386,1.4999904632932155,21.899999618530273,-2.0196195761932465,21.8799991607666,0.03691952881275751 6704,2006-10-06,22.030000686645508,22.075000762939453,21.950000762939453,22.049999237060547,1141200.0,-0.002038508481933765,2.571346829786654,-0.3999618539004387,78.88561737620716,70.24149220391415,-0.27532071758624,-0.6397564260736814,-0.8917719990928319,-1.5782327152484683,17.30901956956693,0.125,0.23555335459166216,0.5487506866455085,-0.1967190114886357,1.2942203847796527,0.17601583757843642,0.9214855357125806,-0.5333045187105476,90.0,25.302355263860107,0.3727348490670713,10,-0.35500049591064453,-0.5325002670288086,-0.9837503433227539,-1.647500991821289,1.0149993896484375,4,0.03154787440590168,2.5999237078010196,22.075000762939453,1.3902343713655692,22.059999465942386,1.4999904632932155,21.899999618530273,0.03154787440590168 6705,2006-10-09,22.06999969482422,22.125,21.90999984741211,22.049999237060547,1096200.0,0.0018156607776667055,2.3076674785058247,-1.0000953743443013,78.57139613353272,71.52962730885962,-0.2472613921714064,-0.6463426734609286,-0.9237410857811454,-1.5965786781372415,18.310167895253944,0.21500015258789062,0.3281664246874385,0.5464997291564941,-0.23283267484503511,1.3258321331580234,0.1568335271557295,0.9361659311572588,-0.4923408835886285,86.24991059294757,16.326627855754722,0.3896662020007644,10,-0.25,-0.5474996566772461,-0.9874992370605469,-1.672499656677246,1.0750007629394531,0,0.03670138093079989,2.571346829786654,22.030000686645508,2.5999237078010196,22.075000762939453,1.3902343713655692,22.059999465942386,0.03670138093079989 6706,2006-10-10,22.155000686645508,22.184999465942386,22.045000076293945,22.075000762939453,455800.0,0.0038514269595220085,1.0000272483275832,3.999904634751097,79.13042709072788,71.92982258892518,-0.2775826170011939,-0.6920021048502569,-0.9955291374370674,-1.6568174558380804,19.321802927120718,0.13999938964844105,0.4244335961489121,0.584000682830812,-0.22868570609486483,1.3966870717564888,0.17765748836797357,0.9903438772936504,-0.4897672852076127,91.6669757289003,17.152920924593246,0.40634319446283795,10,-0.30250072479248047,-0.6025009155273438,-1.0500001907348633,-1.7350006103515625,1.0649986267089808,1,0.02459941590624526,2.3076674785058247,22.06999969482422,2.571346829786654,22.030000686645508,2.5999237078010196,22.075000762939453,0.02459941590624526 6707,2006-10-11,22.30500030517578,22.34499931335449,22.09000015258789,22.09000015258789,772600.0,0.006770463276071448,-1.372083532939411,2.6875044703526214,84.87393880462248,73.70356638344694,-0.38848406636600075,-0.796188048705524,-1.142228381298743,-1.7831666199708565,20.769038252410287,0.254999160766598,0.47050786392946975,0.6790002822875962,-0.1771208827519395,1.535121447327132,0.25093969976783015,1.1070608648073623,-0.5462090121270791,90.80481441694329,8.496381704246701,0.42806058251976703,10,-0.3725004196166992,-0.6725006103515625,-1.1999998092651367,-1.885000228881836,1.0049991607666051,2,0.028020622795282835,1.0000272483275832,22.155000686645508,2.3076674785058247,22.06999969482422,2.571346829786654,22.030000686645508,0.028020622795282835 6708,2006-10-12,22.38999938964844,22.395000457763672,22.26499938964844,22.30500030517578,428000.0,0.003810763654324534,1.7368294249918943,0.3953442983623593,85.04152841473469,76.4028881569001,-0.4108729427470692,-0.8237936997156403,-1.2140059317343201,-1.8443397282011453,22.157591033165247,0.13000106811523082,0.48884931696785117,0.7007493972778356,-0.18589587333455881,1.58739466789023,0.25742676197164016,1.144072032584031,-0.5139664925385823,98.96885323265765,10.727853871148781,0.4433226353061967,10,-0.3799991607666051,-0.7324991226196325,-1.2774987220764196,-1.9574985504150426,0.9050006866455043,3,0.02121484566405707,-1.372083532939411,22.30500030517578,1.0000272483275832,22.155000686645508,2.3076674785058247,22.06999969482422,0.02121484566405707 6709,2006-10-13,22.309999465942386,22.395000457763672,22.26000022888184,22.315000534057614,419400.0,-0.003573020361181456,-1.5714441416894795,-0.0588367291983701,77.27271601329704,77.45430083030628,-0.24011591988230663,-0.6968236651204123,-1.1148327093379997,-1.7347494571188555,23.328091889128068,0.13500022888183238,0.47621829253781556,0.5682495117187543,-0.33555692425546724,1.4720559476929758,0.11634629373164529,1.0201527297058632,-0.33017305670176356,82.47404436054816,-4.715238754360868,0.45190321798711,10,-0.24999904632568715,-0.6124992370605504,-1.1974987983703649,-1.8024988174438512,1.0450000762939418,4,0.024652674028468047,1.7368294249918943,22.38999938964844,-1.372083532939411,22.30500030517578,1.0000272483275832,22.155000686645508,0.024652674028468047 6710,2006-10-16,22.38999938964844,22.424999237060547,22.209999084472656,22.26000022888184,682000.0,0.0035858326141235963,1.1500138283567907,-25.994279176238305,76.19043911857102,78.34810545950222,-0.26838832412068214,-0.7071490288137205,-1.172238934277999,-1.78774654781245,25.337054061797698,0.21500015258789062,0.4897059510036996,0.580999469757085,-0.3044893492281666,1.4664882887423367,0.13825506026445922,1.0237438792497109,-0.3271381707032077,90.78949349743354,4.908020918615634,0.4427444094926253,10,-0.26499938964844105,-0.6774997711181676,-1.2687487602233922,-1.882498741149906,0.7849998474121094,0,0.029254162773596715,-1.5714441416894795,22.309999465942386,1.7368294249918943,22.38999938964844,-1.372083532939411,22.30500030517578,0.029254162773596715 6711,2006-10-17,22.459999084472656,22.53000068664551,22.38500022888184,22.38999938964844,919400.0,0.003126382167593089,-2.6251013304089814,0.5384626670774555,74.35894211300729,78.45092561458756,-0.2800484332278579,-0.7070767291542381,-1.208694342907858,-1.8325371457354471,27.552505598258914,0.14500045776367188,0.5357293304040169,0.5834992408752449,-0.2832557131609228,1.4502541949114125,0.15012176385716103,1.0168767178933287,-0.3247102619043609,84.09056427106792,-0.654453414205804,0.43337747701808316,10,-0.23999881744384766,-0.6949987411499023,-1.334998607635498,-1.9274988174438477,0.7350006103515625,1,0.030498726679137667,1.1500138283567907,22.38999938964844,-1.5714441416894795,22.309999465942386,1.7368294249918943,22.38999938964844,0.030498726679137667 6712,2006-10-18,22.670000076293945,22.690000534057614,22.48500061035156,22.48500061035156,447000.0,0.009350000016984383,-1.2162217892011975,2.6428610354225284,81.93977884974822,79.58497599049426,-0.4407732171108947,-0.8404549545209647,-1.386854884013939,-2.0177680081940252,29.425828778695234,0.23000144958495738,0.5480587482422443,0.7175002098083496,-0.1475917763966521,1.5825921960133513,0.28495421670584875,1.1500462029108505,-0.46000099182128906,95.8332505493552,9.881526862010915,0.4325459931025016,10,-0.36999988555908203,-0.8249998092651367,-1.544999599456787,-2.0699996948242188,0.5650005340576136,2,0.024261104332137906,-2.6251013304089814,22.459999084472656,1.1500138283567907,22.38999938964844,-1.5714441416894795,22.309999465942386,0.024261104332137906 6713,2006-10-19,22.72500038146973,22.7549991607666,22.59499931335449,22.625,795800.0,0.002426127260286126,1.000023842164913,0.5405441629808425,91.10320719497712,80.9424859703576,-0.4401625555301578,-0.805626780521493,-1.4082355998642946,-2.043594776631302,32.0794370075674,0.15999984741211293,0.562718554980588,0.6892504692077672,-0.13363448982706672,1.5121354282426012,0.2778079896903485,1.100692948725186,-0.4190010070800838,94.4956375968117,4.742669067356374,0.41144247951741714,10,-0.39250087738037465,-0.8475008010864293,-1.599999904632572,-2.0050001144409215,0.125,3,0.025742533538070766,-1.2162217892011975,22.670000076293945,-2.6251013304089814,22.459999084472656,1.1500138283567907,22.38999938964844,0.025742533538070766 6714,2006-10-20,22.795000076293945,22.81999969482422,22.57500076293945,22.72500038146973,407000.0,0.0030802945500187917,3.083351877165714,0.699994277975869,89.27039469806613,82.13126358863909,-0.4360953570544801,-0.7843114188648634,-1.4389181755139404,-2.0893860448868224,34.926968314983306,0.24499893188476918,0.5553780940581952,0.6757501602172837,-0.09530021853598214,1.4468005389705496,0.2902249708406508,1.0612753495939167,-0.39920074462890653,95.90170598093904,4.992484668846615,0.3855251893766329,10,-0.3625001907348633,-0.8850002288818359,-1.669999599456787,-2.0699996948242188,0.5249996185302734,4,0.021934634714916523,1.000023842164913,22.72500038146973,-1.2162217892011975,22.670000076293945,-2.6251013304089814,22.459999084472656,0.021934634714916523 6715,2006-10-23,23.020000457763672,23.024999618530273,22.60000038146973,22.72500038146973,715000.0,0.009870602356510716,1.7868948826505173,4.214305177111879,90.87591799798128,83.43631813388947,-0.5723559105268095,-0.9351829721614173,-1.6160182174357232,-2.29269550479718,36.87849859255981,0.4249992370605433,0.5627702556942147,0.823250484466552,0.01622035040907832,1.6302806185240257,0.4197354174378134,1.2267655514952907,-0.5393610534667985,99.21888038528479,6.3739617715473145,0.4035150670287372,10,-0.46250057220458984,-1.0075006484985352,-1.9025001525878906,-2.2950000762939453,0.37999916076660156,0,0.014552522928368283,3.083351877165714,22.795000076293945,1.000023842164913,22.72500038146973,-1.2162217892011975,22.670000076293945,0.014552522928368283 6716,2006-10-24,23.0,23.059999465942386,22.875,22.95000076293945,1874600.0,-0.0008688295988684702,1.1764877479579439,0.16948889535448988,88.21135879046324,83.80714257676067,-0.4692318323780178,-0.850079531509877,-1.5491353214530115,-2.254732328679335,38.57870336175342,0.18499946594238637,0.5664176226035096,0.7342500686645508,-0.10064859327739839,1.5691487306065,0.3168007376935762,1.1516993996355254,-0.4249992370605504,89.56528950292689,-2.4969614021178614,0.4174493309709749,10,-0.36500072479248047,-0.9700002670288086,-1.9237499237060547,-2.2749996185302734,0.38999938964844105,1,0.0076086624808935355,1.7868948826505173,23.020000457763672,3.083351877165714,22.795000076293945,1.000023842164913,22.72500038146973,0.0076086624808935355 6717,2006-10-25,23.395000457763672,23.420000076293945,22.934999465942386,22.934999465942386,1061800.0,0.017173932946246584,-1.1086937592516746,9.20016021972919,90.99376380161686,84.46850206419202,-0.7748383064109703,-1.179541682038593,-1.9079769714403625,-2.6232232650629506,40.00655920642023,0.48500061035155895,0.5830191636474282,1.049250507354735,0.10483576806227646,1.9936652466471934,0.5770431377085039,1.521457877000966,-0.7950000762939418,97.0414628585875,5.736120546404678,0.47220736964623006,10,-0.5800008773803711,-1.1850004196166992,-2.3187503814697266,-2.635000228881836,0.07999992370605824,2,-0.008548867665146065,1.1764877479579439,23.0,1.7868948826505173,23.020000457763672,3.083351877165714,22.795000076293945,-0.008548867665146065 6718,2006-10-26,23.190000534057614,23.4950008392334,23.18000030517578,23.46500015258789,793000.0,-0.008762552669154933,-1.1355962887531115,-0.597823968686391,82.76834879686187,85.07912792903255,-0.49665259522875616,-0.9047600996565812,-1.6655534228774762,-2.3926367546355856,41.41160457479327,0.3150005340576172,0.5907040966116739,0.7705005645751903,-0.1966165440239216,1.7376176731743023,0.2869420102756344,1.2540591188747463,-0.4260002136230412,66.84779566492837,-23.60552683336074,0.4835585542995552,10,-0.3375005722045863,-0.9425001144409144,-2.0700006484985316,-2.3275003433227504,0.404998779296875,3,0.0019404948364643015,-1.1086937592516746,23.395000457763672,1.1764877479579439,23.0,1.7868948826505173,23.020000457763672,0.0019404948364643015 6719,2006-10-27,23.0049991607666,23.20499992370605,22.96500015258789,23.125,703200.0,-0.007977635576994158,-1.4000114441572453,0.4363672934338509,74.41248270689722,84.88157721662435,-0.22651878449675777,-0.6395289506861275,-1.4451512744661983,-2.1835833314126134,42.81595128076123,0.2399997711181605,0.571415748369045,0.513749217987062,-0.3994229334518238,1.4269213694259477,0.057163142267619094,0.9703352937065048,-0.09479873657226534,45.25123711208363,-43.844573085856496,0.4565860757194422,10,-0.06499862670898438,-0.7299985885620117,-1.8062491416931152,-2.1424989700317383,0.9350013732910121,4,-0.0067376129081200276,-1.1355962887531115,23.190000534057614,-1.1086937592516746,23.395000457763672,1.1764877479579439,23.0,-0.0067376129081200276 6720,2006-10-30,23.03000068664551,23.07999992370605,22.915000915527344,23.040000915527344,480400.0,0.0010867866459889353,2.6667161174104046,0.08333465787170209,73.58486297961254,84.79556842402494,-0.16895654535477078,-0.6049751918936614,-1.43824496878079,-2.185181116739244,43.66905714686396,0.16499900817870738,0.5473679806084171,0.4812506675720236,-0.4145225316728194,1.3770238668168666,0.033364067949602116,0.9291372671944451,0.4650001525878871,25.00007690911553,-61.13620464369362,0.4478865996224209,10,-0.039999961853030896,-0.7175006866455114,-1.831250667572025,-2.1450004577636754,1.0249996185302699,0,0.012592227509001797,-1.4000114441572453,23.0049991607666,-1.1355962887531115,23.190000534057614,-1.1086937592516746,23.395000457763672,0.012592227509001797 6721,2006-10-31,22.96999931335449,23.03000068664551,22.899999618530273,22.95499992370605,926400.0,-0.002605356990971197,-1.080017089843925,-1.4999046347516296,68.83844425641153,83.33986458032086,-0.032412247123588145,-0.4855988928454842,-1.345246792440129,-2.102526009125288,44.53790592246587,0.13000106811523793,0.5572232591801694,0.3677493095397928,-0.49196602090842845,1.227464639988014,-0.062108355684319605,0.7976069747639052,0.5134015274047883,11.764630455966987,-70.73329141244326,0.42985766522411095,10,0.06500148773193715,-0.5849990844726527,-1.742498874664303,-2.0849990844726527,0.995000839233402,1,0.018720083501517104,2.6667161174104046,23.03000068664551,-1.4000114441572453,23.0049991607666,-1.1355962887531115,23.190000534057614,0.018720083501517104 6722,2006-11-01,22.97500038146973,23.125,22.96500015258789,23.024999618530273,1021000.0,0.00021772173551326546,-3.571444141689373,-3.333418107832927,67.35900677926564,80.70162008968624,0.011623086799509963,-0.4411538227377356,-1.318124493517768,-2.0834167284292313,45.294383879532795,0.15999984741210938,0.5695763299870649,0.32700033187866495,-0.5082519778281274,1.1622526415854573,-0.09062582297472943,0.7446264867320593,0.48506441040038695,12.605144381187447,-65.00818256904861,0.4176261548533956,11,0.060000419616695666,-0.47000026702881215,-1.7025003433227575,-2.0650005340576207,0.9400005340576136,2,0.018063068608844324,-1.080017089843925,22.96999931335449,2.6667161174104046,23.03000068664551,-1.4000114441572453,23.0049991607666,0.018063068608844324 6723,2006-11-02,22.88999938964844,22.92499923706055,22.774999618530273,22.899999618530273,979600.0,-0.003699716666374697,4.000031789426363,0.20000762951089152,67.1596781675094,78.24487380851328,0.13688552210576788,-0.30774268931125803,-1.1943943814144653,-1.9699244036464378,45.7047418702718,0.20000076293945668,0.584982551859909,0.2012494087219281,-0.5949051463797126,0.9974039638235688,-0.19682786882889047,0.5993266862727467,0.5476627952880833,26.74411383758377,-48.178409068733984,0.39807727755081995,11,0.15750122070312145,-0.3824987411499059,-1.509999275207523,-1.8699989318847692,1.1050014495849574,3,0.025557055806906037,-3.571444141689373,22.97500038146973,-1.080017089843925,22.96999931335449,2.6667161174104046,23.03000068664551,0.025557055806906037 6724,2006-11-03,22.72500038146973,22.95000076293945,22.709999084472656,22.85000038146973,592200.0,-0.0072083448046454945,-2.096744025791656,12.499713904257732,59.43660912407378,74.75161726696801,0.32509843209766487,-0.09276235112155362,-0.9940416899208238,-1.7737511874366625,46.209243141403135,0.24000167846679332,0.5649283304873691,0.0015004158020062164,-0.7317773141887365,0.7347781457927489,-0.36513844919336336,0.3681392807973758,0.6729020494824205,3.6147623862495917,-66.4379552080455,0.3666388649953713,11,0.37749958038329723,-0.21749973297119496,-1.3175001144409215,-1.6774997711181676,1.375,4,0.038283780738422646,4.000031789426363,22.88999938964844,-3.571444141689373,22.97500038146973,-1.080017089843925,22.96999931335449,0.038283780738422646 6725,2006-11-06,22.8799991607666,22.90999984741211,22.72500038146973,22.790000915527344,377800.0,0.006820628237404147,1.46666581895396,-0.7199859619140625,61.29028619361154,71.76038697842893,0.16556269733491646,-0.19390837179185638,-1.109061349581502,-1.9012279468784108,46.60646716018315,0.18499946594237926,0.5325894579434873,0.11599922180175781,-0.5518617039210163,0.7838601475245319,-0.21793124105963102,0.44992968466314665,0.46287100246718893,40.96378343597757,-26.184959153817097,0.33393046286138783,11,0.22250080108642578,-0.31999874114990234,-1.464998722076416,-1.717498779296875,1.2049999237060547,0,0.0463287330494595,-2.096744025791656,22.72500038146973,4.000031789426363,22.88999938964844,-3.571444141689373,22.97500038146973,0.0463287330494595 6726,2006-11-07,22.70000076293945,22.899999618530273,22.690000534057614,22.8700008392334,537800.0,-0.007867063130657992,-1.2105104652913266,-1.8889265656459016,50.81968921745699,67.29660091352228,0.3336140732729973,0.030581476463872548,-0.8982494026213423,-1.6947142996023494,46.796608629966684,0.2099990844726598,0.5055089089372942,-0.09124917984009073,-0.6959754907153943,0.5134771310352129,-0.39361233527774075,0.2111139755975593,0.5922397139934503,2.2989060136364445,-58.69244473053127,0.3023631554376517,11,0.39249992370605824,-0.09000015258788707,-1.227500438690182,-1.480000495910641,1.5,1,0.05969160778393179,1.46666581895396,22.8799991607666,-2.096744025791656,22.72500038146973,4.000031789426363,22.88999938964844,0.05969160778393179 6727,2006-11-08,22.93000030517578,22.97500038146973,22.63500022888184,22.63500022888184,457400.0,0.010132138083970288,-1.305085184107643,-1.7352937876560368,55.112209962147844,64.22369659855406,0.03432756834936512,-0.15831051220385461,-1.1010586302717797,-1.8917219829895373,46.674140382693516,0.3400001525878906,0.4531174698211551,0.10750036239624094,-0.45451252012204435,0.6695132449145262,-0.17350607886289993,0.3885068036553818,0.3020161774695893,86.76468938280365,28.77166538801029,0.2810064412591423,11,-0.010000228881835938,-0.26999950408935547,-1.4487500190734863,-1.7100000381469727,1.3549995422363281,2,0.04513736736316076,-1.2105104652913266,22.70000076293945,1.46666581895396,22.8799991607666,-2.096744025791656,22.72500038146973,0.04513736736316076 6728,2006-11-09,22.864999771118164,22.94499969482422,22.81999969482422,22.934999465942386,452800.0,-0.002834737601069559,1.7777730682829653,-0.23728703973104648,51.74998903276626,61.70564174587284,0.05406397672572183,-0.05892042487874605,-1.0045491988504551,-1.7927347824107684,46.425872220618594,0.125,0.40963904628339876,0.01874980926513814,-0.5051617982621686,0.5426614167924448,-0.24320599449851343,0.2807056130287897,0.2953747610755819,67.64689382804593,13.852187259098159,0.2619558037636528,11,0.015000343322753906,-0.16249942779541016,-1.336249828338623,-1.614999771118164,1.2299995422363246,3,0.04592176492105127,-1.305085184107643,22.93000030517578,-1.2105104652913266,22.70000076293945,1.46666581895396,22.8799991607666,0.04592176492105127 6729,2006-11-10,22.86000061035156,22.90500068664551,22.78499984741211,22.795000076293945,386200.0,-0.0002186381288715733,-1.8235162122742898,-0.9285831062669321,45.50562881335224,58.58572683851058,0.040601802432252754,-0.011176910022182796,-0.9763150022026146,-1.7516765895428428,46.12098901828343,0.12000083923340199,0.3083248550068447,-0.013749408721928091,-0.47287797514703556,0.4453791577031794,-0.24331369193448182,0.21581487449062564,0.23732900544475655,66.17655308597442,17.37886246209912,0.22956428321255398,11,0.01999950408935902,-0.15750026702880504,-1.3100004196166957,-1.6075000762939418,1.2899990081787145,4,0.04965005243122711,1.7777730682829653,22.864999771118164,-1.305085184107643,22.93000030517578,-1.2105104652913266,22.70000076293945,0.04965005243122711 6730,2006-11-13,23.045000076293945,23.065000534057614,22.85000038146973,22.8700008392334,688800.0,0.008092714829526892,1.0,2.6922738343262718,51.15681334770297,56.621101181987406,-0.15873939069990328,-0.15240313147416273,-1.1362566019294462,-1.8985364815314512,46.30092967078556,0.21500015258788352,0.23080348928369787,0.1385000228881843,-0.2654687247473717,0.5424687705237403,-0.06348435092959193,0.34048439670596053,-0.4099998474121058,95.34873405369035,49.57187171662858,0.20198437381777762,11,-0.16499996185302734,-0.3424997329711914,-1.458749771118164,-1.7924995422363281,0.9249992370605433,0,0.04578000875170529,-1.8235162122742898,22.86000061035156,1.7777730682829653,22.864999771118164,-1.305085184107643,22.93000030517578,0.04578000875170529 6731,2006-11-14,23.145000457763672,23.149999618530273,22.90500068664551,23.045000076293945,979400.0,0.004339352620466919,3.454578557680572,0.5714332425068119,42.424249430108006,53.85057258763655,-0.2584880774584306,-0.20917834682673941,-1.2022669205496612,-1.9607059618995812,46.29704529691758,0.24499893188476207,0.18010845085290939,0.20425033569335938,-0.15387755725606667,0.5623782286427854,0.025186389218646354,0.3833142821680724,-0.5014002227783152,99.02928802109567,57.26937684084181,0.17906394647471263,11,-0.2525005340576172,-0.375,-1.4737505912780762,-1.8675003051757812,0.6049995422363281,1,0.040613463301690134,1.0,23.045000076293945,-1.8235162122742898,22.86000061035156,1.7777730682829653,22.864999771118164,0.040613463301690134 6732,2006-11-15,23.21999931335449,23.21999931335449,23.03499984741211,23.145000457763672,476600.0,0.00324039119064512,3.933394369421293,0.7499856949397878,50.9868016533696,52.053586308287684,-0.3297565021718185,-0.2538763236862387,-1.2344499355159897,-1.99857063354224,45.972677720511825,0.18499946594237926,0.1309819670501966,0.2517492294311481,-0.10329372041593032,0.6067921792782265,0.07422775450761065,0.4292707043546855,-0.5561431030273347,100.0,58.87660759703773,0.17752147492353917,11,-0.2924995422363246,-0.4274988174438441,-1.517499446868893,-1.9124994277954066,0.5150012969970703,2,0.04220505936971897,3.454578557680572,23.145000457763672,1.0,23.045000076293945,-1.8235162122742898,22.86000061035156,0.04220505936971897 6733,2006-11-16,23.309999465942386,23.3700008392334,23.20499992370605,23.290000915527344,559200.0,0.0038759756782651422,1.3571340989905276,0.26665140764483,60.70177082357339,52.19415983045431,-0.39550600945526426,-0.31389630934720003,-1.2756759278227143,-2.0488597188089024,45.621370445189356,0.1650009155273473,0.10015360373829907,0.3124994277954123,-0.05435767418430615,0.6793565297751307,0.12907087680555307,0.4959279787852715,-0.6127746694335912,89.74337238229131,47.1121140986436,0.18342855098985994,11,-0.3074989318847692,-0.457499504089359,-1.527499675750736,-1.9224996566772496,0.5349998474121023,3,0.04182755915092451,3.933394369421293,23.21999931335449,3.454578557680572,23.145000457763672,1.0,23.045000076293945,0.04182755915092451 6734,2006-11-17,23.295000076293945,23.35000038146973,23.1200008392334,23.290000915527344,515200.0,-0.0006434744741352638,2.999999999999815,0.24997615641388024,59.3639552156316,51.9801230551232,-0.32536482695365265,-0.27354219773557986,-1.2167126661810528,-1.9970267394311847,44.915476271713,0.22999954223633168,0.07293436658039099,0.27250003814697266,-0.10426588700622474,0.6492659633001701,0.08411707557037573,0.4608830007235696,-0.5439531963671804,85.57678905476277,39.03339765711003,0.18838296257659845,11,-0.2924995422363281,-0.44250011444091797,-1.461249828338623,-1.8824996948242188,0.6550006866455043,4,0.034342100641358675,1.3571340989905276,23.309999465942386,3.933394369421293,23.21999931335449,3.454578557680572,23.145000457763672,0.034342100641358675 6735,2006-11-20,23.354999542236328,23.399999618530273,23.2450008392334,23.295000076293945,686400.0,0.0025756370785952054,1.0666556464020955,12.001907668828691,63.604294581898216,53.40063476228334,-0.34743635395455286,-0.3237567320916561,-1.2343684256986762,-2.0235414197780237,43.80443423255127,0.154998779296875,0.053871202554944375,0.31574954986572124,-0.08927497809363416,0.7207740778250766,0.11323728588604354,0.5182618138453989,-0.5544363455650334,90.90905587965561,38.31541498067111,0.20251226397967848,11,-0.33749961853027344,-0.5024995803833008,-1.4762492179870605,-1.9424991607666016,0.4799995422363281,0,0.03403982410088369,2.999999999999815,23.295000076293945,1.3571340989905276,23.309999465942386,3.933394369421293,23.21999931335449,0.03403982410088369 6736,2006-11-21,23.17499923706055,23.315000534057614,23.06999969482422,23.315000534057614,623600.0,-0.007707142312302628,2.4999795643112397,-2.3333757192356637,56.289294218554076,53.53142190188402,-0.10389771968559813,-0.13699764717366492,-1.012598224692855,-1.8139564893148332,42.19587743787635,0.2849998474121094,0.059536849110806145,0.1269992828369162,-0.28199671072615473,0.5359952763999871,-0.07749871394461749,0.3314972796184499,-0.3144923982033596,38.356021216001814,-18.49880201264841,0.2044979967815351,11,-0.08249950408935902,-0.23499870300293324,-1.2562494277954137,-1.7474994659423864,0.5550003051757777,1,0.03430421154114227,1.0666556464020955,23.354999542236328,2.999999999999815,23.295000076293945,1.3571340989905276,23.309999465942386,0.03430421154114227 6737,2006-11-22,23.19499969482422,23.2450008392334,23.11000061035156,23.11000061035156,485200.0,0.000863018702140117,-2.1765101875951864,-0.6071306930423853,60.00005002901665,54.448095345911845,-0.09203317942268896,-0.18208553411232486,-0.9897351747927061,-1.8062709150197556,39.91674539581204,0.1350002288818395,0.05056996030878125,0.15699977874755788,-0.22517371232858707,0.5391732698237028,-0.034086966790514595,0.34808652428563036,-0.28054357799971896,37.87879663612981,-21.84361104824712,0.19108674553807273,11,-0.10249996185302734,-0.20499897003173828,-1.2024993896484375,-1.7149991989135742,0.7700004577636719,2,0.02392758406888995,2.4999795643112397,23.17499923706055,1.0666556464020955,23.354999542236328,2.999999999999815,23.295000076293945,0.02392758406888995 6738,2006-11-24,23.23500061035156,23.2450008392334,23.07999992370605,23.15999984741211,187200.0,0.0017245490861663715,2.4736588499840133,0.8823714208777599,68.21434848181372,56.97128642018535,-0.0827299576418703,-0.23035259754550097,-0.9829449846204916,-1.8124037905630637,37.34827341299408,0.1650009155273473,0.08280948190452264,0.1947506904602001,-0.19169671248949882,0.581198093409899,0.0015269889853506413,0.38797439193504957,-0.27199014335648286,50.000288992282826,-16.12456812683491,0.19322370147484955,11,-0.11000061035155895,-0.19999980926513317,-1.162500381469723,-1.6750001907348597,0.7349987030029297,4,0.021519259172183558,-2.1765101875951864,23.19499969482422,2.4999795643112397,23.17499923706055,1.0666556464020955,23.354999542236328,0.021519259172183558 6739,2006-11-27,22.85000038146973,23.184999465942386,22.790000915527344,23.184999465942386,640000.0,-0.016569839413316134,1.3582067457696811,-4.466609022939024,49.07979049553715,56.74050610327803,0.33604084613829244,0.15013776313197624,-0.5590147818255531,-1.3956699417004295,35.415824278257965,0.4449996948242152,0.0800686078440549,-0.18249959945678285,-0.5780335136837955,0.21303431477022983,-0.3802665565702874,0.015267357656721714,0.5499992370605433,9.835998936885968,-57.01485578979354,0.1977669571135059,11,0.24499988555907848,0.18500041961669567,-0.745000839233402,-1.2575006484985387,0.625,0,0.043544810296443304,2.4736588499840133,23.23500061035156,-2.1765101875951864,23.19499969482422,2.4999795643112397,23.17499923706055,0.043544810296443304 6740,2006-11-28,23.31999969482422,23.34000015258789,22.8799991607666,22.8799991607666,891000.0,0.020568897396414654,-1.0909110613081794,-1.3134380195404132,66.1458209156873,59.376236268342396,-0.10152379918816834,-0.3130730081017603,-0.9768888784976539,-1.8346327357131642,33.871125269652396,0.4899997711181605,0.10372505409971922,0.27299976348876953,-0.14288698348751083,0.6888865104650499,0.06505639000063113,0.48094313697690794,0.06779994964599467,96.36354808952761,20.465470798151657,0.2079433734881395,11,-0.22499942779541016,-0.27249908447265625,-1.148749828338623,-1.6949996948242188,-0.05999946594237926,1,0.027015483548872288,1.3582067457696811,22.85000038146973,2.4736588499840133,23.23500061035156,-2.1765101875951864,23.19499969482422,0.027015483548872288 6741,2006-11-29,23.399999618530273,23.5,23.28000068664551,23.399999618530273,1356200.0,0.003430528505701913,1.1999847412691094,0.0,63.27682763481038,60.74179471072471,-0.15818277119021573,-0.37861862083467557,-1.0048547524559837,-1.8834545256619108,32.522725255234434,0.21999931335448863,0.14776503531248864,0.3314996719360366,-0.11121995083657055,0.7742192947086437,0.11013986054973302,0.5528594833223401,-0.6099987030029297,85.9154210679017,10.921309604580685,0.2213598113863027,11,-0.25499916076660156,-0.33249950408935547,-1.114999771118164,-1.672499656677246,-0.2099990844726598,2,0.018589721069820486,-1.0909110613081794,23.31999969482422,1.3582067457696811,22.85000038146973,2.4736588499840133,23.23500061035156,0.018589721069820486 6742,2006-11-30,23.38999938964844,23.45000076293945,23.29999923706055,23.399999618530273,710200.0,-0.0004273602155921985,1.7272380490004458,-100.0,65.30612698839928,61.253389840149815,-0.13581440491903507,-0.3540878594164134,-0.9431533328434547,-1.8459297521312195,30.895203130376537,0.15000152587889914,0.16848256842192555,0.3007494926452665,-0.16196826154617838,0.7634672468367114,0.06939061554954407,0.532108369740989,-0.5857984924316426,84.50693631059248,8.228877713114699,0.23135887709572284,11,-0.24499893188476918,-0.3224992752075231,-1.0574998855590856,-1.644999504089359,-0.18999862670899148,3,0.01453613345275917,1.1999847412691094,23.399999618530273,-1.0909110613081794,23.31999969482422,1.3582067457696811,22.85000038146973,0.01453613345275917 6743,2006-12-01,23.47500038146973,23.57999992370605,23.274999618530273,23.34000015258789,1191400.0,0.003634074135927756,-1.3018778295198274,-13.499713904258442,67.13091211639215,62.11638505134543,-0.21785881063219037,-0.41425392102543057,-0.9714980306104728,-1.9018341123602873,30.403225919972776,0.3050003051757777,0.20456593051281047,0.35650043487549254,-0.12669137269108433,0.8396922424420694,0.11490453109220411,0.598096338658781,-0.6568835021972674,86.7089020176885,8.77496699198123,0.24159590378328905,12,-0.2899999618530309,-0.3675003051757848,-0.9625005722045934,-1.5500001907348668,-0.17000007629394887,4,0.0208732593463532,1.7272380490004458,23.38999938964844,1.1999847412691094,23.399999618530273,-1.0909110613081794,23.31999969482422,0.0208732593463532 6744,2006-12-04,23.59499931335449,23.69499969482422,23.440000534057614,23.440000534057614,1089000.0,0.00511177550307873,-2.29033766489471,1.1481371593268888,65.89593591306911,62.37101186591997,-0.3250054297988285,-0.4909016093448457,-1.034373622406033,-1.9926214280197847,30.349704022495942,0.2549991607666051,0.22286365930751728,0.4329994201660128,-0.057621639623622656,0.9236204799556482,0.18768889027119684,0.6783099500608287,-0.7464071123046807,87.7300225839287,11.503278575693685,0.24531052989481686,12,-0.3524990081787074,-0.4299993515014613,-1.0449991226196254,-1.5849990844726527,-0.26999855041503906,0,0.015893198173892564,-1.3018778295198274,23.47500038146973,1.7272380490004458,23.38999938964844,1.1999847412691094,23.399999618530273,0.015893198173892564 6745,2006-12-05,23.940000534057614,23.989999771118164,23.60000038146973,23.60000038146973,747000.0,0.014621794055652115,-1.2941130271853427,2.1935666469777058,70.12658032254,63.908488099696186,-0.6462585457528682,-0.7930800798956774,-1.3281868598080209,-2.3040325891986946,30.564604726401555,0.3950004577636754,0.22743022165814253,0.7250005722045856,0.14227588249150003,1.3077252619176711,0.4336382273480446,1.0163629170611266,-1.0406238833813397,93.00710120416312,18.852396125006422,0.29136234485654217,12,-0.5500001907348597,-0.6275005340576136,-1.3324999809265101,-1.772500038146969,-0.5200004577636683,1,-0.0194235648377018,-2.29033766489471,23.59499931335449,-1.3018778295198274,23.47500038146973,1.7272380490004458,23.38999938964844,-0.0194235648377018 6746,2006-12-06,24.05500030517578,24.170000076293945,23.97500038146973,24.040000915527344,771600.0,0.0048036661885018095,-1.6896424719161072,0.04411583210851779,70.71961425200298,65.09955079113911,-0.6965527888571579,-0.8446683738488261,-1.394442692264576,-2.383155199135615,31.12452535778738,0.22999954223633168,0.2403822535732303,0.7722503662109368,0.1296367034516024,1.4148640289702712,0.4509435348312678,1.0935571975906058,-1.0683738048641551,87.15087013413236,15.593513277378989,0.3213068313796676,12,-0.5749998092651367,-0.6525001525878906,-1.403749942779541,-1.8874998092651367,-0.7049999237060511,2,-0.03304926486003357,-1.2941130271853427,23.940000534057614,-2.29033766489471,23.59499931335449,-1.3018778295198274,23.47500038146973,-0.03304926486003357 6747,2006-12-07,23.96500015258789,24.17499923706055,23.88500022888184,24.04999923706055,422000.0,-0.0037414321948076035,-1.3673491630985506,-5.666836215666565,66.25310831366835,64.88163521690075,-0.5429373113399443,-0.709530952724645,-1.2613810278254647,-2.261109436733882,31.318065312617072,0.28999900817871094,0.24121436517311423,0.63050022125244,-0.05759330567952503,1.318593748184405,0.2864534577864575,0.9745469847184225,-0.8600362946780322,76.66675850200984,7.10371868085106,0.3440467634659832,12,-0.4825000762939453,-0.5600004196166957,-1.2549996376037598,-1.797499656677246,-0.7550010681152344,3,-0.032338811333017525,-1.6896424719161072,24.05500030517578,-1.2941130271853427,23.940000534057614,-2.29033766489471,23.59499931335449,-0.032338811333017525 6748,2006-12-08,23.915000915527344,24.09499931335449,23.834999084472656,23.98500061035156,370400.0,-0.0020863441160940965,-1.2608385577337402,0.8235346916793063,65.12196324680819,66.66409885593086,-0.43173805065519133,-0.6080078199920251,-1.1654344080968606,-2.18158474098297,31.430744928039232,0.2600002288818324,0.2684553914748342,0.528000926971437,-0.16942610458138319,1.2254279585242571,0.1792874111950269,0.876714442747847,-0.6816328121194033,64.62601628126032,-2.7911253619830916,0.3487135157764097,12,-0.38750171661376953,-0.5100011825561488,-1.1450004577636719,-1.7475004196166992,-0.6500015258789027,4,-0.029897559072375568,-1.3673491630985506,23.96500015258789,-1.6896424719161072,24.05500030517578,-1.2941130271853427,23.940000534057614,-0.029897559072375568 6749,2006-12-11,23.9950008392334,24.0,23.895000457763672,23.895000457763672,247800.0,0.0033451775305646247,-1.099982833927788,-1.4285831062671024,65.4589565613205,66.58778059433456,-0.37128365160424437,-0.6309665318727191,-1.192935494218986,-2.233370008445611,31.763791861767356,0.10499954223632812,0.29361732843925736,0.551250839233397,-0.1503183222200093,1.2528200006868033,0.20046625850669386,0.9020354199601002,-0.6486369997871435,68.6958685087815,4.074720679446628,0.3507845807267029,12,-0.2700014114379883,-0.5900011062622035,-1.2175002098083496,-1.827500343322754,-0.7950000762939489,0,-0.028756012082709392,-1.2608385577337402,23.915000915527344,-1.3673491630985506,23.96500015258789,-1.6896424719161072,24.05500030517578,-0.028756012082709392 6750,2006-12-12,24.10000038146973,24.10000038146973,23.934999465942386,23.9950008392334,602000.0,0.004375892417751048,2.142888283378534,1.0499914169639295,73.18297632307342,67.68846378191932,-0.39560677946537126,-0.6881577809838753,-1.253127421036357,-2.3090982113181546,31.693653601141815,0.16500091552734375,0.30968183588369413,0.603500366210941,-0.1297631964808197,1.3367639289027018,0.23686858486506068,0.9701321475568214,-0.65420029430976,77.94152296110155,9.585005644112826,0.3666317813458807,12,-0.37500095367431996,-0.6950006484985352,-1.2950000762939489,-1.9324998855590856,-0.9650001525878906,1,-0.032157660010917244,-1.099982833927788,23.9950008392334,-1.2608385577337402,23.915000915527344,-1.3673491630985506,23.96500015258789,-0.032157660010917244 6751,2006-12-13,24.084999084472656,24.190000534057614,24.024999618530273,24.17499923706055,378600.0,-0.0006224604464574179,1.749952317375652,-0.857148047229796,72.36177484870632,68.47242465528679,-0.3053284313967808,-0.6315007429720332,-1.1932137622168675,-2.267250202051649,31.448405545567315,0.1650009155273402,0.39456133860123543,0.541499137878418,-0.21696992174101126,1.2999681974978472,0.16226460806870335,0.9207336676881326,-0.5516950993246148,70.42224765343418,-1.715574106305823,0.3792345298097151,12,-0.35249900817871094,-0.6724987030029297,-1.253748893737793,-1.9024982452392578,-0.8349990844726562,2,-0.02761050585247593,2.142888283378534,24.10000038146973,-1.099982833927788,23.9950008392334,-1.2608385577337402,23.915000915527344,-0.02761050585247593 6752,2006-12-14,24.20000076293945,24.35000038146973,24.059999465942386,24.059999465942386,962800.0,0.004774825943046679,-3.142831841528255,-1.5555673292924463,73.36559350338443,69.16516703161925,-0.3278223035077694,-0.7054895530492296,-1.26619881615812,-2.355581581511405,31.12074054506485,0.29000091552734375,0.4140495548919496,0.6075007438659625,-0.18865822776245622,1.4036597154943813,0.20942125805175138,1.0055802296801737,-0.5747592609440666,70.87393383183405,-3.8962516345106053,0.39807948581421027,12,-0.3050003051757777,-0.7075004577636648,-1.3487501144409144,-2.017499923706051,-1.0950012207031214,3,-0.035123981598026766,1.749952317375652,24.084999084472656,2.142888283378534,24.10000038146973,-1.099982833927788,23.9950008392334,-0.035123981598026766 6753,2006-12-15,24.28499984741211,24.309999465942386,24.09499931335449,24.20000076293945,1478400.0,0.003512358751774469,2.1852270479526914,0.6071306930423853,90.65151307208258,71.91578671595408,-0.31943149777097446,-0.7522680024049855,-1.3078108981679861,-2.4149815577528244,30.37969048659881,0.21500015258789773,0.443768053085396,0.6437498092651381,-0.19768961233178217,1.4851892308620585,0.2230300984666762,1.0644695200636,-0.5437969247008319,85.71416594355019,2.6174590845360513,0.4207197107984607,12,-0.30999946594237926,-0.7174997329711914,-1.4949994087219238,-2.0849990844726562,-1.2999992370605504,4,-0.04426603951797059,-3.142831841528255,24.20000076293945,1.749952317375652,24.084999084472656,2.142888283378534,24.10000038146973,-0.04426603951797059 6754,2006-12-18,24.09499931335449,24.25,24.024999618530273,24.25,451600.0,-0.007823781562752097,1.9032178674706208,-1.8235571313167236,76.0942190094903,72.57885768117079,-0.057046280625748125,-0.5262411916843028,-1.0742859295416771,-2.1995083491870453,29.99692302362751,0.26000022888183594,0.47130617765149196,0.41374931335449006,-0.4344184773612021,1.2619171040701822,-0.010334582003356019,0.8378332087123361,-0.2563887972418577,38.55409504549879,-41.09375958959114,0.4240838953578464,12,-0.0024995803832972285,-0.5274991989135707,-1.3037490844726527,-1.8874988555908168,-1.0450000762939382,0,-0.034446978516659454,2.1852270479526914,24.28499984741211,-3.142831841528255,24.20000076293945,1.749952317375652,24.084999084472656,-0.034446978516659454 6755,2006-12-19,24.149999618530273,24.21500015258789,23.989999771118164,24.04999923706055,501200.0,0.0022826439818697253,-1.0454643974926956,-0.6451608933734934,75.68488050353892,73.13055393134145,-0.0884243350603846,-0.5466556054349958,-1.0855147971118768,-2.230692973671065,29.37961946536469,0.22500038146972656,0.4930547097753788,0.42899961471557546,-0.4292460185511686,1.2872452479823195,-0.00012320191779480183,0.8581224313489457,-0.22956672396050593,44.44432670707369,-32.989251457475255,0.4291228166333715,12,-0.05749988555908203,-0.5799989700317383,-1.3587493896484375,-1.9424991607666016,-0.9300003051757848,1,-0.03933742735390733,1.9032178674706208,24.09499931335449,2.1852270479526914,24.28499984741211,-3.142831841528255,24.20000076293945,-0.03933742735390733 6756,2006-12-20,23.96999931335449,24.209999084472656,23.96500015258789,24.1299991607666,489400.0,-0.007453428903479997,-1.8823714208778386,-1.5999923706346648,67.7913762255859,73.30147258822119,0.08744651988512331,-0.3204729041267562,-0.8656724566481309,-2.0256860057125188,29.74004981374084,0.24499893188476562,0.5095631103527509,0.20924930572509481,-0.6155076289489898,1.0340062403991794,-0.2031291616119475,0.6216277730621371,0.3800010681152415,1.2984825440538383,-72.13226158674694,0.412378467337042,12,0.12250041961670277,-0.3999986648559535,-1.1787490844726527,-1.7624988555908168,-0.6899986267089773,2,-0.034835173483189985,-1.0454643974926956,24.149999618530273,1.9032178674706208,24.09499931335449,2.1852270479526914,24.28499984741211,-0.034835173483189985 6757,2006-12-21,23.75,24.04999923706055,23.72500038146973,23.96999931335449,852000.0,-0.00917811095772203,-1.4074118552951036,1.3749970197648662,57.79035174076489,72.4868490875497,0.30591058007242466,-0.05982997710038518,-0.6124017386560467,-1.7876132702429324,29.64711011501109,0.3249988555908203,0.48095322977128774,-0.03850002288818288,-0.819283015238188,0.7422829694618223,-0.42889151906318546,0.3518914732868197,0.5923003768920942,4.273445752963124,-64.69026649459572,0.39039149617500324,12,0.2875003814697301,-0.17999935150146484,-0.9187498092651367,-1.5424995422363281,-0.25,3,-0.021052631578947323,-1.8823714208778386,23.96999931335449,-1.0454643974926956,24.149999618530273,1.9032178674706208,24.09499931335449,-0.021052631578947323 6758,2006-12-22,23.73500061035156,23.84000015258789,23.65999984741211,23.729999542236328,393000.0,-0.0006315532483553987,-1.482754991976007,-0.022732198746332068,54.21690207843325,71.23773192278443,0.3270886528610788,-0.005745805193409836,-0.5663594480781526,-1.7500532344398607,29.615104095867807,0.18000030517578125,0.43908564474596545,-0.07849941253662607,-0.8154498104807963,0.6584509854075442,-0.4469746115087112,0.28997578643545907,0.5826077667236405,12.711990430930767,-51.65226889363983,0.3684751989720848,12,0.269999504089359,-0.1649999618530238,-0.8750004768371547,-1.527500152587887,-0.19000053405761363,4,-0.026543124159030707,-1.4074118552951036,23.75,-1.8823714208778386,23.96999931335449,-1.0454643974926956,24.149999618530273,-0.026543124159030707 6759,2006-12-26,23.84499931335449,23.854999542236328,23.6299991607666,23.649999618530273,472400.0,0.004634451239700299,1.0930253189262078,38.99160945845567,46.66662205030054,68.2914703369208,0.21632330445621406,-0.039399682919981416,-0.6408179870140174,-1.8333493497908542,31.067247990051168,0.22500038146972656,0.41604192403718443,-0.01825065612793253,-0.5991510417285077,0.5626497294726427,-0.30870084892821836,0.2721995366723533,0.4331525519409247,36.75210052525297,-22.998069772038058,0.2904501928002874,12,0.14500045776367543,-0.2749986648559535,-0.9174990653991664,-1.6374988555908168,-0.10499954223632457,1,-0.03606620791644488,-1.482754991976007,23.73500061035156,-1.4074118552951036,23.75,-1.8823714208778386,23.96999931335449,-0.03606620791644488 6760,2006-12-27,23.95000076293945,24.045000076293945,23.809999465942386,23.809999465942386,485200.0,0.004403499794866983,-2.357120475198005,0.7179564928205096,46.28977122614797,65.39458104552543,0.09812577559337043,-0.09990523200032086,-0.7109054165487443,-1.9097286702788416,32.23980100013651,0.23500061035155895,0.40100555146479877,0.0552507400512674,-0.46697622158106,0.5774777016835948,-0.2058627407648963,0.3163642208674311,0.2762988859936577,55.172697287288884,-1.0655551332833895,0.2611134808161642,12,0.03999900817871449,-0.3800001144409144,-1.0225005149841273,-1.7425003051757777,-0.025001525878899145,2,-0.03757835061415005,1.0930253189262078,23.84499931335449,-1.482754991976007,23.73500061035156,-1.4074118552951036,23.75,-0.03757835061415005 6761,2006-12-28,23.834999084472656,23.989999771118164,23.82999992370605,23.93000030517578,360200.0,-0.004801740075296768,-2.047629427792777,-0.6785738613915686,45.48608167676858,62.296857509234776,0.19437634927986025,0.052023742989653954,-0.5638628407615691,-1.7616928819226985,32.92334318222258,0.15999984741211293,0.3753909788387304,-0.08150091171264506,-0.550487665576874,0.3874858421515839,-0.31599428864475954,0.1529924652194694,0.34359652540712915,48.80949677794337,-4.6445579900855165,0.23449337693211367,12,0.13500022888183594,-0.2649984359741211,-0.8999991416931152,-1.587498664855957,0.24500083923339488,3,-0.025802382829492543,-2.357120475198005,23.95000076293945,1.0930253189262078,23.84499931335449,-1.482754991976007,23.73500061035156,-0.025802382829492543 6762,2006-12-29,23.729999542236328,23.8700008392334,23.670000076293945,23.81999969482422,683400.0,-0.0044052673072989545,1.1052441374879538,0.9473578541599743,43.81267446785715,57.09254210876528,0.2522184815902584,0.19373411972170018,-0.4341518865709091,-1.6263294944221371,33.35474199616662,0.20000076293945312,0.3194339729665927,-0.20350046157836843,-0.6130072915778442,0.2060063684211073,-0.4082538765781045,0.001252953421367664,0.404708351714401,24.096424303704385,-26.79009596262574,0.20475341499973784,12,0.21000003814697266,-0.15999889373779297,-0.7137494087219238,-1.482499122619629,0.39999961853027344,4,-0.018963289686958373,-2.047629427792777,23.834999084472656,-2.357120475198005,23.95000076293945,1.0930253189262078,23.84499931335449,-0.018963289686958373 6763,2007-01-03,23.96500015258789,24.020000457763672,23.73500061035156,23.80500030517578,862800.0,0.009903102186466173,1.111106401616325,-1.7777730682829653,49.090890175094245,54.092172238276824,-0.036819632325812535,-0.0028192688091728257,-0.6429739570598265,-1.8290519851851315,33.57085806818522,0.29000091552734375,0.26938982245837195,0.007000160217284446,-0.34102301657431866,0.35502333700888755,-0.16701142817851533,0.18101174861308422,0.12933104270810958,80.72295247724975,30.763623444311477,0.17401158839580128,1,-0.04250049591064453,-0.39499950408935547,-0.9237499237060547,-1.7174997329711914,0.05999946594238281,2,-0.019403302717595716,1.1052441374879538,23.729999542236328,-2.047629427792777,23.834999084472656,-2.357120475198005,23.95000076293945,-0.019403302717595716 6764,2007-01-04,23.96999931335449,24.01499938964844,23.815000534057614,23.96500015258789,613200.0,0.00020860257603860788,3.2105326560521967,0.031244784588586146,45.80642541420126,50.77234389501709,-0.06863212106493322,0.022889664957759237,-0.6234533871354202,-1.7993405162533165,33.44633616618752,0.19999885559082742,0.20280071152394896,-0.006750679016118255,-0.309949021520449,0.2964476634882125,-0.15834985026828363,0.14484849223604712,0.08718531917915939,79.99979654947822,32.19287058605882,0.15159917125216524,1,-0.05000019073485973,-0.3999986648559535,-0.8899989128112757,-1.7224988937377894,-0.019998550415039062,3,-0.017730465132878126,1.111106401616325,23.96500015258789,1.1052441374879538,23.729999542236328,-2.047629427792777,23.834999084472656,-0.017730465132878126 6765,2007-01-05,23.47500038146973,23.95499992370605,23.45000076293945,23.584999084472656,673400.0,-0.020650769547956527,-5.312570781426674,-22.00343380390657,34.975406485922804,47.12612503505452,0.3582195343267003,0.5072739683661105,-0.11643465621037663,-1.2696022187834934,32.03839623347523,0.5199985504150391,0.08260320762810025,-0.4784996032714801,-0.8558183315915251,-0.10118087495143513,-0.6671589674315008,-0.2898402391114594,0.5480094133225535,4.385900335962456,-38.8848337435988,0.18865936416002188,1,0.2749996185302699,0.13999938964843395,-0.4099998474121129,-1.227499961853031,0.5900001525878835,4,0.01128857871532185,3.2105326560521967,23.96999931335449,1.111106401616325,23.96500015258789,1.1052441374879538,23.729999542236328,0.01128857871532185 6766,2007-01-08,23.26000022888184,23.415000915527344,23.23500061035156,23.415000915527344,963000.0,-0.009158685797406974,1.3225742939765426,1.4091137660175956,27.934251069861986,43.80878051606531,0.5161987801354861,0.6953098077809337,0.1089795702577554,-1.0216384331610833,30.425084028159233,0.23999977111817117,0.005107885103420529,-0.6537497520446749,-1.138309910339803,-0.16918959374954667,-0.8960298311922372,-0.41146967289711256,0.7549991607666016,3.1846653999610433,-35.082770590401736,0.24228007914756342,1,0.3800001144409144,0.532500267028805,-0.18874979019165394,-1.0124998092651403,1.0049991607666016,0,0.028589810904343205,-5.312570781426674,23.47500038146973,3.2105326560521967,23.96999931335449,1.111106401616325,23.96500015258789,0.028589810904343205 6767,2007-01-09,23.190000534057614,23.25,23.05500030517578,23.21999931335449,902400.0,-0.00300944514769641,3.3333192048485536,0.19353965421768732,24.11348860866339,40.463956797201995,0.5569813432580268,0.7423312122495851,0.17606065844479346,-0.9268109239593407,29.39990154087782,0.20499992370605824,-0.08336328677924598,-0.6849994659423864,-1.2665488591643133,-0.10345007272045947,-0.9757741625533498,-0.3942247693314229,0.7649993896484375,13.989658811948921,-17.521118720976617,0.2907746966109641,1,0.35999965667724965,0.5124998092651403,-0.08375024795531871,-0.9400005340576136,0.9750003814697301,1,0.03837858426701435,1.3225742939765426,23.26000022888184,-5.312570781426674,23.47500038146973,3.2105326560521967,23.96999931335449,0.03837858426701435 6768,2007-01-10,23.20000076293945,23.290000915527344,23.09000015258789,23.125,1442000.0,0.0004312302135203172,-1.7586225040119965,-2.5001271617496275,26.87341608698695,38.26471169016715,0.517534892620791,0.712551346468242,0.16980662247847178,-0.9102360849239339,28.52103653913468,0.20000076293945312,-0.1541089701533842,-0.6392492294311545,-1.2937737568110563,0.01527529794874738,-0.9665114931211036,-0.3119869657412053,0.6289992141723637,15.104228754897095,-14.874682369642683,0.32726226368995076,1,0.3499994277954137,0.5024995803833043,-0.09375047683715465,-0.9500007629394496,0.9650001525878942,2,0.04008613651913184,3.3333192048485536,23.190000534057614,1.3225742939765426,23.26000022888184,-5.312570781426674,23.47500038146973,0.04008613651913184 6769,2007-01-11,23.30500030517578,23.5049991607666,23.22500038146973,23.25,444000.0,0.004525842188939144,-4.333333333333626,0.7333299425258473,28.71536862779388,36.31200029035003,0.36641338178015914,0.5831042879201469,0.07581467507018047,-0.9880995165176998,27.29177190649552,0.304998397827152,-0.19118384904081864,-0.49974966049194336,-1.1913946197004677,0.19189529871658095,-0.8455721400962055,-0.1539271808876812,0.41563971786498755,27.777789551539872,-0.3560039587025656,0.3458224796042623,1,0.2325000762939453,0.39750003814697266,-0.15875005722045898,-1.015000343322754,0.9349994659423828,3,0.03089462793075315,-1.7586225040119965,23.20000076293945,3.3333192048485536,23.190000534057614,1.3225742939765426,23.26000022888184,0.03089462793075315 6770,2007-01-12,23.32500076293945,23.44499969482422,23.26000022888184,23.364999771118164,513000.0,0.0008582045699105922,-1.1764633284341166,-0.7272506588986636,32.328795756799764,34.850079632575714,0.277628936485101,0.5291980940026662,0.06647517474247522,-0.9828074923282806,25.736971139544067,0.18499946594237926,-0.2208796640125712,-0.44099922180176065,-1.1496266318282657,0.26762818822474443,-0.7953129268150114,-0.08668551678850989,0.3024496996002206,60.00025431379701,27.295826549680775,0.3543137050132518,1,0.212499618530277,0.37749958038330433,-0.12125062942504528,-0.9775009155273402,0.7599983215332067,4,0.02679528315356139,-4.333333333333626,23.30500030517578,-1.7586225040119965,23.20000076293945,3.3333192048485536,23.190000534057614,0.02679528315356139 6771,2007-01-16,23.420000076293945,23.60000038146973,23.38999938964844,23.38999938964844,799400.0,0.004072853601164272,-12.999745692672906,-0.7500357636734891,40.29411335717146,34.459128398055086,0.13138816991339297,0.4024585523512094,-0.01460515546905583,-1.051146285315891,23.79364645838129,0.27499961853028054,-0.24462815288335094,-0.3127499580383315,-1.0207597939224584,0.3952598778457954,-0.666754875980395,0.04125495990373196,-0.36499977111816406,66.97242569215703,29.404654867720943,0.35400491794206307,1,0.11750030517578125,0.2825002670288086,-0.06874990463256836,-0.8975000381469727,0.7800006866455043,1,0.02754058307696372,-1.1764633284341166,23.32500076293945,-4.333333333333626,23.30500030517578,-1.7586225040119965,23.20000076293945,0.02754058307696372 6772,2007-01-17,23.35000038146973,23.415000915527344,23.28499984741211,23.40500068664551,635000.0,-0.002988885337155467,2.4666598850519534,-1.8333015449172494,39.03132726531738,33.341399185857654,0.1584825061320032,0.42742772530988304,0.06862587516927121,-0.9554207973210751,21.387177482713902,0.13500022888183594,-0.2809828365272331,-0.34024963378906037,-1.0320237340594929,0.35152446648137214,-0.6861366839242784,0.005637416346157664,-0.28410007476806953,50.98041415626074,9.84437089215863,0.34588705013521687,1,0.18499946594237926,0.3524999618530238,0.09124994277953746,-0.7000007629394567,1.125,2,0.03918625238673834,-12.999745692672906,23.420000076293945,-1.1764633284341166,23.32500076293945,-4.333333333333626,23.30500030517578,0.03918625238673834 6773,2007-01-18,23.209999084472656,23.364999771118164,22.90999984741211,22.90999984741211,580200.0,-0.005995772792713794,-2.0333405388909376,-5.454501317797198,32.21289622858248,31.83100705412223,0.2012922675751625,0.5088524401619807,0.2232447374270734,-0.7868136951206104,19.266293432159674,0.4549999237060547,-0.31487312176201954,-0.4265008926391616,-1.090183035842319,0.23718125056399586,-0.7583419642407385,-0.09465982103758463,0.39000129699707387,43.478116646717616,1.7136929197186603,0.33184107160157844,1,0.22250080108642578,0.4200010299682617,0.2337508201599121,-0.4849996566772461,1.4400005340576172,3,0.04114613824752711,2.4666598850519534,23.35000038146973,-12.999745692672906,23.420000076293945,-1.1764633284341166,23.32500076293945,0.04114613824752711 6774,2007-01-19,23.26499938964844,23.295000076293945,23.059999465942386,23.21500015258789,621000.0,0.0023696814883797934,3.272714662227706,0.16666454738503023,30.25933336264916,31.306998929314048,0.03997471288347043,0.4094764530158024,0.18912171340065242,-0.8137156547550681,17.456296730248095,0.23500061035155895,-0.33984877585423234,-0.3300005912780719,-0.9765456588186439,0.31654447626250004,-0.6532731250483579,-0.006728057507785934,0.3212009811401373,51.44916919827867,10.910672713677926,0.3232725337702861,1,-0.009999275207523084,0.3650007247924769,0.20125007629394176,-0.4200000762939453,0.8400001525878871,4,0.038684786137555216,-2.0333405388909376,23.209999084472656,2.4666598850519534,23.35000038146973,-12.999745692672906,23.420000076293945,0.038684786137555216 6775,2007-01-22,23.20000076293945,23.29999923706055,23.125,23.29999923706055,481600.0,-0.002793837456016135,2.500038147554564,-2.0,31.157292534502133,31.665114647607396,0.06913236635873332,0.4212521800849949,0.26967593743183116,-0.7196735436552046,15.753253340692574,0.17499923706055043,-0.39848944819677357,-0.34749927520752166,-0.9611119395768881,0.2661133891618448,-0.6543056073922031,-0.04069294302284021,0.3726755973815976,42.02908566200077,2.4320218741862334,0.30680633218468245,1,0.054999351501468396,0.4299993515014684,0.3649988174438512,-0.3525009155273402,0.7749996185302805,0,0.04482754198181094,3.272714662227706,23.26499938964844,-2.0333405388909376,23.209999084472656,2.4666598850519534,23.35000038146973,0.04482754198181094 6776,2007-01-23,23.13500022888184,23.20499992370605,23.045000076293945,23.20499992370605,975800.0,-0.0028017470655192778,3.571444141689736,0.7000076295108275,31.914898550993655,32.53193797453299,0.12799725160852304,0.44321299457034513,0.3556002537930958,-0.6296245793336972,14.19779754452587,0.15999984741210582,-0.4598533315479898,-0.37074985504149893,-0.9769045452933547,0.23540483521035682,-0.6738272001674268,-0.06767250991557106,0.42442260118102837,44.554436747921514,2.872857945267924,0.30307734512592727,1,0.11999988555907848,0.4949998855590785,0.4299993515014613,-0.2875003814697301,1.2199993133544886,1,0.041063274095188174,2.500038147554564,23.20000076293945,3.272714662227706,23.26499938964844,-2.0333405388909376,23.209999084472656,0.041063274095188174 6777,2007-01-24,23.25,23.274999618530273,23.10000038146973,23.10000038146973,741600.0,0.0049708134852142205,-1.3333290947701,-2.14286103542251,26.55733686203783,32.49681806064975,0.025036273460866454,0.30444279097203975,0.2558772683355244,-0.7220858449295093,13.804104490587488,0.17499923706054332,-0.4559664549923532,-0.23075008392333984,-0.8357314667367319,0.37423129889005224,-0.5332407753300359,0.0717406074833562,0.29643437040985177,74.72532079094198,36.41320714188687,0.3024906914066954,1,0.005000114440917969,0.38000011444091797,0.32250022888183594,-0.3424997329711914,0.6299991607666016,2,0.04086024786836351,3.571444141689736,23.13500022888184,2.500038147554564,23.20000076293945,3.272714662227706,23.26499938964844,0.04086024786836351 6778,2007-01-25,23.104999542236328,23.22500038146973,23.07500076293945,23.1299991607666,936000.0,-0.006236578828545003,-2.529520005385506,-0.16666454738502232,24.0240154237583,31.975556593534684,0.1733759706864504,0.4214322032350353,0.4168800500870269,-0.5529258457965334,13.746215747496615,0.17499923706055043,-0.4191398641735127,-0.3442504882812507,-0.9590181930564121,0.2705172164939107,-0.6516343406688314,-0.03686663589367001,0.4287061377135686,23.52927976782596,-9.116789670329403,0.3073838523875813,1,0.15000057220458984,0.505000114440918,0.5887508392333984,-0.06749916076660156,0.45499992370605824,3,0.05929456249194098,-1.3333290947701,23.25,3.571444141689736,23.13500022888184,2.500038147554564,23.20000076293945,0.05929456249194098 6779,2007-01-26,22.98500061035156,23.149999618530273,22.834999084472656,23.1200008392334,1496400.0,-0.005193634895573562,2.230811365970558,5.400091554131523,31.007746207108582,31.82877331023567,0.27179111615542695,0.499297983503574,0.5519780036925503,-0.4136108478493554,14.09171518166154,0.3150005340576172,-0.3689086085655191,-0.4212494850158741,-1.0397607642840185,0.1972617942522703,-0.7305051246499445,-0.11199384538180368,0.5362309529475837,32.25838207667028,-3.798725676214481,0.3092556396340717,1,0.23249912261963246,0.5574989318847692,0.7862496376037633,0.1024999618530309,0.7199993133544922,4,0.07243850180403566,-2.529520005385506,23.104999542236328,-1.3333290947701,23.25,3.571444141689736,23.13500022888184,0.07243850180403566 6780,2007-01-29,23.04999923706055,23.059999465942386,22.93000030517578,22.98500061035156,918800.0,0.002827871437154572,2.058836729198284,-0.4814704926602923,40.78940984160623,31.88380625295064,0.18291687373412557,0.3830558377827913,0.49718099935845217,-0.45911851676189386,13.771906168292542,0.12999916076660512,-0.32857680470024775,-0.3112507820129373,-0.893061333652188,0.27055976962631334,-0.6021560578325627,-0.02034550619331199,0.44378302708553363,48.86361173364857,8.291106227230244,0.2909052758196252,1,0.07500076293944957,0.475000381469723,0.7800006866455043,0.08000087738036754,0.5750007629394496,0,0.045770079830610655,2.230811365970558,22.98500061035156,-2.529520005385506,23.104999542236328,-1.3333290947701,23.25,0.045770079830610655 6781,2007-01-30,23.21999931335449,23.35000038146973,23.01499938964844,23.020000457763672,864000.0,0.007375274703723456,-2.1904705679331875,3.0769704794878416,51.20963028136517,33.2369510325115,-0.0206034819771439,0.17351537460168487,0.3363444921249119,-0.6048486025023614,12.983994610222013,0.33500099182128906,-0.2939129090249395,-0.11050071716308807,-0.6503825871796671,0.429381152853491,-0.3804416521713776,0.15944021784520146,0.2474316236046583,74.7571377250376,29.548852524033066,0.26994093500828914,1,-0.11999988555907848,0.3024997711181676,0.6112508773803746,-0.08999919891357067,0.6149997711181676,1,0.032515120174057,2.058836729198284,23.04999923706055,2.230811365970558,22.98500061035156,-2.529520005385506,23.104999542236328,0.032515120174057 6782,2007-01-31,23.28000068664551,23.34499931335449,23.04999923706055,23.170000076293945,624600.0,0.0025840385471722627,1.4583558508440229,0.5500061989185546,53.10077462071111,35.55782640941468,-0.1023407498487785,0.082291799376641,0.2839750348483996,-0.636392102345166,12.98177802972357,0.2950000762939382,-0.2710271700909743,-0.027999401092525744,-0.5342382535672989,0.47823945138224744,-0.28111882732991234,0.22512002514486085,0.16213297621417766,86.40786047872487,35.84700557027206,0.2531194262373862,1,-0.18750095367431996,0.1624984741210902,0.5512495040893519,-0.1500005722045934,0.6649990081787074,2,0.04617692542455498,-2.1904705679331875,23.21999931335449,2.058836729198284,23.04999923706055,2.230811365970558,22.98500061035156,0.04617692542455498 6783,2007-02-01,23.5,23.540000915527344,23.2549991607666,23.29999923706055,918200.0,0.009450142047491061,1.0357079603820112,1.8181786655568517,56.93949694823951,38.52228903003583,-0.3094157389997889,-0.18375137092133542,0.07141998450814668,-0.8243694534345885,12.164174873101958,0.2850017547607422,-0.26958828960427894,0.215249919891356,-0.19813738641864376,0.6286372262013558,0.008556266736356122,0.4219435730463559,-0.6650009155273438,94.3261260091336,39.19451685780639,0.20669365315500007,2,-0.3125,-0.06000041961669922,0.30375051498413086,-0.30249977111816406,0.5900001525878906,3,0.016170177053898005,1.4583558508440229,23.28000068664551,-2.1904705679331875,23.21999931335449,2.058836729198284,23.04999923706055,0.016170177053898005 6784,2007-02-02,23.545000076293945,23.6200008392334,23.45499992370605,23.565000534057614,692000.0,0.0019148968635720465,1.5384547668652795,-0.1000019073413409,57.692292302172454,41.47062233755476,-0.3470129494912584,-0.2763947568060523,0.03502410976368253,-0.8395550397741047,11.36283373524251,0.1650009155273473,-0.25862375363398016,0.2814999580383315,-0.009000658905272019,0.572000574981935,0.13624964956652974,0.42675026651013326,-0.6959009552001945,89.13033262475847,33.18468198246715,0.14525030847180087,2,-0.31750011444091797,-0.10500049591064453,0.24250030517578125,-0.3249998092651367,0.20999908447265625,4,0.0006370520110356992,1.0357079603820112,23.5,1.4583558508440229,23.28000068664551,-2.1904705679331875,23.21999931335449,0.0006370520110356992 6785,2007-02-05,23.739999771118164,23.7549991607666,23.375,23.5,1245000.0,0.008282000178057025,1.8148237105900804,-11.999713904255422,60.4575147102822,44.64202413303126,-0.5111067267171734,-0.4748702782729666,-0.15086232807234978,-1.0049003693040248,12.114573976277129,0.37999916076660156,-0.21535991489934858,0.46324968338012695,0.11391536480904563,0.8125840019512083,0.2885825240945863,0.6379168426656676,-0.860064581298829,97.97305482598014,41.628490071890525,0.1746671592855404,2,-0.44500064849853516,-0.3000001907348633,0.04000043869018555,-0.46000003814697266,0.11000061035156605,0,-0.0014742985572684386,1.5384547668652795,23.545000076293945,1.0357079603820112,23.5,1.4583558508440229,23.28000068664551,-0.0014742985572684386 6786,2007-02-06,23.92499923706055,23.989999771118164,23.65999984741211,23.69499969482422,987000.0,0.007792732423167692,-1.200005086275956,0.9583323399216545,67.47718426395394,49.18867384435528,-0.6395115606569846,-0.640325055206457,-0.31860809581567295,-1.1585492998256761,12.393575256764416,0.3299999237060547,-0.16541499548251082,0.6149991989135764,0.1613591997706152,1.0686391980565375,0.38817919934209755,0.8418191984850552,-0.9925602089843792,93.08505349704092,34.57227740903654,0.22681999957148025,2,-0.5124998092651403,-0.49749946594238637,-0.14499902725220082,-0.644999504089359,0.20499992370605113,1,-0.012539153464040331,1.8148237105900804,23.739999771118164,1.5384547668652795,23.545000076293945,1.0357079603820112,23.5,-0.012539153464040331 6787,2007-02-07,24.07999992370605,24.149999618530273,23.8799991607666,24.0,1183600.0,0.006478607798883429,1.454557276991235,0.34782644751461606,76.20487707352592,54.98654736099613,-0.7424744196555864,-0.7644228642943993,-0.45484300203965233,-1.2809798527916456,12.275081574185313,0.2700004577636719,-0.10579313287601266,0.7254999160766573,0.1604859099145024,1.2905139222388122,0.44299291299558163,1.008006919157733,-1.0629560361865202,92.17880904786017,30.45210126690315,0.2825070030810768,2,-0.5875005722045863,-0.5875005722045863,-0.30999994277953746,-0.8000001907348597,-0.1800003051757777,2,-0.01017445348877255,-1.200005086275956,23.92499923706055,1.8148237105900804,23.739999771118164,1.5384547668652795,23.545000076293945,-0.01017445348877255 6788,2007-02-08,24.1299991607666,24.29999923706055,24.10000038146973,24.10000038146973,1565800.0,0.0020763802831795797,-12.333799593085558,0.37498509882456754,76.13297299166166,60.000461448168686,-0.706034146396167,-0.7812306984970832,-0.48639809979376025,-1.2965101839387998,12.45710284144589,0.2199993133544993,-0.03711753292509101,0.728999233245851,0.07194392067940925,1.3860545458122928,0.40047157696263014,1.057526889529072,-0.9996597001459975,81.6215982151323,17.826716813340326,0.32852765628322084,2,-0.5149993896484375,-0.5625,-0.3749990463256836,-0.7624988555908168,-0.0049991607666015625,3,-0.007666782941425754,1.454557276991235,24.07999992370605,-1.200005086275956,23.92499923706055,1.8148237105900804,23.739999771118164,-0.007666782941425754 6789,2007-02-09,24.024999618530273,24.19499969482422,23.98500061035156,24.145000457763672,746400.0,-0.0043514109361034725,-1.1000028610392811,-4.000190742625092,74.33628119419326,63.72789159845613,-0.4894696029081871,-0.653004809835025,-0.3513826369061839,-1.1594579365963185,13.34495494511848,0.2099990844726598,0.033532261477017045,0.5879997253417955,-0.12354680888290304,1.299546259566494,0.23222645822944799,0.9437729924541429,-0.7543009847368758,70.27028698919072,3.568419442864652,0.3557732671123488,2,-0.3675003051757777,-0.4575004577636719,-0.2787494659423828,-0.6074991226196289,0.375,4,0.002705537360653487,-12.333799593085558,24.1299991607666,1.454557276991235,24.07999992370605,-1.200005086275956,23.92499923706055,0.002705537360653487 6790,2007-02-12,23.95000076293945,24.07500076293945,23.915000915527344,23.959999084472656,841800.0,-0.0031217005944498277,-3.0000953697962967,0.08331876341098089,73.90036345981495,66.24908417383945,-0.30550717530602256,-0.5573577605988156,-0.26177229143794634,-1.0490841457812827,14.178821697936279,0.15999984741210582,0.128919243908026,0.4817508697509716,-0.2631988030716279,1.226700542573571,0.10927603333967184,0.8542257061622713,-0.5557860567539947,45.312686264691756,-23.191390193566924,0.3724748364113005,2,-0.27500152587889914,-0.382501602172848,-0.20500087738036754,-0.48750019073485973,0.4949989318847692,0,-0.008142029058913258,-1.1000028610392811,24.024999618530273,-12.333799593085558,24.1299991607666,1.454557276991235,24.07999992370605,-0.008142029058913258 6791,2007-02-13,24.065000534057614,24.06999969482422,23.9950008392334,24.03000068664551,626800.0,0.004801660436525523,2.3334181078331637,-3.500572300646653,73.90036345981501,68.56014960040655,-0.3218882782095953,-0.6551478772410668,-0.3631020392504034,-1.1287190034814962,15.289887340263833,0.11999893188476918,0.22100670414580037,0.5645006179809542,-0.2261013611203211,1.3551025970822295,0.16919962843031655,0.9598016075315918,-0.5620916841671466,44.04793802026209,-22.6914429280776,0.395300989550637,2,-0.2875013351440394,-0.4975013732910121,-0.3825006484985316,-0.6024999618530238,0.4200000762939453,1,-0.008934142855455462,-3.0000953697962967,23.95000076293945,-1.1000028610392811,24.024999618530273,-12.333799593085558,24.1299991607666,-0.008934142855455462 6792,2007-02-14,24.26499938964844,24.28499984741211,24.07999992370605,24.10000038146973,1009600.0,0.008310777110010159,1.000000000000104,4.71427792915627,82.95464397492673,71.45072149226067,-0.4106563308378277,-0.8254013134821356,-0.5465026345025628,-1.2924696005924083,16.64044432733999,0.21999931335449574,0.3046230838230244,0.7187495231628453,-0.1382885525596258,1.5757875988853165,0.2902304853016098,1.147268561024081,-0.6664396932975656,90.90909090909099,17.931283010639532,0.428519037861235,2,-0.4274997711181676,-0.6975002288818395,-0.5487489700317418,-0.7899990081787109,0.3100013732910085,2,-0.005563578498972932,2.3334181078331637,24.065000534057614,-3.0000953697962967,23.95000076293945,-1.1000028610392811,24.024999618530273,-0.005563578498972932 6793,2007-02-15,24.165000915527344,24.25,24.11000061035156,24.25,586400.0,-0.0041210993874476465,2.2941387667176136,-0.5151490630816004,83.90817071486332,74.36359687144855,-0.23066418342894224,-0.6853250658156185,-0.4334659261446703,-1.1549993089393027,16.873121823500068,0.1549987792968821,0.3663188788176619,0.5710009574890123,-0.31314354103704645,1.455145456015071,0.12892870822598468,1.0130732067520398,-0.48226847429130615,67.5677626220449,-10.124523910353517,0.442072249263029,2,-0.3275012969970703,-0.5975017547607422,-0.5387506484985352,-0.672500610351559,0.4449996948242152,3,-0.010966326793175996,1.000000000000104,24.26499938964844,2.3334181078331637,24.065000534057614,-3.0000953697962967,23.95000076293945,-0.010966326793175996 6794,2007-02-16,24.165000915527344,24.20000076293945,24.059999465942386,24.170000076293945,299600.0,0.0,3.307696822090102,0.058814289561080695,83.28372315470601,76.89984225416231,-0.14915331756396455,-0.6476472880418136,-0.42402738786032756,-1.1181849433091173,17.036302701408573,0.1400012969970632,0.4275836569728142,0.5260008811950669,-0.37900626386824854,1.4310080262583824,0.0734973086634092,0.9785044537267247,-0.4081964587923643,67.5677626220449,-13.2022850815695,0.45250357253165824,2,-0.18500137329101562,-0.5975017547607422,-0.5387506484985352,-0.672500610351559,0.3899993896484375,4,-0.0016553243952761587,2.2941387667176136,24.165000915527344,1.000000000000104,24.26499938964844,2.3334181078331637,24.065000534057614,-0.0016553243952761587 6795,2007-02-20,24.239999771118164,24.25,24.07500076293945,24.149999618530273,570400.0,0.003103614845825664,2.181786655569492,-18.003052270125906,82.27861395604847,78.54444555328392,-0.1628990383908402,-0.6753633570707649,-0.49964373183134825,-1.1610682272177435,17.281468187573157,0.17499923706055043,0.4734145778974863,0.5489997863769531,-0.3692170904706735,1.4672166632245798,0.08989134795313802,1.0081082248007682,-0.4180119407441154,84.48267924205652,2.830093184939699,0.45910843842381355,2,-0.15000057220458984,-0.6725006103515625,-0.6199994087219238,-0.7474994659423793,0.22500038146972656,1,0.006600653833452208,3.307696822090102,24.165000915527344,2.2941387667176136,24.165000915527344,1.000000000000104,24.26499938964844,0.006600653833452208 6796,2007-02-21,24.084999084472656,24.22500038146973,23.989999771118164,24.18000030517578,403000.0,-0.006394417826281917,1.5405282800997409,-1.0555673292925867,74.0298959551524,78.30278098457576,0.019203907192064662,-0.4696195932064491,-0.35078173990760675,-0.9769223433668515,17.152103980090207,0.25,0.5159158975202836,0.3464991569519036,-0.5486109835453128,1.24160929744912,-0.1010559132967046,0.7940542272005118,-0.20564988529622852,32.20314874082695,-46.83006960296029,0.4475550702486083,2,0.022500991821289062,-0.5174999237060547,-0.464998722076416,-0.5924987792968714,0.3050003051757848,2,0.014947088396762842,2.181786655569492,24.239999771118164,3.307696822090102,24.165000915527344,2.2941387667176136,24.165000915527344,0.014947088396762842 6797,2007-02-22,24.20000076293945,24.20499992370605,24.01499938964844,24.07500076293945,329200.0,0.004774825943046679,1.8148577241514672,-1.315772566655959,72.2930764277815,77.87612581081129,-0.08603281965840281,-0.5373506507746093,-0.4678109323138493,-1.0646084465242929,17.327979324341992,0.19000053405761008,0.5447868333178469,0.4140007972717257,-0.4727473775813138,1.3007489721247651,-0.029373290154794063,0.8573748846982454,-0.27017355921692854,80.76954113633727,3.519136925006279,0.44337408742651985,2,-0.10000038146972301,-0.632501602172848,-0.5800004005432093,-0.7075004577636648,0.05999946594238992,3,0.011776852827565465,1.5405282800997409,24.084999084472656,2.181786655569492,24.239999771118164,3.307696822090102,24.165000915527344,0.011776852827565465 6798,2007-02-23,24.47500038146973,24.5,24.15500068664551,24.15500068664551,796000.0,0.011363620242170525,-1.156247764823667,2.55999755859375,75.83340750819087,78.04247317903324,-0.3430196705619366,-0.742520114434047,-0.7400724766756923,-1.3091386965839469,17.742385000268314,0.34499931335448863,0.5537475192249133,0.6205003738403363,-0.256353563214585,1.4973543108952576,0.1820734053128774,1.0589273423677952,-0.5007525337466454,95.09811621357876,18.551096207306372,0.43842696852746,2,-0.26749992370605824,-0.807500839233402,-0.8562502861022985,-0.9825000762939453,0.06500053405761363,4,0.004085817361025645,1.8148577241514672,24.20000076293945,1.5405282800997409,24.084999084472656,2.181786655569492,24.239999771118164,0.004085817361025645 6799,2007-02-26,24.649999618530273,25.04999923706055,24.59000015258789,24.67499923706055,1074000.0,0.007150121933932052,-5.344878388866284,-0.07812388241185575,75.56186577799664,78.22708454772011,-0.46940189547499855,-0.8288834015952276,-0.9128227112140443,-1.4500263782269975,17.868857021396927,0.5749988555908203,0.5388221818198389,0.7122496604919419,-0.13258919329543772,1.5570885142793216,0.2898302335982521,1.1346690873856318,-0.6350002288818324,62.2641679187395,-11.0945504979792,0.4224194268936898,2,-0.13000011444091797,-0.7075004577636719,-1.1187496185302734,-1.1574993133544886,0.050001144409176135,0,-0.0016226778416923437,-1.156247764823667,24.47500038146973,1.8148577241514672,24.20000076293945,1.5405282800997409,24.084999084472656,-0.0016226778416923437 6800,2007-02-27,24.104999542236328,24.524999618530273,23.97500038146973,24.524999618530273,834200.0,-0.02210953690580386,1.6190435102474388,16.800259403369857,54.205623303213684,76.0387800858755,0.11163673448864841,-0.21164391867622356,-0.3752451782986199,-0.8786873957005668,17.181333315816932,0.6749992370605433,0.5072632742832184,0.11449956893920898,-0.6217133680420979,0.8507125059205158,-0.2536068995514462,0.4826060374298642,0.9449996948242223,12.092958061350712,-56.34276242259321,0.3681064684906541,2,0.40750026702881215,-0.16250038146972656,-0.6624994277954102,-0.6124992370605433,0.620000839233402,1,0.01866835807862066,-5.344878388866284,24.649999618530273,-1.156247764823667,24.47500038146973,1.8148577241514672,24.20000076293945,0.01866835807862066 6801,2007-02-28,23.97500038146973,24.209999084472656,23.80500030517578,24.06999969482422,941800.0,-0.005393037263444755,1.160004475934224,0.22618880023250637,47.51773433399545,72.1013456813276,0.2542655418145685,-0.023380554213670024,-0.25384858865282567,-0.7231572199848948,17.566652597151993,0.404998779296875,0.4820993488335361,-0.053249645233151455,-0.6944020140981451,0.5879027236318422,-0.37382582966564826,0.26732653919934535,1.0749988555908203,13.654636316562174,-49.63885798631243,0.32057618443249664,2,0.45249938964843395,-0.03250122070312855,-0.5325002670288121,-0.4825000762939453,0.7250003814697195,2,0.020437946332500623,1.6190435102474388,24.104999542236328,-5.344878388866284,24.649999618530273,-1.156247764823667,24.47500038146973,0.020437946332500623 6802,2007-03-01,24.354999542236328,24.40999984741211,23.864999771118164,23.95000076293945,1439600.0,0.01584980833035976,1.116507659032325,-4.263175858815223,54.60124613751198,68.84502072828856,-0.12474253793513057,-0.33593786275951487,-0.6419194785096067,-1.0777112346733766,18.13609391637888,0.5450000762939453,0.47295123193510236,0.27299957275390696,-0.27792687271575645,0.8239260182235704,-0.0024636499809247425,0.5484627954887387,0.6451997375488325,44.17668344726356,-16.1045032015421,0.2754632227348325,3,0.07250022888183594,-0.41250038146972656,-0.9124994277954102,-0.8624992370605433,0.2849998474121129,3,0.0014370703375057303,1.160004475934224,23.97500038146973,1.6190435102474388,24.104999542236328,-5.344878388866284,24.649999618530273,0.0014370703375057303 6803,2007-03-02,23.8799991607666,24.354999542236328,23.815000534057614,24.354999542236328,1119200.0,-0.019503198127595267,1.273678208458999,-1.1728439831210808,47.424498667902554,64.86066245197706,0.34149019674530834,0.1781232473623504,-0.18341698741012635,-0.5800090149629078,19.45389988076556,0.5399990081787145,0.44415692940614093,-0.2210007667541518,-0.7101633484114842,0.2681618149031806,-0.465582057582818,0.023580524074514386,1.072392160034184,6.024009633267848,-50.80451110097094,0.24458129082866636,3,0.5475006103515625,0.0625,-0.4374990463256836,-0.38749885559081676,1.0350017547607422,4,0.015912943110130362,1.116507659032325,24.354999542236328,1.160004475934224,23.97500038146973,1.6190435102474388,24.104999542236328,0.015912943110130362 6804,2007-03-05,23.559999465942386,23.899999618530273,23.559999465942386,23.7549991607666,1195800.0,-0.01340032269975766,-2.487186509644443,0.4105253436236308,43.62742073116394,60.56608542698989,0.6332370134697314,0.5262872987648137,0.12215146409705468,-0.23821926805615945,20.405890644531027,0.3400001525878871,0.368397632450602,-0.5417504310607875,-1.0273568483478321,-0.056144013773742785,-0.7845536397043098,-0.2989472224172651,1.3464962142333974,0.0,-55.87749500741646,0.24280320864352167,3,0.744999885559082,0.3824996948242152,-0.12749958038330433,-0.06749916076660156,1.3900012969970632,0,0.041595987767385934,1.273678208458999,23.8799991607666,1.116507659032325,24.354999542236328,1.160004475934224,23.97500038146973,0.041595987767385934 6805,2007-03-06,23.70499992370605,23.80500030517578,23.565000534057614,23.60000038146973,888400.0,0.006154518720311142,-1.7428664850135531,-0.5384600336476122,44.174740501515984,57.2488459321414,0.45188672812210484,0.39898654453609694,-0.03766595546976603,-0.3610039563490339,20.934457221441466,0.24500083923339488,0.29796921763508877,-0.3949999809265172,-0.8863141590440478,0.0963141971910133,-0.6406570699852843,-0.14934289186775018,1.1207059836157285,17.058869728146078,-38.649614248296686,0.24565708905876568,3,0.5999994277954173,0.2849998474121129,-0.32500028610229137,-0.13749980926513317,1.1949996948242223,1,0.041974302570587874,-2.487186509644443,23.559999465942386,1.273678208458999,23.8799991607666,1.116507659032325,24.354999542236328,0.041974302570587874 6806,2007-03-07,23.625,23.76499938964844,23.5049991607666,23.59499931335449,834000.0,-0.0033748122321674012,-1.4761809611175531,0.28572207084473983,39.22559009051232,53.57468078355594,0.513805969962192,0.4799670657596664,0.032084742311361936,-0.2603851434243545,20.69039840722926,0.2600002288818395,0.22558515117810884,-0.4599999427795396,-0.990560798226543,0.07056091266746378,-0.7252803705030431,-0.19471951505603613,1.1247635208390143,13.259751180763823,-36.42651335885949,0.26528042772350213,3,0.6524991989135742,0.40749931335449574,-0.3000001907348633,-0.05749988555908203,1.2250003814697301,2,0.046560862707713424,-1.7428664850135531,23.70499992370605,-2.487186509644443,23.559999465942386,1.273678208458999,23.8799991607666,0.046560862707713424 6807,2007-03-08,23.834999084472656,23.875,23.71999931335449,23.75,881400.0,0.008888850136408832,-1.137933756017939,2.8332379680840947,44.64282396770878,50.109060390169034,0.27556513242907954,0.2642186501606574,-0.17884235670742044,-0.4507299434284633,20.09336822268862,0.25,0.15421993971332526,-0.23775081634521555,-0.779982959237671,0.3044813265472399,-0.5088668877914415,0.033365255101010405,0.8151832875605649,38.82350301248752,-8.245579118037,0.27111607144622757,3,0.44250011444091797,0.21500015258789418,-0.523749828338623,-0.2649984359741211,1.0400009155273438,3,0.03629124026399899,-1.4761809611175531,23.625,-1.7428664850135531,23.70499992370605,-2.487186509644443,23.559999465942386,0.03629124026399899 6808,2007-03-09,23.94499969482422,23.9950008392334,23.79999923706055,23.875,813800.0,0.004615087668420559,1.294109727364482,0.8235346916793824,46.551703520165866,46.88570902818784,0.09217038346079676,0.14719444996831754,-0.28802834941175703,-0.5415942799738289,19.190164150581378,0.195001602172848,0.10717877649518925,-0.1185002326965332,-0.6629276880116137,0.4259272226185473,-0.39071396035407346,0.15371349496100706,0.6135680203076745,89.79571976862772,43.447477638691836,0.27221372765754037,3,0.06999969482421875,0.20749950408935547,-0.6775002479553223,-0.3749990463256836,1.0550003051757812,4,0.029024836236454243,-1.137933756017939,23.834999084472656,-1.4761809611175531,23.625,-1.7428664850135531,23.70499992370605,0.029024836236454243 6809,2007-03-12,24.09000015258789,24.125,23.875,23.92499923706055,318400.0,0.006055563149370835,1.127654048438413,2.3571662125340094,47.69939251535385,46.162794496203404,-0.15714524601336066,0.007708575382768146,-0.43405860539762386,-0.6651436474323198,18.849017737209056,0.25,0.05910661412976026,0.023250198364259234,-0.520985565493536,0.5674859622220545,-0.24886768356464017,0.29536808029315864,0.38428207819477933,94.35487096188692,50.64801021062434,0.2721178819288979,3,-0.13250064849853516,0.12249946594238281,-0.7762503623962402,-0.5199995040893555,0.7199993133544957,0,0.03424660679592506,1.294109727364482,23.94499969482422,-1.137933756017939,23.834999084472656,-1.4761809611175531,23.625,0.03424660679592506 6810,2007-03-13,23.7549991607666,24.07500076293945,23.68000030517578,23.9950008392334,651600.0,-0.013906226222472728,-1.0256465432919728,-1.4545475562954029,45.20349022567143,45.90565626194518,0.13744041800906714,0.34504196672442333,-0.10738641324776665,-0.3116991747046427,18.559960194071255,0.4099998474121094,-0.03695284666027021,-0.30200071334838796,-0.8618073705655256,0.25780594386874967,-0.5819040419569568,-0.022097384739819148,0.6417404244147846,40.32252606449906,-4.639563090757235,0.27990332860856937,3,0.2025003433227539,0.4575004577636719,-0.4212493896484375,-0.1849985122680664,0.9750003814697266,1,0.05030526812842395,1.127654048438413,24.09000015258789,1.294109727364482,23.94499969482422,-1.137933756017939,23.834999084472656,0.05030526812842395 6811,2007-03-14,23.85000038146973,23.959999084472656,23.625,23.82500076293945,980600.0,0.003999209600479947,1.734719616345787,-0.10416434872449913,44.88303547277993,44.82585507697496,0.02552778989909754,0.24570502831624808,-0.20607681790771082,-0.3886349407144607,18.19508533727009,0.33499908447265625,-0.1511480907740541,-0.1962494850158656,-0.7636155359958927,0.37111656596416154,-0.47993251050587915,0.08743354047414797,0.4753999697584739,45.00007629394602,4.378714866839822,0.28368302549001406,3,0.07999897003173473,0.4274988174438441,-0.48250102996826527,-0.27999973297119496,1.0,2,0.044025124539467164,-1.0256465432919728,23.7549991607666,1.127654048438413,24.09000015258789,1.294109727364482,23.94499969482422,0.044025124539467164 6812,2007-03-15,24.1299991607666,24.149999618530273,23.78499984741211,23.82500076293945,626000.0,0.01173999055842434,1.1159449134504282,12.200122072171848,44.963484707237136,44.552409081345466,-0.3237941301578289,-0.04735406728322289,-0.48320226690608337,-0.6521097990800726,17.383488261539497,0.36499977111816406,-0.17837618719196513,0.09049930572509624,-0.4690675300159377,0.6500661414661302,-0.1892841121454225,0.370282723595615,0.12976909522467395,96.19038622929617,59.87981105936162,0.27978341787051747,3,-0.30249977111816406,0.14750003814697266,-0.7099995613098145,-0.5599985122680664,0.6450004577636719,3,0.02983842709260398,1.734719616345787,23.85000038146973,-1.0256465432919728,23.7549991607666,1.127654048438413,24.09000015258789,0.02983842709260398 6813,2007-03-16,23.899999618530273,24.145000457763672,23.864999771118164,24.1299991607666,769600.0,-0.009531684634713433,1.1538337392529123,-0.754100821102257,39.22413651356349,44.06315527938986,-0.10131334877479858,0.1705167897605797,-0.2605186984352983,-0.4076342159739106,16.52803147135256,0.2800006866455078,-0.18516114896225844,-0.12625017166137553,-0.6858543499731447,0.4333540066503936,-0.4060522608172583,0.15355191749450725,0.2993871098430283,52.38091778049853,18.553832786751585,0.2798020891558838,3,-0.07250022888183594,0.3774995803833008,-0.4075002670288086,-0.3299989700317383,0.8150005340576172,4,0.040794995691706415,1.1159449134504282,24.1299991607666,1.734719616345787,23.85000038146973,-1.0256465432919728,23.7549991607666,0.040794995691706415 6814,2007-03-19,24.125,24.15999984741211,23.979999542236328,24.024999618530273,380800.0,0.009414242052760535,1.117649698751248,-0.434785132602458,50.31646295457975,44.745568885285834,-0.26567904534587683,-0.06074862734129027,-0.49053253166082555,-0.6178209222437587,15.876372725295687,0.26000022888183594,-0.2383082099770064,0.10075025558471751,-0.45704893452566964,0.6585494456951047,-0.17814933947047606,0.3796498506399111,-0.6200008392333984,93.45797058047587,54.531941806357516,0.27889959505519296,3,-0.29250049591064453,0.15249919891357422,-0.5337505340576172,-0.5549993515014648,0.7600002288818395,0,0.03626943005181338,1.1538337392529123,23.899999618530273,1.1159449134504282,24.1299991607666,1.734719616345787,23.85000038146973,0.03626943005181338 6815,2007-03-20,24.399999618530273,24.399999618530273,24.0049991607666,24.10000038146973,527400.0,0.011398947918353386,1.6333430820289154,2.9999809265863955,56.429639906462,46.65712997594691,-0.4824613181280881,-0.3406101164121793,-0.7514957123576025,-0.8798499794051153,15.267339092402949,0.3950004577636719,-0.22810139561386222,0.36774988174438406,-0.20739762238113713,0.9428973858699052,0.08017612968162524,0.6553236338071429,-0.8819004440307623,100.0,55.48645806414778,0.28757375206276,3,-0.3874998092651367,-0.12250041961669922,-0.7875003814697266,-0.8299989700317383,0.4099998474121129,1,0.01680327269762505,1.117649698751248,24.125,1.1538337392529123,23.899999618530273,1.1159449134504282,24.1299991607666,0.01680327269762505 6816,2007-03-21,24.44499969482422,24.47500038146973,24.2450008392334,24.354999542236328,1903000.0,0.0018442654507162537,2.0666293677838397,0.30000127156899253,51.51515346122625,47.42072214189329,-0.44579194512403575,-0.3765636083121109,-0.7747158871030706,-0.9111667910973722,15.10353955155542,0.22999954223633168,-0.1740827592676908,0.39474992752075266,-0.2091626849864845,0.9986625400279898,0.09279362126713409,0.6967062337743712,-0.8916245025634773,95.65207776447807,48.985205519657114,0.3019563062536181,3,-0.39499950408935547,-0.16750049591064453,-0.8237504959106445,-0.8749990463256836,0.23999977111816762,2,0.01165881983923489,1.6333430820289154,24.399999618530273,1.117649698751248,24.125,1.1538337392529123,23.899999618530273,0.01165881983923489 6817,2007-03-22,24.48500061035156,24.489999771118164,24.25,24.459999084472656,1003800.0,0.0016363639200949187,12.71433242506812,0.27779426100958204,61.93295918728196,49.12975054935064,-0.42900864168452557,-0.41541693573545757,-0.7897663879211798,-0.9434199545003956,14.944348584865816,0.23999977111816406,-0.12652277468666995,0.4205008506774881,-0.2111046717853,1.0521063731402762,0.10469808944609227,0.7363036119088839,-0.876327906738279,99.20013427734318,45.434489808326845,0.31580276123139456,3,-0.4275007247924769,-0.20750141143798473,-0.8125014305114711,-0.8925008773803675,-0.09000015258788707,3,0.014907076251566842,2.0666293677838397,24.44499969482422,1.6333430820289154,24.399999618530273,1.117649698751248,24.125,0.014907076251566842 6818,2007-03-23,24.57500076293945,24.665000915527344,24.35000038146973,24.4950008392334,894800.0,0.003675725968732113,1.4230788981403093,3.199801647848955,72.01736057956862,51.83174700093006,-0.4696319726643736,-0.5244289275536644,-0.8535782792512343,-1.0217970874875597,14.039563282077545,0.31500053405761363,-0.0474448784819721,0.5055009841918903,-0.1411904831289874,1.152192451512768,0.18215525053145143,0.8288467178523291,-0.8958218939257776,86.8613179334958,25.20847488460261,0.32334573366043806,3,-0.4300003051757777,-0.29750156402587535,-0.8725013732910121,-0.9825010299682582,-0.18500137329100852,4,0.008138305163043258,12.71433242506812,24.48500061035156,2.0666293677838397,24.44499969482422,1.6333430820289154,24.399999618530273,0.008138305163043258 6819,2007-03-26,24.61000061035156,24.649999618530273,24.5049991607666,24.60000038146973,793400.0,0.0014242053438668911,2.222295220938858,0.12500298023499767,70.6150347623811,54.65525194945335,-0.4728365004475563,-0.5929815174033699,-0.8648281858624287,-1.0418984492618861,11.88483975424736,0.14500045776367188,0.003680951267266863,0.5425007820129366,-0.09683734531230925,1.1818389093381825,0.22283171835031368,0.8621698456755595,-0.8322395366865187,91.6666425840454,23.366139910736635,0.3196690636626228,3,-0.4650001525878871,-0.33250141143798473,-0.9075012207031214,-1.0175008773803675,-0.1400012969970703,0,0.004266539603098085,1.4230788981403093,24.57500076293945,12.71433242506812,24.48500061035156,2.0666293677838397,24.44499969482422,0.004266539603098085 6820,2007-03-27,24.55500030517578,24.59499931335449,24.434999465942386,24.54999923706055,593600.0,-0.0022348762215245177,2.7647428417558246,0.5000953652489034,71.42855887197578,57.60475454936401,-0.32678725228175054,-0.5296975874725156,-0.7868721490860118,-0.9725674332530296,11.858125840990457,0.17500114440917258,0.04289919246807372,0.46500043869018626,-0.21054274969701225,1.1405436270773848,0.12722884449658878,0.8027720328837837,-0.68851524732451,73.80938324530769,-1.3933656874643106,0.33777159419359853,3,-0.3299999237060547,-0.27750110626220703,-0.7812509536743164,-0.9625005722045898,0.034999847412109375,1,0.013439214807767774,2.222295220938858,24.61000061035156,1.4230788981403093,24.57500076293945,12.71433242506812,24.48500061035156,0.013439214807767774 6821,2007-03-28,24.46500015258789,24.60000038146973,24.35000038146973,24.5,926400.0,-0.0036652474636263976,1.1276540484383488,-6.998474446992004,65.3658568355552,59.87168478584379,-0.15687193326414928,-0.42278191637849005,-0.6775513574448837,-0.867656377271107,12.222059533363767,0.25,0.06784096231157122,0.350500297546386,-0.34279066305965955,1.0437912581524316,0.0038548172433614525,0.6971457778494106,-0.5186635089690128,51.80715139259123,-26.84078676558932,0.34664548030302367,3,-0.19999980926513672,-0.1875009536743164,-0.6362509727478027,-0.8725004196166992,0.09499931335449574,2,0.014101749895881532,2.7647428417558246,24.55500030517578,2.222295220938858,24.61000061035156,1.4230788981403093,24.57500076293945,0.014101749895881532 6822,2007-03-29,24.38999938964844,24.56999969482422,24.229999542236328,24.56999969482422,1040000.0,-0.003065635089788299,2.7777730682829653,5.142888283378645,61.04215849048046,62.295909449945675,-0.045943003427147744,-0.36367016798423535,-0.5814464765080523,-0.7781093110773796,11.963050714352603,0.3400001525878906,0.13145355518996027,0.27374954223633097,-0.42226880837439396,0.9697678928470559,-0.07425963306903327,0.6217587175416952,-0.3717963188387152,36.781457999001105,-38.785150227407456,0.34800917530536285,3,-0.06749916076660512,-0.11250019073486683,-0.5524997711181676,-0.7974996566772496,0.1500015258789027,3,0.012095124381968914,1.1276540484383488,24.46500015258789,2.7647428417558246,24.55500030517578,2.222295220938858,24.61000061035156,0.012095124381968914 6823,2007-03-30,24.26000022888184,24.5049991607666,24.045000076293945,24.42499923706055,1034800.0,-0.00533001902500152,1.830773564641802,0.916659602424466,54.24999785423495,62.7329688832407,0.15700307397473168,-0.21475310312377616,-0.42690532738784626,-0.6328148854128735,11.596893636277578,0.45999908447265625,0.1918580403571113,0.12475032806396769,-0.5648303348230357,0.8143309909509711,-0.220040003379534,0.46954065950746937,0.40500068664550426,35.53724219247585,-36.097379771789555,0.34479033144350213,3,0.07499980926513317,0.01749897003173473,-0.4262504577636754,-0.6675004959106481,0.23500061035155895,4,0.005564724963238676,2.7777730682829653,24.38999938964844,1.1276540484383488,24.46500015258789,2.7647428417558246,24.55500030517578,0.005564724963238676 6824,2007-04-02,24.540000915527344,24.565000534057614,24.26499938964844,24.270000457763672,1376800.0,0.011541660511287244,-1.1428454653206397,-1.6363762470089125,70.17997707260976,64.26078412392378,-0.064747926967609,-0.44013611250347395,-0.680377486100916,-0.8931022725744242,12.036886836797489,0.30500030517577414,0.24239245574739599,0.3557509422302232,-0.30017223355151046,1.0116741180119568,0.02778935433935814,0.6837125301210882,0.1125999832153326,89.18929136023037,13.032349870568694,0.32796158789086644,4,-0.18500041961669922,-0.26250171661376953,-0.6025009155273438,-0.8725013732910156,-0.03000068664550426,0,-0.006112531388863585,1.830773564641802,24.26000022888184,2.7777730682829653,24.38999938964844,1.1276540484383488,24.46500015258789,-0.006112531388863585 6825,2007-04-03,24.70000076293945,24.75,24.540000915527344,24.625,566400.0,0.006519960938993652,1.4,0.27778013252517086,71.1442856885291,66.44179881584633,-0.1986025493911754,-0.5499680922524988,-0.8093472119972027,-1.0347331844462886,12.705267561817744,0.20999908447265625,0.34518549087243144,0.4660007476806598,-0.1878033744402785,1.119804869801598,0.13909868662019065,0.792902808741129,-0.6550006866455043,92.90790886930688,12.280672467544207,0.3269020610604694,4,-0.3025007247924769,-0.5725011825561488,-0.46875143051147106,-0.757501602172848,-0.6300010681152308,1,-0.009311799290713463,-1.1428454653206397,24.540000915527344,1.830773564641802,24.26000022888184,2.7777730682829653,24.38999938964844,-0.009311799290713463 6826,2007-04-04,24.72500038146973,24.79999923706055,24.545000076293945,24.72500038146973,1003800.0,0.0010121302736068039,2.4000406907251053,0.0,66.95159141248067,66.99942461864619,-0.200826204101066,-0.5147231862527164,-0.8002909552857744,-1.0381579496246651,13.640034804676782,0.2549991607666051,0.39063662943197386,0.4360003471374547,-0.1864116829280249,1.0584123772029344,0.12479433210471669,0.7472063621701928,-0.665900306701662,90.06636570103356,10.93652015839561,0.31120601503273904,4,-0.302500724792484,-0.5725011825561559,-0.497500896453861,-0.7825012207031286,-0.5249996185302805,2,-0.005460069840201753,1.4,24.70000076293945,-1.1428454653206397,24.540000915527344,1.830773564641802,24.26000022888184,-0.005460069840201753 6827,2007-04-05,24.70000076293945,24.7549991607666,24.65999984741211,24.690000534057614,414200.0,-0.0010111069017016971,-1.7142039726440728,100.0,75.80646947567634,67.4204367182137,-0.15882356098905603,-0.4443807530755173,-0.7445311544397555,-0.9951822540292277,14.31809628645562,0.09499931335449219,0.3928817811813836,0.36775064468383434,-0.24191325466664892,0.9774145440343176,0.06291869500859448,0.6725825943590742,-0.6112647216796816,86.7551542680438,4.066526974229063,0.304831949675241,4,-0.2775011062622035,-0.5475015640258754,-0.5150012969970668,-0.757501602172848,-0.23500061035155895,3,-0.005668068529257941,2.4000406907251053,24.72500038146973,1.4,24.70000076293945,-1.1428454653206397,24.540000915527344,-0.005668068529257941 6828,2007-04-09,24.63999938964844,24.73500061035156,24.6299991607666,24.690000534057614,697800.0,-0.002429205321363259,-1.9999727527859261,-4.9999999999992895,68.59200705098218,67.1956558613916,-0.09904853213175713,-0.3474563431832074,-0.6491580983917196,-0.9163333388525352,14.661158104172328,0.10500144958495738,0.4125031136363404,0.2729992866516149,-0.3227970982278201,0.8687956715310499,-0.02489890578810261,0.5708974790913324,-0.5228128205566414,70.0934779353569,-10.768880354562512,0.2978981924397179,4,-0.21749973297119496,-0.48750019073486683,-0.45499992370605824,-0.6975002288818395,-0.07499885559082742,0,-0.004058379732067241,-1.7142039726440728,24.70000076293945,2.4000406907251053,24.72500038146973,1.4,24.70000076293945,-0.004058379732067241 6829,2007-04-10,24.915000915527344,24.95000076293945,24.57500076293945,24.625,1152600.0,0.01116077648907865,1.0833298012122652,-5.7998855617021405,68.59205030427994,66.88048824275873,-0.36457489248715547,-0.5876088556294548,-0.8809945961843297,-1.1706170360772958,14.918781771885053,0.375,0.40522595112246407,0.5067507743835442,-0.12164198465934462,1.135143533426433,0.1925543948620998,0.8209471539049886,-0.7705018397167933,91.4634486736952,12.483953195983062,0.3141963795214444,4,-0.41750049591064453,-0.6875009536743164,-0.7300014495849609,-0.9725017547607422,-0.2600002288818324,1,-0.016857317313289655,-1.9999727527859261,24.63999938964844,-1.7142039726440728,24.70000076293945,2.4000406907251053,24.72500038146973,-0.016857317313289655 6830,2007-04-11,24.95000076293945,25.0,24.84499931335449,24.90999984741211,1198400.0,0.001404770063255123,1.2143051771117674,0.13793375601798255,68.36362425752337,67.21357351186631,-0.37733203239555735,-0.5570522338418336,-0.8736281654526756,-1.1874391149278622,15.87628786005581,0.15500068664551137,0.36686714514749497,0.48200054168700746,-0.1111220398699686,1.0751231232439835,0.18543925090851943,0.7785618324654955,-0.7571715859011654,89.01115484739034,11.639112042662788,0.2965612907784874,4,-0.4275007247924769,-0.6975011825561488,-0.8262515068054164,-1.007501602172848,-0.24000167846679332,2,-0.017635291406931874,1.0833298012122652,24.915000915527344,-1.9999727527859261,24.63999938964844,-1.7142039726440728,24.70000076293945,-0.017635291406931874 6831,2007-04-12,24.899999618530273,24.979999542236328,24.79999923706055,24.90999984741211,842000.0,-0.0020040538228538463,1.4000101725518643,-0.2500000000000222,64.98186991231762,67.65131922540375,-0.28959070088853167,-0.4472871095863482,-0.786448708734202,-1.1209631328391794,16.98262142074329,0.1800003051757777,0.33072067706414643,0.3794994354248047,-0.16737650392938974,0.9263753747789991,0.10606146574770747,0.6529374051019019,-0.6425967756550506,76.47045623861219,1.782705341092111,0.2734379696770973,4,-0.3774995803833008,-0.6475000381469727,-0.752500057220459,-0.9575004577636719,-0.1849994659423828,3,-0.03333333077998846,1.2143051771117674,24.95000076293945,1.0833298012122652,24.915000915527344,-1.9999727527859261,24.63999938964844,-0.03333333077998846 6832,2007-04-13,24.85000038146973,24.96500015258789,24.82500076293945,24.959999084472656,331600.0,-0.0020080015191379363,1.333306842565425,10.999618539004032,60.22301037056409,68.31498728277366,-0.18716018952100555,-0.3589869260959162,-0.7010199381438298,-1.0558100632986829,17.62375560007384,0.13999938964844105,0.2952575773460744,0.2935001373291044,-0.2397633773357306,0.8267636519939394,0.02686837999668512,0.5601318946615237,-0.533189766024524,64.70590875227873,-8.093238806075831,0.26663175733241823,4,-0.21750068664551137,-0.5375003814697301,-0.6950011253356969,-0.9075012207031286,-0.20000076293945668,4,-0.026156925897473093,1.4000101725518643,24.899999618530273,1.2143051771117674,24.95000076293945,1.0833298012122652,24.915000915527344,-0.026156925897473093 6833,2007-04-16,24.875,24.96999931335449,24.84499931335449,24.920000076293945,508000.0,0.0010060208509659052,-1.380919510998731,0.40909642628011933,59.92504921948924,67.17555085464916,-0.1293504652420907,-0.3237980312930304,-0.6966613656670795,-1.0667936789079278,18.30540365008197,0.125,0.2861201046082229,0.2697497367858901,-0.18300211164133984,0.72250158521312,0.04337381257227335,0.49612566099950683,-0.5035342337904112,70.58818249544504,0.16839040443801423,0.2263759242136153,4,-0.10499954223632812,-0.5625,-0.7112507820129395,-0.9325008392333984,-0.15999984741210938,0,-0.01648240592611494,1.333306842565425,24.85000038146973,1.4000101725518643,24.899999618530273,1.2143051771117674,24.95000076293945,-0.01648240592611494 6834,2007-04-17,25.0,25.0,24.80500030517578,24.86000061035156,541600.0,0.005025125628140614,1.7857220708446866,-3.11109227313194,65.83625883419833,66.58577009305687,-0.20365398918637112,-0.400413539483381,-0.7916960703471325,-1.1766690163697433,18.906427823745396,0.19499969482421875,0.2993631201233313,0.35099973678588725,-0.07464674652433345,0.776646220096108,0.13817649513077512,0.5638229784409994,-0.57825149508718,100.0,28.769328864207324,0.21282324165511043,4,-0.22749996185302734,-0.6875,-0.9162507057189941,-1.0575008392333984,-0.6550006866455114,1,-0.01739997863769549,-1.380919510998731,24.875,1.333306842565425,24.85000038146973,1.4000101725518643,24.899999618530273,-0.01739997863769549 6835,2007-04-18,24.809999465942386,24.9950008392334,24.76499938964844,24.97500038146973,1307600.0,-0.007600021362304532,1.2438965388909995,-1.178583106267,61.46174854731323,65.9757875524827,0.004012739987839353,-0.1877478623768738,-0.5796066290750161,-0.9734531354451477,18.813687197275268,0.23500061035155895,0.33894084393384105,0.140499210357671,-0.2739999395533417,0.5549983602686837,-0.06675036459783357,0.34774878531317555,-0.34199084142259295,19.14891890137033,-52.285759541916384,0.20724957495550622,4,-0.022499084472659803,-0.49749946594238637,-0.7249999046325719,-0.8675003051757848,-1.0749988555908274,2,-0.006247431786915114,1.7857220708446866,25.0,-1.380919510998731,24.875,1.333306842565425,24.85000038146973,-0.006247431786915114 6836,2007-04-19,24.729999542236328,24.82999992370605,24.59000015258789,24.63500022888184,544000.0,-0.0032245032417625996,-1.594599610281116,-0.5757502196328448,61.258267270954285,64.35932064084692,0.09476155956203769,-0.08991151857134838,-0.4839559770276338,-0.8776948040713961,18.21768082977645,0.2399997711181605,0.32050779058806,0.04624929428100444,-0.3551413820111726,0.4476399705731815,-0.15444604386508232,0.2469446324270912,-0.21943160767811776,34.146205305222416,-39.95045040129336,0.20069533814608834,4,0.05750083923339844,-0.4174995422363281,-0.6449999809265137,-0.7875003814697266,-1.1350002288818395,3,-0.0008087528562025215,1.2438965388909995,24.809999465942386,1.7857220708446866,25.0,-1.380919510998731,24.875,-0.0008087528562025215 6837,2007-04-20,24.85000038146973,24.940000534057614,24.72500038146973,24.774999618530273,703200.0,0.004852440010298054,-1.4571553133515172,0.7894874214468515,69.66662173812443,64.47872227275161,-0.0019268563210914635,-0.1909558389318029,-0.5915858834751369,-0.9813988044276982,17.7067232392801,0.21500015258788352,0.2891643281617071,0.14800014495849823,-0.24850304494518838,0.5445033348621848,-0.0502514499933433,0.34625173991033975,-0.30027788167617686,63.414713571954465,-14.916703844159045,0.1982515949518425,4,-0.06250000000000355,-0.4575004577636754,-0.7462511062622106,-0.9075012207031286,-1.0300006866455114,4,-0.005432604700582155,-1.594599610281116,24.729999542236328,1.2438965388909995,24.809999465942386,1.7857220708446866,25.0,-0.005432604700582155 6838,2007-04-23,24.774999618530273,24.95499992370605,24.709999084472656,24.774999618530273,894400.0,-0.003018139307369383,-2.769212711640545,0.0,59.07328173443017,63.42108132054609,0.10531225231201802,-0.1056185342226641,-0.5064425127919918,-0.8910105802290325,16.703013424095044,0.24500083923339488,0.2695979742007779,0.06299943923950124,-0.3300909533364873,0.4560898318154898,-0.13354575704849125,0.25954463552749374,-0.18925491872020572,45.121837754352015,-30.521013873336017,0.1965451962879935,4,0.020000457763671875,-0.3424997329711914,-0.7225003242492676,-0.8325004577636719,-0.7749996185302734,0,-0.00504540875578896,-1.4571553133515172,24.85000038146973,-1.594599610281116,24.729999542236328,1.2438965388909995,24.809999465942386,-0.00504540875578896 6839,2007-04-24,24.71500015258789,24.84499931335449,24.399999618530273,24.809999465942386,1559800.0,-0.0024217746464668677,4.393968118187157,-100.0,50.627587681915976,61.450410589923045,0.1497007480121404,-0.03936784600604426,-0.4334035525841813,-0.8096689745363292,15.531032302010125,0.4449996948242152,0.23734522313818474,-0.002250003814697976,-0.39239818405188487,0.3878981764224889,-0.1973240939332932,0.19282408630389725,0.2849998474121094,52.9411576139919,-19.670212043788872,0.1950740901185941,4,-0.015000343322753906,-0.22500038146972656,-0.6625008583068848,-0.7725009918212891,-0.5,1,0.0,-2.769212711640545,24.774999618530273,-1.4571553133515172,24.85000038146973,-1.594599610281116,24.729999542236328,0.0 6840,2007-04-25,24.88500022888184,24.90500068664551,24.690000534057614,24.78000068664551,1206600.0,0.006878416963155498,1.965509983952112,-1.1052663280261397,55.9701258846371,60.44910569795854,-0.03407236762267729,-0.1932874925925212,-0.585702065559655,-0.9646262482474164,14.511885115936856,0.21500015258789773,0.23165961532301793,0.15125007629394815,-0.23791750692567604,0.5404176595135723,-0.04333371531586394,0.34583386790376025,0.10299976348876427,87.38744930923208,16.282426942878445,0.19458379160981137,4,-0.18500041961670277,-0.3825006484985387,-0.8300008773803746,-0.9425010681152379,-0.6849994659423899,2,-0.021699855758916975,4.393968118187157,24.71500015258789,-2.769212711640545,24.774999618530273,-1.4571553133515172,24.85000038146973,-0.021699855758916975 6841,2007-04-26,24.809999465942386,24.9950008392334,24.79999923706055,24.899999618530273,534800.0,-0.003013894404244599,-2.5454640033293363,-0.8571480472297572,53.956773326856904,59.75285713754663,0.02997108339381782,-0.09603898529920585,-0.49721364037829474,-0.8761434616794688,13.756717789132525,0.195001602172848,0.20342283621763002,0.05899934768677184,-0.31007641294669597,0.42807510832023965,-0.12553853262996384,0.24353722800350752,-0.4099998474121129,68.90739600964311,-0.20898498562264933,0.18453788031673465,4,-0.10999965667724965,-0.2874994277954137,-0.6649999618530309,-0.8675003051757848,-0.7250003814697301,3,-0.043329257506293684,1.965509983952112,24.88500022888184,4.393968118187157,24.71500015258789,-2.769212711640545,24.774999618530273,-0.043329257506293684 6842,2007-04-27,24.684999465942386,24.795000076293945,24.63500022888184,24.770000457763672,604600.0,-0.005038291120142646,1.370364091043901,0.9444538634340672,51.5463904011452,58.82189504661952,0.14427653489925163,0.05501552517271335,-0.36634795000646037,-0.7380917596444831,13.61040059831887,0.17499923706054688,0.16811988164593217,-0.08075065612792542,-0.41057155296813974,0.2490702407122889,-0.24566110454803436,0.08415979229218351,-0.27309982299805213,47.8990357490902,-20.22238803982937,0.1649104484201079,4,0.015000343322750354,-0.1624994277954137,-0.5212497711181676,-0.7425003051757848,-0.8299999237060582,4,-0.04415637740206391,-2.5454640033293363,24.809999465942386,1.965509983952112,24.88500022888184,4.393968118187157,24.71500015258789,-0.04415637740206391 6843,2007-04-30,24.395000457763672,24.770000457763672,24.395000457763672,24.71999931335449,696600.0,-0.011747985191525867,-1.3077004337032625,3.8234713340066255,32.31292428740477,55.09708009697579,0.40121980284056136,0.37486658683243945,-0.07050838452037667,-0.4379520995370889,14.462684972716989,0.375,0.13241824275745984,-0.37749967575073384,-0.6667727283271745,-0.0882266231742932,-0.5221362020389542,-0.23286314946251352,0.6000003814697266,0.0,-62.4767581163012,0.14463652628822118,4,0.3000001907348633,0.12749958038330078,-0.22750091552734375,-0.4525012969970703,-0.9600009918212855,0,-0.023570434603392698,1.370364091043901,24.684999465942386,-2.5454640033293363,24.809999465942386,1.965509983952112,24.88500022888184,-0.023570434603392698 6844,2007-05-01,24.38999938964844,24.46500015258789,24.295000076293945,24.395000457763672,2510800.0,-0.00020500381313337535,1.344821235958012,0.015387956077997136,30.555540838384516,51.66305701820593,0.34709320940651267,0.38794380349752444,-0.05960445230675404,-0.4246525513510093,15.270165527332747,0.1700000762939453,0.10633882783906401,-0.3750006675720172,-0.6957237584325391,-0.05427757671149536,-0.5353622130022764,-0.21463912214175807,0.5930014419555611,13.571315687653435,-43.667436677720616,0.16036154543026004,5,0.2550010681152308,0.1325006484985316,-0.178749561309818,-0.4475002288818395,-1.7399997711181676,1,-0.015990135277082596,-1.3077004337032625,24.395000457763672,1.370364091043901,24.684999465942386,-2.5454640033293363,24.809999465942386,-0.015990135277082596 6845,2007-05-02,24.46999931335449,24.51000022888184,24.2549991607666,24.34000015258789,2002200.0,0.0032800297543262857,1.4285701310614316,-25.994279176219127,35.37415142519032,48.78704414645438,0.23891701637272433,0.3054919872278461,-0.13506800872997005,-0.5013132373242755,15.461421097413075,0.2550010681152379,0.07847065199957726,-0.2835006713867223,-0.6295326678040638,0.0625313250306192,-0.4565166695953913,-0.11048467317805333,0.485481488037113,29.05400877378333,-24.688271258896556,0.17301599820867009,5,0.15500068664551137,0.05250072479248402,-0.2587494850158656,-0.5275001525878871,-1.7849998474121023,2,-0.010420889575891046,1.344821235958012,24.38999938964844,-1.3077004337032625,24.395000457763672,1.370364091043901,24.684999465942386,-0.010420889575891046 6846,2007-05-03,24.59000015258789,24.65999984741211,24.459999084472656,24.46500015258789,1484800.0,0.004903998471626814,-1.9629273806159933,0.9615446689261821,41.558449600881744,45.66391390898297,0.10836452142824271,0.18430828073537242,-0.24404763047152755,-0.6190793576463918,15.276681542610602,0.20000076293945312,0.029641774468547766,-0.15674982070922994,-0.5103076449754411,0.19680800355698125,-0.33352873284233553,0.020029091423875656,0.32345175036621043,62.03711552861725,9.281721373610694,0.176778912133105,5,0.034999847412109375,-0.06750011444091797,-0.33875036239624023,-0.6475009918212891,-1.8449993133544922,3,-0.015860080814493083,1.4285701310614316,24.46999931335449,1.344821235958012,24.38999938964844,-1.3077004337032625,24.395000457763672,-0.015860080814493083 6847,2007-05-04,24.559999465942386,24.645000457763672,24.53000068664551,24.60000038146973,1502400.0,-0.00122003604958687,-1.3000305180437224,-0.32000732421875,39.80583363270621,43.52308634212475,0.1038203302235381,0.2142682873915831,-0.20685451834105706,-0.5855586714897179,15.08195843271074,0.11499977111816051,-0.0027506421648055834,-0.17975044250487926,-0.5426264215780385,0.18312553656828,-0.3611884320414589,0.001687547031700376,0.31394527248046344,59.22321107814994,8.363184081896485,0.1814379895365795,5,0.06500053405761363,-0.03749942779541371,-0.2887496948242223,-0.6175003051757848,-2.149999618530277,4,-0.019340406832191404,-1.9629273806159933,24.59000015258789,1.4285701310614316,24.46999931335449,1.344821235958012,24.38999938964844,-0.019340406832191404 6848,2007-05-07,24.540000915527344,24.59499931335449,24.51499938964844,24.559999465942386,1747400.0,-0.0008142732430745925,-1.2856597912863699,0.49995231737563717,34.027836646463015,41.678669560407755,0.09720040138305208,0.23862553890842264,-0.18861305111580506,-0.56132233117415,15.02949033301044,0.07999992370604758,-0.03141612541249117,-0.19474906921386648,-0.5660695142617058,0.17657137583397287,-0.38040929173778437,-0.009088846689948582,0.29680708823613244,70.3706843366912,24.663796880522938,0.18566022252391912,5,0.08499908447265625,-0.017500877380371094,-0.24000120162963867,-0.5975017547607422,-1.8350009918212926,0,-0.02791366535188633,-1.3000305180437224,24.559999465942386,-1.9629273806159933,24.59000015258789,1.4285701310614316,24.46999931335449,-0.02791366535188633 6849,2007-05-08,24.4950008392334,24.565000534057614,24.3799991607666,24.415000915527344,1381000.0,-0.0018337438718460941,-1.466628520567058,-4.000286123032193,37.83790949018634,39.66397884991322,0.12036993834186305,0.2640868039003621,-0.15157080167561787,-0.5135804860275677,14.473681966450114,0.18500137329101207,-0.08852166245700133,-0.21874914169311666,-0.5946253525148393,0.15712706912860597,-0.40668724710397797,-0.030811036282255344,0.30689863395026507,59.259573225580084,9.772207421790938,0.18793810541086145,5,0.12999916076660156,0.13249874114990234,-0.188751220703125,-0.5525016784667969,-1.845001220703125,1,-0.04327419216059869,-1.2856597912863699,24.540000915527344,-1.3000305180437224,24.559999465942386,-1.9629273806159933,24.59000015258789,-0.04327419216059869 6850,2007-05-09,24.51000022888184,24.57500076293945,24.43000030517578,24.43000030517578,783600.0,0.0006123449330288633,-2.625014901175316,1.0000000000000444,41.05694902112835,38.23066503816561,0.052057130391521156,0.22602177833600123,-0.15694812765199728,-0.5273995944320582,13.724290712971458,0.14500045776366832,-0.1209728404735344,-0.1817497253417919,-0.5508491710203387,0.1873497203367549,-0.3662994481810635,0.0027999974974797226,0.2590852255567988,46.42883904060726,-4.792573536523463,0.18454972283927312,5,0.014999389648433947,0.11749935150146129,-0.19375038146973012,-0.5675010681152379,-1.7199993133544957,2,-0.07588741709434166,-1.466628520567058,24.4950008392334,-1.2856597912863699,24.540000915527344,-1.3000305180437224,24.559999465942386,-0.07588741709434166 6851,2007-05-10,24.06999969482422,24.3799991607666,24.020000457763672,24.3799991607666,1351800.0,-0.01795187800688547,1.3225762786948791,-3.8749970197647468,24.838706104864784,35.263144560801116,0.42024283471428703,0.633112570451253,0.2919509142261276,-0.08852585038250993,13.596341689435732,0.4899997711181676,-0.1487899411931295,-0.5802502632141113,-1.028844294315192,-0.13165623211303057,-0.8045472787646517,-0.35595324766357095,0.6682405819940982,7.9998779296875,-39.957440801378304,0.22429701555054077,5,0.3250007629394531,0.4400005340576172,0.19250011444091797,-0.1275005340576172,-1.529998779296875,3,-0.057540517093552346,-2.625014901175316,24.51000022888184,-1.466628520567058,24.4950008392334,-1.2856597912863699,24.540000915527344,-0.057540517093552346 6852,2007-05-11,24.20000076293945,24.25,24.09000015258789,24.10000038146973,865800.0,0.0054009584446810255,-1.6666454740522927,-0.3225824314429811,32.087279243906224,35.23807288930128,0.2393835052141533,0.47634057696845744,0.16029206269317342,-0.22074544693482423,13.461478141679722,0.18000030517578125,-0.19935872073132188,-0.41774921417236754,-0.8984445446073153,0.06294611626258018,-0.6580968793898414,-0.17740154895489368,0.4807803283544949,31.30446320468337,-16.308796258449124,0.24034766521747394,5,0.13999938964844105,0.30999946594238637,0.08749866485596058,-0.257501602172848,-1.6599998474121058,4,-0.06012396189401281,1.3225762786948791,24.06999969482422,-2.625014901175316,24.51000022888184,-1.466628520567058,24.4950008392334,-0.06012396189401281 6853,2007-05-14,24.46500015258789,24.584999084472656,24.334999084472656,24.42499923706055,2179200.0,0.01095038765677514,-1.2727146622277707,0.40000762936542045,43.09392789173858,36.631227006340616,-0.016362952264579178,0.18872620437403498,-0.08800694939553466,-0.4878021224592217,12.761527385003424,0.3849983215332067,-0.23935881135564685,-0.1322498321533203,-0.6015882117578322,0.33708854745119154,-0.366919021955578,0.10241935764893739,0.16291848802363162,78.76119937074222,30.50735402176251,0.23466918980225657,5,-0.125,0.04500007629394531,-0.17750072479248047,-0.5225009918212891,-2.3850002288818395,0,-0.08399755946694343,-1.6666454740522927,24.20000076293945,1.3225762786948791,24.06999969482422,-2.625014901175316,24.51000022888184,-0.08399755946694343 6854,2007-05-15,24.565000534057614,24.75,24.46500015258789,24.46500015258789,1892600.0,0.004087487465604722,-4.69997520456236,2.4999523173756817,40.80461534076812,37.23461188584926,-0.09937969256741397,0.05740921082663064,-0.1594844896146803,-0.5862654116529917,12.014055028234244,0.2849998474121094,-0.266708781848628,-0.010499477386478162,-0.43986723037767916,0.41886827560472284,-0.2251833538820769,0.20418439910912056,-0.5450000762939418,74.65759151359917,30.058687275716764,0.2146838764956,5,-0.1800003051757777,-0.0550003051757777,-0.2775011062622035,-0.6225013732910121,-2.3000011444091726,1,-0.07571750742577044,-1.2727146622277707,24.46500015258789,-1.6666454740522927,24.20000076293945,1.3225762786948791,24.06999969482422,-0.07571750742577044 6855,2007-05-16,24.65500068664551,24.78499984741211,24.47500038146973,24.53499984741211,1521800.0,0.0036637553686644786,-1.583331346509993,1.2000038146827918,45.58408304949541,37.68190449125078,-0.17922509052724678,-0.04721941511692407,-0.22400242543400495,-0.6750677186563614,11.396354842755388,0.30999946594237926,-0.235354615985365,0.0872506141662619,-0.32971165898126387,0.5042128873137877,-0.12123052240750098,0.2957317507400248,-0.6204002380371136,83.00663209334841,39.768985636190465,0.20848113657376297,5,-0.25250053405762074,-0.14500045776367543,-0.2925004959106481,-0.7125015258789098,-2.52500152587891,2,-0.08132228806634167,-4.69997520456236,24.565000534057614,-1.2727146622277707,24.46500015258789,-1.6666454740522927,24.20000076293945,-0.08132228806634167 6856,2007-05-17,24.709999084472656,24.75,24.5049991607666,24.625,1614600.0,0.002230719784848123,1.9696906644472187,0.7083207502185279,50.74182867815594,38.8970150518563,-0.24072653224870066,-0.1094021278882451,-0.2497751009678879,-0.7256622054908917,11.629477285010864,0.24500083923339844,-0.1974370731133206,0.1432490348815918,-0.2721678620952268,0.5586659318584104,-0.06445941360681573,0.3509574833699993,-0.6453826599121086,89.20851857950491,44.63714002196709,0.20770844848840903,5,-0.3074989318847656,-0.1999988555908203,-0.32249927520751953,-0.7674999237060547,-2.654998779296875,3,-0.07770126426883628,-1.583331346509993,24.65500068664551,-4.69997520456236,24.565000534057614,-1.2727146622277707,24.46500015258789,-0.07770126426883628 6857,2007-05-18,24.71500015258789,24.795000076293945,24.67499923706055,24.7450008392334,680200.0,0.00020239046137304761,-1.1817835035459296,-0.3529530562786105,61.4285480733075,41.941538543727916,-0.2474506191120902,-0.13179272625844618,-0.2316596967746456,-0.7226728105170466,11.36569123853467,0.12000083923339488,-0.17125427629540724,0.15500011444091655,-0.24514440717071295,0.555144636052546,-0.0450721463648982,0.3550723752467313,-0.6215683911132821,82.60874973566693,31.061006106647895,0.20007226080581506,5,-0.30749988555908203,-0.2049999237060547,-0.3275003433227539,-0.7250003814697266,-2.7150001525878906,4,-0.08800320548785445,1.9696906644472187,24.709999084472656,-1.583331346509993,24.65500068664551,-4.69997520456236,24.565000534057614,-0.08800320548785445 6858,2007-05-21,24.649999618530273,24.75,24.54999923706055,24.729999542236328,850000.0,-0.002630003384839541,2.333322737026087,2.6666030898340645,58.904111378633125,44.28222764244422,-0.18462071269351554,-0.08077859599043435,-0.14736758170822384,-0.6497391700601796,11.328733430853848,0.20000076293944957,-0.16532050918750585,0.09624958038330078,-0.2935258303177868,0.48602499108438835,-0.09863812496724478,0.29113728573384634,-0.5144737581665062,56.06045718579315,-0.27902623010269423,0.19488770535054445,5,-0.24249935150146484,-0.1399993896484375,-0.17749977111816406,-0.6175003051757777,-2.4549999237060547,0,-0.08559832599010542,-1.1817835035459296,24.71500015258789,1.9696906644472187,24.709999084472656,-1.583331346509993,24.65500068664551,-0.08559832599010542 6859,2007-05-22,24.71500015258789,24.78000068664551,24.46999931335449,24.604999542236328,2493800.0,0.0026369385421309843,1.5833267106413242,-1.3750089407052428,58.477528290106804,46.21784756121961,-0.24041469616112465,-0.15365721537980193,-0.19659798557933073,-0.7081044499711098,11.71793547241012,0.31000137329102273,-0.15191087464817343,0.16125011444091797,-0.2285252962601696,0.5510255251420055,-0.03363759090962759,0.35613781979146353,-0.5399058392683145,75.38469664424831,14.94962105221402,0.19488770535054445,5,-0.30749988555908203,-0.2049999237060547,-0.1737499237060547,-0.6650009155273402,-2.5050010681152344,1,-0.10661542434204396,2.333322737026087,24.649999618530273,-1.1817835035459296,24.71500015258789,1.9696906644472187,24.709999084472656,-0.10661542434204396 6860,2007-05-23,24.34499931335449,24.959999084472656,24.31999969482422,24.78499984741211,1096400.0,-0.0149706994517117,-1.6122436269224332,-3.999982660563217,42.772843432143965,48.21052948647284,0.1159083800310654,0.18320694456759057,0.19599842322655547,-0.3352291047719831,12.128717374751963,0.6399993896484375,-0.13670375393932943,-0.1817506790161154,-0.5490776559841137,0.1855762979518829,-0.36541416750011635,0.0019128094678855234,-0.13271065425644935,3.9061941205916773,-53.999455560994505,0.18366348848399974,5,0.1800003051757848,0.16250133514404652,0.1975007057189977,-0.19250011444091442,-2.2299995422363246,2,-0.08543848767188345,1.5833267106413242,24.71500015258789,2.333322737026087,24.649999618530273,-1.1817835035459296,24.71500015258789,-0.08543848767188345 6861,2007-05-24,23.73500061035156,24.38500022888184,23.690000534057614,24.32500076293945,1318200.0,-0.025056427200978115,-1.0441158321085378,1.3409078101496725,31.868153979652106,48.18618223488906,0.7525263239126225,0.7468304731414506,0.8189076874171484,0.27596242295267714,13.363786341651346,0.6949996948242259,-0.14293244093025592,-0.7379994392395055,-1.225694114153569,-0.2503047643254419,-0.9818467766965355,-0.4941521017824755,1.2249984741210973,3.5433171383730344,-51.956902668609786,0.24384733745703138,5,0.5899991989135778,0.6075000762939489,0.8149995803833043,0.4774990081787145,-1.4449996948242152,3,-0.06762171511741888,-1.6122436269224332,24.34499931335449,1.5833267106413242,24.71500015258789,2.333322737026087,24.649999618530273,-0.06762171511741888 6862,2007-05-25,23.59499931335449,23.94499969482422,23.479999542236328,23.774999618530273,1543800.0,-0.005898516679877841,-1.268294271439072,0.3050851841075934,30.271384781523196,46.76145522264291,0.8914260816061912,0.8442709355545972,0.9614323275481063,0.41803109705811536,14.403609470382667,0.4650001525878906,-0.16230526262792466,-0.8235007286071827,-1.438455665660424,-0.20854579155394148,-1.1309781971338033,-0.5160232600805621,1.3649997711181676,7.770257208619948,-43.954976062555914,0.30747746852662106,5,0.6250000000000036,0.6425008773803746,0.9550008773803746,0.6175003051757848,-1.3850002288818324,4,-0.06526802513221885,-1.0441158321085378,23.73500061035156,-1.6122436269224332,24.34499931335449,1.5833267106413242,24.71500015258789,-0.06526802513221885 6863,2007-05-29,23.81999969482422,23.934999465942386,23.684999465942386,23.69499969482422,1385600.0,0.009535935071732782,-2.44826497592819,-0.6944432670707276,36.893195253780874,46.32685299075544,0.6317454242679226,0.6050030356455878,0.7490365462676465,0.19267515766393473,14.657761618015225,0.34000015258789773,-0.10878236030015032,-0.5697503089904785,-1.2405588738192534,0.10105825583829642,-0.905154591404866,-0.23434602657609105,1.0807994079589847,22.972990388506418,-26.650843291951418,0.33540428241438824,5,0.39999961853027344,0.41750049591064453,0.7700004577636719,0.45749950408935547,-1.7350006103515625,1,-0.07640636935942868,-1.268294271439072,23.59499931335449,-1.0441158321085378,23.73500061035156,-1.6122436269224332,24.34499931335449,-0.07640636935942868 6864,2007-05-30,24.0,24.040000915527344,23.61000061035156,23.75,1125000.0,0.007556687971532305,1.6060479955611258,2.0,40.693438659678606,45.78344805855357,0.40585101420185765,0.41559462012738635,0.5767387955596064,0.013282555519424477,14.461065188166886,0.4300003051757848,-0.07079159591917161,-0.3702500343322761,-1.0633323409293638,0.3228322722648116,-0.7167911876308217,-0.023708881033730478,0.8439671203613273,35.135176932415405,-14.277595790588272,0.3465411532985439,5,0.2199993133544922,0.23750019073486328,0.6137499809265137,0.2774991989135742,-2.0599994659423864,2,-0.07520834604899085,-2.44826497592819,23.81999969482422,-1.268294271439072,23.59499931335449,-1.0441158321085378,23.73500061035156,-0.07520834604899085 6865,2007-05-31,24.21500015258789,24.290000915527344,24.040000915527344,24.10000038146973,1835000.0,0.00895833969116211,-1.1276713173764477,0.45999908447264204,52.88270920516371,46.021323672665545,0.13619552889714726,0.1902660952069155,0.3632329119797717,-0.19194978755446357,14.135737360760391,0.29000091552734375,-0.0669089735665871,-0.1424999237060547,-0.8372359244819343,0.5522360770698249,-0.4898679240939927,0.20486807668188334,0.5744082646484365,81.21547543526474,25.46690827166445,0.3473680003879395,5,0.0049991607666015625,0.022500038146972656,0.37999963760375977,0.062499046325683594,-2.2600002288818395,3,-0.08279996099446474,1.6060479955611258,24.0,-2.44826497592819,23.81999969482422,-1.268294271439072,23.59499931335449,-0.08279996099446474 6866,2007-06-01,24.20000076293945,24.3700008392334,24.045000076293945,24.2450008392334,1439200.0,-0.0006194255442463215,1.2033944331296673,-0.3913057900585904,50.0,44.7514849978536,0.07961630342538228,0.18398250071622968,0.37813237609900696,-0.16373770496799267,14.3697162370861,0.3250007629394531,-0.06775258495962788,-0.13799934387207458,-0.8271285882180237,0.5511299004738746,-0.48256396604504914,0.2065652783009,0.5370312992968778,80.89889566818142,21.147107562759864,0.3445646221729745,6,0.019998550415042615,0.03749942779541371,0.4012489318847692,0.07749843597412465,-2.5900001525878906,4,-0.08615706306151505,-1.1276713173764477,24.21500015258789,1.6060479955611258,24.0,-2.44826497592819,23.81999969482422,-0.08615706306151505 6867,2007-06-04,24.084999084472656,24.20000076293945,23.98500061035156,24.149999618530273,1082400.0,-0.0047521353240166375,1.6060178709730746,1.4444538634339554,41.55554613656596,42.82386663762391,0.10711905410478195,0.27570951530863397,0.4904061928786092,-0.03494022930711793,14.676197609649556,0.21500015258789062,-0.09103348059401384,-0.22925100326538228,-0.9189061927685387,0.4604041862377741,-0.5740785980169605,0.11557659148619592,0.6017516769636728,62.499780404006614,4.939708246592858,0.3448275947515781,6,0.13500022888183594,0.13500022888183594,0.5262508392333984,0.19250011444091797,-2.464998245239258,0,-0.07452764115330723,1.2033944331296673,24.20000076293945,-1.1276713173764477,24.21500015258789,1.6060479955611258,24.0,-0.07452764115330723 6868,2007-06-05,23.854999542236328,24.07500076293945,23.709999084472656,24.0,1560400.0,-0.009549493501314066,1.4745710110819799,2.230757944775375,35.08403142473169,40.224589208137786,0.2374599363114953,0.4761728378134471,0.7120475982353653,0.2074980565215796,15.196606869617199,0.375,-0.13995092275855114,-0.4250004768371589,-1.135182309026554,0.2851813553522362,-0.7800913929318583,-0.06990956074245958,0.783481170432001,32.23669185537314,-22.20391615480132,0.35509091609469806,6,0.36499977111816406,0.36499977111816406,0.7562503814697266,0.4224996566772461,-1.9699993133544886,1,-0.0689583101794291,1.6060178709730746,24.084999084472656,1.2033944331296673,24.20000076293945,-1.1276713173764477,24.21500015258789,-0.0689583101794291 6869,2007-06-06,23.434999465942386,23.7549991607666,23.32999992370605,23.7549991607666,1217400.0,-0.017606375365898153,1.6562477648237115,2.2068874799399927,27.49077646601755,38.526581767457074,0.5104800398395319,0.8566072341887754,1.1175084510723288,0.6359443337285953,15.538570286367742,0.524999618530277,-0.22502180281894013,-0.7920004844665485,-1.5876891371071515,0.0036881681740545957,-1.1898448107868518,-0.39415615814624516,1.1571419999086636,10.096100942670201,-39.04853753111229,0.3978443263203016,6,0.42250061035155895,0.7100000381469691,1.1737508773803675,0.8424997329711879,-1.25,2,-0.05760616224598847,1.4745710110819799,23.854999542236328,1.6060178709730746,24.084999084472656,1.2033944331296673,24.20000076293945,-0.05760616224598847 6870,2007-06-07,22.649999618530273,23.375,22.60000038146973,23.375,2027200.0,-0.033496900588922074,1.137928857248832,2.2656283527644914,20.058185148980982,37.21436300849361,1.1507754995407744,1.5759136810425112,1.8803206364226455,1.42459204345284,16.357764638653858,0.8349990844726562,-0.3306736765262386,-1.4840003013610854,-2.534432074973992,-0.43356852774817867,-2.0092161881675388,-0.958784414554632,1.8664133547920763,2.8248149225744017,-39.54793409331656,0.5252158868064527,6,0.8350009918212891,1.130000114440918,1.9337506294250488,1.6274995803833008,-0.6299991607666016,3,-0.03134653847374902,1.6562477648237115,23.434999465942386,1.4745710110819799,23.854999542236328,1.6060178709730746,24.084999084472656,-0.03134653847374902 6871,2007-06-08,22.684999465942386,22.774999618530273,22.5049991607666,22.649999618530273,2202800.0,0.0015452471523875744,1.5116303827114494,-0.04827562620196276,20.74929601309543,36.15635314533497,1.0629502594418767,1.5092109852638131,1.8259837845243645,1.391963746411939,15.986893958333354,0.2700004577636719,-0.4519350877584998,-1.3797504425048785,-2.6144059736133265,-0.1450949113964306,-1.9970782080591043,-0.7624226769506528,1.6781005000317535,10.619476993121406,-25.562239065706773,0.6173277655542246,6,0.7525005340576136,1.0474996566772425,1.8887505531311,1.5924997329711879,-0.774999618530277,4,-0.03217983510787836,1.137928857248832,22.649999618530273,1.6562477648237115,23.434999465942386,1.4745710110819799,23.854999542236328,-0.03217983510787836 6872,2007-06-11,22.7450008392334,22.940000534057614,22.57500076293945,22.625,974000.0,0.0026449801500367798,-2.318190093893757,3.428610354223085,22.51087159952887,34.55831718375141,0.9719027805703462,1.4067399312436066,1.7493618094817691,1.3358246005362524,15.395206306109166,0.36499977111816406,-0.5251032000060434,-1.2469990730285652,-2.612619919346024,0.11862177328889345,-1.9298094961872962,-0.5641886498698341,1.4322890462199886,15.286715512559972,-17.621195086330786,0.6828104231587296,6,0.6924991607666016,0.9874982833862305,1.828749179840088,1.5324983596801758,-0.5650005340576172,0,-0.049901085381542365,1.5116303827114494,22.684999465942386,1.137928857248832,22.649999618530273,1.6562477648237115,23.434999465942386,-0.049901085381542365 6873,2007-06-12,22.40999984741211,22.739999771118164,22.40999984741211,22.70000076293945,1309000.0,-0.01472855482350377,-1.2758543579490147,-2.4166573948978485,19.143272097386557,32.16385423238563,1.213471197255327,1.6652709867237618,2.067697680642098,1.6750144369741768,16.404744136443785,0.33500099182128906,-0.5313194656358675,-1.4792500495910659,-2.9959094722511743,0.03740937306904257,-2.237579760921122,-0.7209203382610099,1.6000609655725988,0.0,-26.39744523033425,0.7583297113300547,6,0.9800004959106445,1.2749996185302734,2.163750171661377,1.8674993515014648,0.2199993133544922,1,-0.03525207557151944,-2.318190093893757,22.7450008392334,1.5116303827114494,22.684999465942386,1.137928857248832,22.649999618530273,-0.03525207557151944 6874,2007-06-13,22.70499992370605,22.76000022888184,22.45499992370605,22.5,1191400.0,0.013163769669905179,-1.067798144376554,-0.7068940569835012,27.595659170689814,29.354182006332984,0.7995371788263022,1.2899141660212514,1.7500901716169963,1.3850829442745543,18.08606214434513,0.3500003814697301,-0.5150874144348307,-1.0912499427795446,-2.660630915807257,0.47813103024816783,-1.8759404292934008,-0.30655945626568837,1.113053573409946,30.56995125884953,1.2726757907473711,0.7846904865138564,6,0.6850004196167028,0.9799995422363317,1.8687500953674352,1.572499275207523,-0.16499900817870738,2,-0.036115379765672584,-1.2758543579490147,22.40999984741211,-2.318190093893757,22.7450008392334,1.5116303827114494,22.684999465942386,-0.036115379765672584 6875,2007-06-14,22.649999618530273,22.85000038146973,22.59499931335449,22.709999084472656,1162400.0,-0.0024223873754940506,-2.000011219692763,-0.29268043059574933,32.52819400497695,27.4128702291082,0.6807885839132197,1.2511502252593232,1.7762197569643021,1.4459213089543326,19.876102352400416,0.2550010681152415,-0.5369080236653225,-1.0460001945495598,-2.6403639005653297,0.54836351146621,-1.8431820475574447,-0.24881834154167493,0.9990874406212562,45.2829170160472,12.202160992929308,0.7971818530078849,6,0.6550006866455078,1.0349998474121094,1.976250171661377,1.6274995803833008,-0.04999923706054332,3,-0.020529808407036998,-1.067798144376554,22.70499992370605,-1.2758543579490147,22.40999984741211,-2.318190093893757,22.7450008392334,-0.020529808407036998 6876,2007-06-15,22.790000915527344,23.0,22.739999771118164,22.875,1597400.0,0.006181072819203548,-1.8107924201496999,1.4166640175477636,37.03708481452068,26.910818971103172,0.3573214158589657,1.0118082146784886,1.6075733800108907,1.313669314500931,21.57802633048246,0.35000038146972656,-0.5851685437741168,-0.8099989891052246,-2.3782899838594957,0.7582920056490465,-1.5941444864823602,-0.02585349172808904,0.7103956782154555,64.40694404034527,26.96278274592887,0.784145497377136,6,0.4524993896484375,0.8949985504150391,1.7862486839294434,1.4874982833862305,-0.6300010681152344,4,-0.03378676730280661,-2.000011219692763,22.649999618530273,-1.067798144376554,22.70499992370605,-1.2758543579490147,22.40999984741211,-0.03378676730280661 6877,2007-06-18,22.540000915527344,22.92499923706055,22.5049991607666,22.815000534057614,908600.0,-0.010969723122286945,-1.434760975447967,3.235324477156407,29.55276705276701,26.296234040884872,0.40802413958567385,1.149440411186717,1.826238614446229,1.5682073332421105,23.69410868336186,0.42000007629394887,-0.7062037011914271,-0.9512490272521958,-2.495449742320478,0.5929516878160861,-1.723349384786335,-0.17914866971805665,0.8295480686557717,22.034073643034947,-16.52840231532961,0.7721003575341405,6,0.5424985885620117,1.144998550415039,1.9124994277954102,1.712498664855957,-0.24500083923339844,0,-0.02795035681126523,-1.8107924201496999,22.790000915527344,-2.000011219692763,22.649999618530273,-1.067798144376554,22.70499992370605,-0.02795035681126523 6878,2007-06-19,22.540000915527344,22.614999771118164,22.334999084472656,22.489999771118164,1203000.0,0.0,1.8000228883145617,-0.1818225955236223,25.254291204485497,26.04773567849242,0.2255993859344798,1.0363961290800852,1.7961921134331789,1.575106666719769,25.54365628084762,0.2800006866455078,-0.8304638828962716,-0.8457490921020501,-2.3442542739025853,0.6527560896984852,-1.595001683002316,-0.09649650120178421,0.7144021722432505,30.82730057478517,-7.831264855768509,0.7492525909002667,6,0.3149986267089844,1.1074981689453125,1.8849992752075195,1.712498664855957,-0.625,1,-0.015971632463580132,-1.434760975447967,22.540000915527344,-1.8107924201496999,22.790000915527344,-2.000011219692763,22.649999618530273,-0.015971632463580132 6879,2007-06-20,22.07999992370605,22.625,22.045000076293945,22.524999618530273,1429800.0,-0.02040820643908703,-1.2524295576427364,-8.899790196452484,16.588472470051002,25.662212047500198,0.5287883415746641,1.35851982678642,2.2113163812711107,2.0413181928800945,27.350685010654672,0.5799999237060547,-0.9478148269109106,-1.1740000724792523,-2.6434880232493185,0.2954878782908139,-1.9087440478642854,-0.4392560970942192,1.0456866036028316,3.6649057809640873,-28.38731766951209,0.7347439753850333,6,0.4425001144409215,1.4224996566772496,2.345000267028812,2.1724996566772496,-0.6200008392333949,2,0.024909385822508456,1.8000228883145617,22.540000915527344,-1.434760975447967,22.540000915527344,-1.8107924201496999,22.790000915527344,0.024909385822508456 6880,2007-06-21,22.26499938964844,22.364999771118164,21.96500015258789,22.07999992370605,1561000.0,0.008378599029964962,1.0779188609419819,-0.41572942205154967,21.248169175029233,25.71764239882618,0.31674221119708434,1.0642677367764328,1.9815363181500771,1.8626302319779704,30.043220907762645,0.39999961853027344,-1.0364474343078918,-0.8850006103515575,-2.323468229471075,0.5534670087679601,-1.6042344199113145,-0.1657668007918005,0.6877773054980523,28.985437805682952,2.983436785587127,0.719233809559758,6,0.21750068664550426,1.1975002288818324,2.182500839233395,1.9875001907348597,-0.9300003051757848,3,0.012351292765216071,-1.2524295576427364,22.07999992370605,1.8000228883145617,22.540000915527344,-1.434760975447967,22.540000915527344,0.012351292765216071 6881,2007-06-22,22.1299991607666,22.450000762939453,22.06999969482422,22.06999969482422,3134000.0,-0.006063338539528784,-11.666815017325238,0.32432237377953865,21.122635327209977,25.563393924124078,0.4075999662396299,1.1308387562428521,2.070875889440181,2.0005066052997194,30.875416738332273,0.3800010681152344,-1.075584948744698,-0.9397507667541518,-2.4192971196133115,0.5397955861050079,-1.6795239431837317,-0.19997759032457196,0.6449777567193422,17.187413076476744,-4.024454869108109,0.7397731764295791,6,0.35250091552734375,1.3325004577636719,2.3262510299682617,2.122500419616699,-0.6649990081787109,4,0.021238194239806996,1.0779188609419819,22.26499938964844,-1.2524295576427364,22.07999992370605,1.8000228883145617,22.540000915527344,0.021238194239806996 6882,2007-06-25,22.05500030517578,22.38500022888184,22.0,22.13500022888184,1151400.0,-0.0033890130336644564,-3.0526225969984813,-1.3333439298090048,22.136263679159555,25.89594854432108,0.4184317930008241,1.1431596097125833,2.100013041797858,2.077016638979469,31.316900451851236,0.3850002288818395,-1.0095233683922906,-0.9377496719360359,-2.4618212775338613,0.5863219336617895,-1.6997854747349486,-0.17571386913712317,0.5741807946285142,13.636389908389447,-5.925584861676768,0.762035802798912,6,0.42749977111816406,1.4074993133544922,2.401249885559082,2.1974992752075195,-0.2350006103515625,0,0.0047608043882767515,-11.666815017325238,22.1299991607666,1.0779188609419819,22.26499938964844,-1.2524295576427364,22.07999992370605,0.0047608043882767515 6883,2007-06-26,22.0,22.45499992370605,21.96500015258789,22.2549991607666,1548400.0,-0.0024937793885622117,-2.0153938248636756,3.187492549412156,24.956410647319387,25.602698708391028,0.4572412868829474,1.1118227530523406,2.106761030687508,2.129710878175999,31.687921641819532,0.4899997711181605,-0.9488911620443972,-0.901749992370604,-2.4351578385088644,0.6316578537676563,-1.6684539154397342,-0.1350460693014739,0.509628529305342,5.303008409675462,-14.8178504519824,0.7667039230691305,6,0.4825000762939453,1.4624996185302734,2.4587502479553223,2.252499580383301,0.44499969482421875,1,0.013409094376997555,-3.0526225969984813,22.05500030517578,-11.666815017325238,22.1299991607666,1.0779188609419819,22.26499938964844,0.013409094376997555 6884,2007-06-27,22.19499969482422,22.19499969482422,21.75,21.899999618530273,1422200.0,0.008863622492010004,2.0169463033006823,-1.1568668516676266,40.0000167678748,26.4329012376019,0.2037127444471558,0.8165272768903051,1.86075033469632,1.9327970965370476,32.6287593333092,0.44499969482421875,-0.8960617107988256,-0.6165002822875962,-2.089006545777579,0.8560059812023866,-1.3527534140325876,0.11975284945739517,0.2600002288818324,63.12053091934246,39.12594385874563,0.7362531317449905,6,0.18000030517578125,1.1599998474121094,2.2637505531311035,2.1175003051757812,-0.5650005340576172,2,-0.012615399105509795,-2.0153938248636756,22.0,-3.0526225969984813,22.05500030517578,-11.666815017325238,22.1299991607666,-0.012615399105509795 6885,2007-06-28,22.209999084472656,22.399999618530273,22.11000061035156,22.209999084472656,1588000.0,0.0006758003989491002,-1.9000343327992,0.0,39.46785466276338,26.702986776295532,0.133806824271538,0.6783983550995103,1.7999877239843833,1.912837819477481,34.29450771244876,0.2899990081787145,-0.7913953559068077,-0.5012508392333999,-1.8381989682282764,0.8356972897614767,-1.1697249037308382,0.16722322526403843,-0.45999908447265625,65.24810414936333,37.927404433304005,0.6684740644974382,6,0.1275005340576172,1.1450004577636719,2.248751163482666,2.1025009155273438,0.10000038146973012,3,-0.0337685741069812,2.0169463033006823,22.19499969482422,-2.0153938248636756,22.0,-3.0526225969984813,22.05500030517578,-0.0337685741069812 6886,2007-06-29,22.114999771118164,22.25,21.88500022888184,22.19499969482422,2159600.0,-0.004277321804164624,2.8420920544094392,-100.0,36.24452366277428,27.44651528851856,0.13744138064964062,0.6421067534018192,1.8497554086997212,1.9993205613052787,36.46061814773199,0.3649997711181605,-0.7509791251821696,-0.49200010299682617,-1.6538559369340824,0.66985573094043,-1.072928019965456,0.08892781397180372,-0.36499977111816406,51.773022782673415,21.982886013646784,0.5809279169686288,6,0.07250022888183594,0.9525003433227539,2.4012503623962402,2.197500228881836,0.4799995422363246,4,-0.03527021002569375,-1.9000343327992,22.209999084472656,2.0169463033006823,22.19499969482422,-2.0153938248636756,22.0,-0.03527021002569375 6887,2007-07-02,22.290000915527344,22.325000762939453,22.114999771118164,22.170000076293945,1532400.0,0.007913232928798308,1.2105305425889674,-1.5000119209403238,47.183125077234166,29.88305238549064,-0.08577139692350855,0.34333686488023574,1.6267550084534825,1.8142590875549018,38.476670773966546,0.21000099182128906,-0.7380407449168196,-0.22724905014037944,-1.1638693351807667,0.7093712349000079,-0.6955591926605749,0.241061092379816,-0.5270009231567379,76.595882831967,41.259659624565444,0.46831014252019404,7,-0.10250091552734375,0.7699995040893555,2.0437493324279785,2.0224990844726562,0.2349987030029297,0,-0.03701214576284528,2.8420920544094392,22.114999771118164,-1.9000343327992,22.209999084472656,2.0169463033006823,22.19499969482422,-0.03701214576284528 6888,2007-07-03,22.209999084472656,22.40999984741211,22.125,22.299999237060547,1375600.0,-0.003589135386663833,-1.192320671391053,-0.7499960263848049,37.07571515508281,32.159412683827505,-0.0642608116706107,0.30965678832346555,1.659256183406562,1.8828349028190203,39.76550801197516,0.2849998474121094,-0.7579679277929223,-0.22500085830688477,-0.926353123763711,0.4763514071499415,-0.5756769910352979,0.12567527442152837,-0.4342590995788562,69.69684709418259,32.36322584404572,0.35067613272841275,7,-0.1074991226196289,0.850001335144043,2.0187506675720215,2.030000686645508,-0.5949993133544922,1,-0.01755963105469427,1.2105305425889674,22.290000915527344,2.8420920544094392,22.114999771118164,-1.9000343327992,22.209999084472656,-0.01755963105469427 6889,2007-07-05,22.084999084472656,22.26499938964844,21.8799991607666,22.26499938964844,903600.0,-0.005628095684496848,3.277773068282836,2.0000000000000395,35.768266563404225,33.77275683809139,0.0687530070463076,0.34607594573921574,1.7362579138032892,1.9972425622641232,40.442317021042626,0.3850002288818395,-0.7358653127620727,-0.28250083923339986,-0.8191331752410385,0.25413149677423874,-0.5508170072372174,-0.014184671229582335,-0.28388870507812314,38.6791807768297,2.2539707944404412,0.26831616800381913,7,0.017500877380371094,0.975001335144043,2.1437506675720215,2.155000686645508,-0.7899990081787109,3,0.016300684866437987,-1.192320671391053,22.209999084472656,1.2105305425889674,22.290000915527344,2.8420920544094392,22.114999771118164,0.016300684866437987 6890,2007-07-06,21.940000534057614,22.11000061035156,21.82999992370605,22.11000061035156,988200.0,-0.006565476858769181,2.2941242468781207,0.9444432670707227,28.643204039362416,34.608375583886115,0.1819347038098229,0.4586722224010593,1.8251032294024334,2.131895594975095,40.014649535100624,0.2800006866455078,-0.7079579323105172,-0.39199943542480753,-0.9436710520514033,0.15967218120178828,-0.6678352437381037,-0.1161636271115114,-0.11453457594237904,18.96562496916989,-13.345059538543321,0.27583580831329707,7,0.1624994277954137,1.1199998855590856,2.288749217987064,2.2999992370605504,-0.38000106811522727,4,-0.01412950618710307,3.277773068282836,22.084999084472656,-1.192320671391053,22.209999084472656,1.2105305425889674,22.290000915527344,-0.01412950618710307 6891,2007-07-09,21.95499992370605,22.03499984741211,21.899999618530273,21.94499969482422,1261000.0,0.0006836549354296562,-1.6999942779759294,-0.0588248493756032,33.33329710637149,35.85249040913188,0.15589517918821727,0.40704857689061313,1.7553850097754768,2.1046966601541364,39.4396873084081,0.13500022888183594,-0.6023829591947241,-0.3405000686645536,-0.8904278903859151,0.20942775305680783,-0.6154639795252344,-0.0655361578038729,-0.125,21.55172697287276,-11.560739813699481,0.2749639108606805,7,0.1475000381469762,1.105000495910648,2.2737498283386266,2.284999847412113,-0.504999160766598,0,0.016169416691868,2.2941242468781207,21.940000534057614,3.277773068282836,22.084999084472656,-1.192320671391053,22.209999084472656,0.016169416691868 6892,2007-07-10,21.61000061035156,21.8799991607666,21.575000762939453,21.850000381469727,1984400.0,-0.0157139291529661,1.033340750866262,-23.999427808515463,27.85711950183662,36.17479139296713,0.48179939273366656,0.6984674875149075,2.044558127386967,2.432173010495834,39.59546132319598,0.379999160766598,-0.5289169402621674,-0.6287493705749547,-1.2163304975478688,-0.04116824360204063,-0.9225399340614118,-0.3349588070884977,0.7999992370605504,4.191603088308771,-28.00329011421122,0.2937905634864575,7,0.3824996948242223,1.2775001525878942,2.618749141693119,2.629999160766605,-0.7000007629394496,1,0.04558068834718587,-1.6999942779759294,21.95499992370605,2.2941242468781207,21.940000534057614,3.277773068282836,22.084999084472656,0.04558068834718587 6893,2007-07-11,21.6200008392334,21.774999618530273,21.520000457763672,21.649999618530273,1320400.0,0.0004627593058488255,-1.2173884198829052,0.12499503294152992,36.0606144676643,35.73708002627708,0.46067228929539894,0.6600911441107016,1.9870458562183124,2.4061267633711942,39.55058077583331,0.25499916076660156,-0.4425034166242803,-0.5792491912841804,-1.2219841486276124,0.0634857660592516,-0.9006166699558946,-0.2578817126124662,0.7732990264892585,13.42288924049006,-21.456325441100354,0.3213674786717154,7,0.3449993133544922,1.177499771118164,2.5999984741210938,2.6199989318847656,-0.5600013732910121,2,0.04185933136758213,1.033340750866262,21.61000061035156,-1.6999942779759294,21.95499992370605,2.2941242468781207,21.940000534057614,0.04185933136758213 6894,2007-07-12,21.88500022888184,21.899999618530273,21.725000381469727,21.7549991607666,1251800.0,0.012257140581028558,1.1874925494122976,-4.333545269583028,39.01735028119659,35.68702398388076,0.1643592107194216,0.3483707571720167,1.6767953689948065,2.126459411656594,39.39668116803121,0.279998779296875,-0.3510355562084939,-0.273249816894527,-0.8839636492684093,0.33746401547935534,-0.5786067330814681,0.032107099292414176,0.4733676605224595,61.864351986552556,25.15568277360412,0.3053569161869408,7,0.07999992370605113,0.7524995803832972,2.3349990844726527,2.3549995422363246,-0.44000053405762074,3,-0.012337238059854094,-1.2173884198829052,21.6200008392334,1.033340750866262,21.61000061035156,-1.6999942779759294,21.95499992370605,-0.012337238059854094 6895,2007-07-13,22.184999465942386,22.19499969482422,21.84000015258789,21.84499931335449,955400.0,0.013707984186567934,-1.0285776566757494,2.6153643005956577,51.451197957975936,37.37665446112539,-0.15596001356142963,0.01238360539045047,1.3315190408702513,1.8121902635290574,39.17707988578374,0.3549995422363281,-0.26713166399653687,0.049999427795413,-0.5156303025110098,0.6156291581018358,-0.23281543735779664,0.33281429294862264,0.13983372619628653,98.51848293556881,56.88921101322833,0.2828148651532112,7,-0.21999931335449574,0.2625007629394496,1.816250324249264,1.980000495910641,-0.7150001525878977,4,-0.040117169757643456,1.1874925494122976,21.88500022888184,-1.2173884198829052,21.6200008392334,1.033340750866262,21.61000061035156,-0.040117169757643456 6896,2007-07-16,22.020000457763672,22.31999969482422,22.0,22.15999984741211,1286400.0,-0.007437413213915778,-2.5555461365659307,-0.4117627259365553,49.11839032967878,37.59168393361924,-0.006541735846926855,0.12304702873712259,1.4445215619717402,1.964289947517738,39.32682278468265,0.31999969482421875,-0.260803010738865,-0.07649955749511861,-0.5520611490459792,0.39906203405574203,-0.31428035327054715,0.16128123828030994,-0.5,62.50005960470162,16.613997054181638,0.23778079577543004,7,-0.05500030517578125,0.23999977111816406,1.612499713897705,1.7799997329711914,-0.44499969482421875,0,-0.02089014451673643,-1.0285776566757494,22.184999465942386,1.1874925494122976,21.88500022888184,-1.2173884198829052,21.6200008392334,-0.02089014451673643 6897,2007-07-17,21.90999984741211,22.100000381469727,21.8799991607666,22.01000022888184,1224200.0,-0.0049954862881385065,-1.7499850990022292,0.7142915531335403,47.79411077223422,38.7826167799694,0.04904465801450897,0.1933423059512691,1.501142573387039,2.0587843801060757,39.16832027157201,0.220001220703125,-0.25811874821787484,-0.15500011444091655,-0.588468046048753,0.27846781716691993,-0.3717340802448348,0.06173385136300169,-0.3739994049072273,48.74997019764919,-2.175821930702128,0.21673396580391735,7,0.010000228881835938,0.35000038146972656,1.674999713897705,1.8424997329711914,-0.21500015258789062,1,-0.020994937821827042,-2.5555461365659307,22.020000457763672,-1.0285776566757494,22.184999465942386,1.1874925494122976,21.88500022888184,-0.020994937821827042 6898,2007-07-18,22.18000030517578,22.200000762939453,21.825000762939453,21.82999992370605,1195600.0,0.01232316109740017,-1.0833408391304578,-3.499990463293127,49.645404141881635,40.32452095535578,-0.2521778230776839,-0.11068629195505153,1.1804440855909561,1.7702994024824399,38.608841049762546,0.375,-0.232582372468368,0.13300037384033203,-0.24358197969679196,0.509582727377456,-0.055290802928229965,0.321291550608894,-0.6283198776245129,76.47066366192126,25.96847043293765,0.1882911767685621,7,-0.26000022888183594,0.07999992370605469,1.4049992561340332,1.5724992752075195,-0.4250011444091797,2,-0.057258811554989575,-1.7499850990022292,21.90999984741211,-2.5555461365659307,22.020000457763672,-1.0285776566757494,22.184999465942386,-0.057258811554989575 6899,2007-07-19,22.6299991607666,22.72500038146973,22.325000762939453,22.395000457763672,1536800.0,0.020288496366062336,-1.13334214956743,0.6714241339284186,58.23530423738507,43.6125320884694,-0.6892169492154778,-0.5453271017557952,0.685381651341082,1.3014508510832243,37.05211734532373,0.5450000762939489,-0.24094737301809488,0.5554992675781243,0.09728949679129428,1.0137090383649543,0.3263943821847093,0.7846041529715393,-1.0629523478698744,89.4443043366765,39.121659319704484,0.22910488539341478,7,-0.5074987411499023,-0.3699989318847656,0.9075007438659668,1.0750007629394531,-0.5599994659423828,3,-0.06937692236180493,-1.0833408391304578,22.18000030517578,-1.7499850990022292,21.90999984741211,-2.5555461365659307,22.020000457763672,-0.06937692236180493 6900,2007-07-20,22.540000915527344,22.88999938964844,22.4950008392334,22.60000038146973,1908000.0,-0.00397694425880879,-4.2666607326780985,-0.255318285487041,58.34974005310602,46.39213686032879,-0.5645239139188334,-0.4571061514390031,0.7278578679364429,1.3805867965456287,35.34375914687896,0.3949985504150426,-0.22245220922559739,0.45175094604492116,-0.04538014402599799,0.9488820361158403,0.2031854010094598,0.7003164910803825,-0.9266359598876974,67.13625113276932,16.29493775509235,0.24856554503546044,7,-0.33500099182128906,-0.2800006866455078,0.9974989891052246,1.164999008178711,-0.9950008392333984,4,-0.04858035386985282,-1.13334214956743,22.6299991607666,-1.0833408391304578,22.18000030517578,-1.7499850990022292,21.90999984741211,-0.04858035386985282 6901,2007-07-23,22.60000038146973,22.86000061035156,22.53499984741211,22.649999618530273,1263800.0,0.002661910537059997,-2.611113465858478,0.8333280350954186,56.37860405316416,49.561190699365184,-0.5849187823358086,-0.506033512223329,0.6342384736019149,1.312039364514856,33.85841811732272,0.3250007629394496,-0.18743592562064038,0.4882503509521534,-0.059090052168620844,1.0355907540729277,0.21458014939176806,0.7619205525125388,-0.9100373597895555,72.77001106800924,24.146050110701452,0.27367020156038696,7,-0.3950004577636754,-0.3400001525878942,0.8949995040893519,1.1049995422363246,-1.3099994659423864,0,-0.050000046417776,-4.2666607326780985,22.540000915527344,-1.13334214956743,22.6299991607666,-1.0833408391304578,22.18000030517578,-0.050000046417776 6902,2007-07-24,22.15999984741211,22.545000076293945,22.1200008392334,22.21999931335449,2478200.0,-0.019469049850918907,-5.071526860038965,1.2000076295109625,49.103954168831535,51.010450666161546,-0.0655942211688263,-0.06088494894783736,1.0306221003488858,1.7347790670892387,32.35838443102997,0.4799995422363317,-0.13185439645274855,0.042999839782716265,-0.5040628379561625,0.590062517521595,-0.2305314990867231,0.31653117865215563,-0.39803464365384045,31.455353656920266,-13.90392376284521,0.27353133886943987,7,0.14750003814697266,0.0625,1.3037500381469727,1.5450000762939453,-0.21999931335449574,1,-0.02639887583487388,-2.611113465858478,22.60000038146973,-4.2666607326780985,22.540000915527344,-1.13334214956743,22.6299991607666,-0.02639887583487388 6903,2007-07-25,22.295000076293945,22.489999771118164,22.059999465942386,22.34499931335449,2174600.0,0.006092068132284023,1.5294124246877911,0.8333280350955173,53.7500263964038,52.64741467896234,-0.10591461597229568,-0.18198163499413766,0.8441313630533358,1.5907121928330206,31.094714219306418,0.4300003051757777,-0.08750114571892098,0.16325006484985494,-0.38643161220737454,0.7129317419070844,-0.1115907736787598,0.4380909033784697,-0.46535282138226464,28.313329150953592,-17.15187947439766,0.27484083852861396,7,0.0625,-0.09000015258789062,1.0887494087219238,1.4099998474121094,-0.19499969482421875,2,-0.026911880664566623,-5.071526860038965,22.15999984741211,-2.611113465858478,22.60000038146973,-4.2666607326780985,22.540000915527344,-0.026911880664566623 6904,2007-07-26,21.915000915527344,22.604999542236328,21.76000022888184,22.030000686645508,2192600.0,-0.017044142608936386,-2.9764566494482665,2.3000305180439566,49.5881438728114,52.44040866949962,0.31155054291346573,0.18547454982688194,1.1639389648090805,1.9644524679871296,29.645092306087093,0.8449993133544886,-0.0004383702450319049,-0.20274915695190288,-0.7598604897262682,0.35436217582246243,-0.4813048233390873,0.07580650943528155,0.9749984741210973,13.716885111697819,-33.65038367874064,0.27855566638718343,7,0.4099988937377965,0.28999900817871094,1.3362483978271484,1.7524986267089844,0.23999977111816406,3,-0.007301015198560967,1.5294124246877911,22.295000076293945,-5.071526860038965,22.15999984741211,-2.611113465858478,22.60000038146973,-0.007301015198560967 6905,2007-07-27,21.459999084472656,22.01499938964844,21.459999084472656,21.850000381469727,926600.0,-0.020762117820962822,-1.8461459459195284,3.3913223757318427,42.87767872972111,51.74699626950432,0.7296236586249876,0.6128272959892698,1.5493196384492691,2.40817081466178,29.082606863678684,0.5550003051757848,0.05104386153780638,-0.6202509880065925,-1.2477394501796653,0.00723747416648024,-0.9339952190931307,-0.30650675692005436,1.407400321960452,0.0,-48.541174073686165,0.313744231086537,7,0.7150001525878906,0.7150001525878906,1.5525007247924805,2.0625009536743164,1.2900009155273438,4,0.028425006354866333,-2.9764566494482665,21.915000915527344,1.5294124246877911,22.295000076293945,-5.071526860038965,22.15999984741211,0.028425006354866333 6906,2007-07-30,21.334999084472656,21.5,21.125,21.40999984741211,1425800.0,-0.005824790556046344,1.9411641509716218,0.19230900901341497,45.775702643218345,51.522728699613666,0.8350524480326058,0.7129486695403529,1.6000374986562527,2.5223232798973605,28.309090886743917,0.375,0.0772119207979749,-0.7062509536743171,-1.4161871773885046,0.003685270039870403,-1.0612190655314109,-0.35128284181722336,1.4761043090820323,14.189131717928824,-38.31117727184213,0.35496811185709426,7,0.6725006103515625,0.6725006103515625,1.6375007629394531,2.147500991821289,1.2150001525878942,0,0.009843027927483039,-1.8461459459195284,21.459999084472656,-2.9764566494482665,21.915000915527344,1.5294124246877911,22.295000076293945,0.009843027927483039 6907,2007-07-31,21.46500015258789,21.81999969482422,21.424999237060547,21.5,3793800.0,0.006093324288438673,-5.869472916044714,0.46665988505162503,47.70369223344153,51.30698293200921,0.7099486073898404,0.5459634040342287,1.395572153670912,2.37876741395808,27.453521910548197,0.4850006103515625,0.05621399648763159,-0.5349998474121094,-1.2791278028690023,0.20912810804478354,-0.9070638251405541,-0.1629358696836647,1.244937037353516,22.972990388506418,-33.04641481194295,0.37206397772844607,7,0.5424995422363281,0.5424995422363281,1.5074996948242188,2.0174999237060547,1.3299999237060547,1,-0.008152771293572503,1.9411641509716218,21.334999084472656,-1.8461459459195284,21.459999084472656,-2.9764566494482665,21.915000915527344,-0.008152771293572503 6908,2007-08-01,21.81999969482422,21.96999931335449,21.399999618530273,21.440000534057614,4103600.0,0.016538529686128456,-1.47825419926773,-10.857166212534162,49.06204088058445,50.28773144792026,0.33359363343841864,0.16890800017766594,0.970793650270295,2.010383371827757,26.725283761095227,0.5699996948242152,0.060357751971093165,-0.16050033569336009,-0.9018924806870068,0.5808918093002866,-0.5311964081901834,0.21019573680346326,0.7948412637207021,46.95945336402275,-7.976889752324297,0.3706960724968233,8,0.1875,0.1875,1.1525001525878906,1.6625003814697266,0.5249996185302699,2,0.00549958024343411,-5.869472916044714,21.46500015258789,1.9411641509716218,21.334999084472656,-1.8461459459195284,21.459999084472656,0.00549958024343411 6909,2007-08-02,22.44499969482422,22.5,21.82999992370605,21.82999992370605,3085800.0,0.028643446780077353,-1.1788628476260343,1.6184240246148847,53.43008307285515,49.741102894559056,-0.3580623349050285,-0.45085433986499623,0.27974307060424053,1.3731820904832972,25.09880852854368,0.6800003051757812,0.09303964761690509,0.4464996337890632,-0.3225402117350278,1.2155394793131542,0.061979711027017714,0.8310195565511087,0.08045080620800604,95.99997780539773,44.65245583097036,0.384519922762046,8,-0.4524993896484375,-0.4375,0.5275001525878906,1.0375003814697266,-0.2950000762939453,3,-0.015370876277358447,-1.47825419926773,21.81999969482422,-5.869472916044714,21.46500015258789,1.9411641509716218,21.334999084472656,-0.015370876277358447 6910,2007-08-03,21.6299991607666,22.57999992370605,21.625,22.46999931335449,1939800.0,-0.03631100668918941,-1.2470626778325216,-1.3658544149709728,45.60809403055796,48.54437955871392,0.35121341664662964,0.35809035360361463,1.0297888855766288,2.1764672956905287,23.43991565215034,0.9549999237060511,0.08204071815224268,-0.3530008316040032,-1.139307524854182,0.43330586164617557,-0.7461541782290944,0.040152515021087964,-0.5049991607666016,34.70784792072779,-14.599860707294354,0.3931533466250901,8,0.2350006103515625,0.3775005340576172,1.2350006103515625,1.7450008392333984,0.625,4,0.02427191614649593,-1.1788628476260343,22.44499969482422,-1.47825419926773,21.81999969482422,-5.869472916044714,21.46500015258789,0.02427191614649593 6911,2007-08-06,22.309999465942386,22.309999465942386,21.32999992370605,21.32999992370605,1926000.0,0.03143783317427018,1.0,-1.1666659097824394,53.992011978605746,49.08749709313328,-0.4182310457329521,-0.309836090492535,0.31106138873265365,1.4870699953136075,21.878769171165658,0.9799995422363352,0.02302888591420782,0.3092494964599659,-0.49031155988470587,1.1088105528046377,-0.09053103171236998,0.7090300246323018,-1.1558994674682666,78.39996337890682,27.822847910334723,0.39978052817233656,8,-0.4449996948242223,-0.3024997711181676,0.5362501144409144,1.0650005340576136,-0.15999984741211293,0,0.0197221221241759,-1.2470626778325216,21.6299991607666,-1.1788628476260343,22.44499969482422,-1.47825419926773,21.81999969482422,0.0197221221241759 6912,2007-08-07,22.59499931335449,22.70000076293945,22.049999237060547,22.165000915527344,1715600.0,0.012774534031126716,1.0312506519244926,0.4387740802877305,54.129343678438794,49.12964345780383,-0.709666124593511,-0.5452119774636301,-0.005639047252799401,1.1897642306072207,19.411647103975895,0.6500015258789027,-0.027591705396499577,0.544999408721921,-0.27432008325647317,1.3643189007003151,0.13533966273272569,0.9546591547111163,-1.412381316375729,92.33566530924784,43.173605192899444,0.40965974598919647,8,-0.6824989318847621,-0.5874996185302699,0.03250074386597035,0.7775011062622106,-0.5999984741210902,1,-0.001991594497077087,1.0,22.309999465942386,-1.2470626778325216,21.6299991607666,-1.1788628476260343,22.44499969482422,-0.001991594497077087 6913,2007-08-08,22.524999618530273,22.78000068664551,21.479999542236328,22.649999618530273,3013200.0,-0.003098017125534591,5.7532152269978925,-0.29069875755734503,48.86975746083262,49.049822745361745,-0.6745456799686949,-0.42576490215665075,0.02393951441897002,1.250598468120728,17.061840861070028,1.3000011444091832,-0.08198343008207232,0.42974977493286204,-0.3895407313014694,1.2490402811671935,0.02010452181569633,0.8393950280500277,-1.2816863109130878,82.4137286936114,36.76302234746794,0.40964525311716643,8,-0.5724992752075195,-0.5174999237060547,0.09875059127807617,0.8475008010864258,-0.4499988555908203,2,0.011986701990509996,1.0312506519244926,22.59499931335449,1.0,22.309999465942386,-1.2470626778325216,21.6299991607666,0.011986701990509996 6914,2007-08-09,21.614999771118164,22.69499969482422,21.55500030517578,21.82999992370605,3194600.0,-0.04039954995885975,-5.805985105559225,1.7200012207030966,41.53704669948538,48.90086363089111,0.21056714779730612,0.4879895246304997,0.8763077191072242,2.1424555894166026,15.09424599797528,1.1399993896484375,-0.10731171664464512,-0.46675004959106303,-1.3091983180507256,0.37569821886859955,-0.8879741838208943,-0.04552591536123174,-0.2794852207592804,19.655151548634883,-22.31619688815116,0.4212241342298308,8,0.33750057220458984,0.3924999237060547,0.9662504196166992,1.7575006484985352,0.3250007629394496,3,0.03377282211271382,5.7532152269978925,22.524999618530273,1.0312506519244926,22.59499931335449,1.0,22.309999465942386,0.03377282211271382 6915,2007-08-10,21.295000076293945,21.665000915527344,20.899999618530273,21.325000762939453,3410800.0,-0.014804519926565063,1.1549302206879877,0.13953797838931406,38.60262197864434,48.103854668160665,0.5640122921243069,0.777770691962349,1.1268379492129625,2.437876627163579,14.443332938684723,0.7650012969970703,-0.1716544339845143,-0.742249774932862,-1.6529898302047066,0.1684902803389825,-1.1976198025687843,-0.28687974729693977,1.485000610351566,21.010650709878195,-16.359941693683464,0.4553700276359217,8,0.5450000762939453,0.5999994277954102,1.286250114440918,2.077500343322754,0.9799995422363281,4,0.040150248376290554,-5.805985105559225,21.614999771118164,5.7532152269978925,22.524999618530273,1.0312506519244926,22.59499931335449,0.040150248376290554 6916,2007-08-13,21.559999465942386,21.895000457763672,21.350000381469727,21.405000686645508,2205800.0,0.012444207029773446,-3.113217596591236,-5.16650772458528,44.5945922725247,47.75839911694768,0.37357056738083827,0.5022951340426438,0.7944996501736732,2.148871488669137,14.013530688210329,0.6000003814697266,-0.19107786461358955,-0.4542503356933558,-1.3897227153659628,0.48122204397925117,-0.9219865255296611,0.01348585414294945,1.1824011993408199,35.10635491679716,-2.888033154284301,0.4677361898363036,8,0.28000068664550426,0.3350000381469691,1.021250724792477,1.8125009536743129,1.1050014495849574,0,0.03223560816511539,1.1549302206879877,21.295000076293945,-5.805985105559225,21.614999771118164,5.7532152269978925,22.524999618530273,0.03223560816511539 6917,2007-08-14,21.450000762939453,21.69499969482422,21.309999465942386,21.600000381469727,1563200.0,-0.005101980785143123,1.2647189170691544,-0.9677470958849945,42.3529468624717,47.012944226046265,0.5377701289570105,0.6071961485555804,0.8382002818456691,2.233342394063463,13.324289206767116,0.3850002288818324,-0.14937109748193933,-0.541249084472657,-1.5095568529883536,0.4270586840430397,-1.025402968730507,-0.05709520021480685,1.255551881408696,29.255363400435385,-9.5520269184224,0.48415388425784917,8,0.3899993896484375,0.44499874114990234,1.1312494277954102,1.922499656677246,1.0,1,0.032633978120889084,-3.113217596591236,21.559999465942386,1.1549302206879877,21.295000076293945,-5.805985105559225,21.614999771118164,0.032633978120889084 6918,2007-08-15,20.90999984741211,21.700000762939453,20.84499931335449,21.399999618530273,1491800.0,-0.025174866961326092,-1.7580654588859053,3.2666734483679414,41.160942609118095,45.64970639674215,1.0450062939556588,1.1037639743295742,1.3116760527083464,2.7429792239372546,13.157010405794667,0.8550014495849645,-0.1220366411902063,-1.0177499771118157,-2.0944432050096644,0.05894325078603302,-1.55609659106074,-0.47940336316289134,1.7594417364196815,3.513541657001236,-36.87857076022259,0.5383466139489244,8,0.9025001525878906,0.9574995040893555,1.5300006866455078,2.3750009536743164,1.7950000762939418,2,0.05188909611377035,1.2647189170691544,21.450000762939453,-3.113217596591236,21.559999465942386,1.1549302206879877,21.295000076293945,0.05188909611377035 6919,2007-08-16,21.059999465942386,21.299999237060547,20.530000686645508,20.809999465942386,3205600.0,0.007173582956713442,1.109586392496036,-0.5102043199520437,46.28253084640562,45.72464382072521,0.7575480346766845,0.8749734957214663,1.1090626231356673,2.562620650254022,14.665082736024427,0.7699985504150391,-0.10624929532384897,-0.7892503738403285,-1.879215709912291,0.3007149622316341,-1.3342330418763098,-0.2442677058043472,1.5364644270703138,38.827755909638036,-6.398003946223071,0.5449826680359812,8,0.5950012207031214,0.6500005722045863,1.3212509155273402,2.1800003051757777,1.5100002288818324,3,0.04819569433695836,-1.7580654588859053,20.90999984741211,1.2647189170691544,21.450000762939453,-3.113217596591236,21.559999465942386,0.04819569433695836 6920,2007-08-17,21.44499969482422,22.104999542236328,20.975000381469727,21.90999984741211,2129600.0,0.01828111294610646,1.6432743058808832,-1.8600006103515625,50.97518282141534,45.38944058103739,0.38391911347401475,0.42555054210565757,0.7001442998438421,2.1500702117119914,15.58026876173379,1.1299991607666016,-0.11303995550995083,-0.3495000839233384,-1.4027602665165269,0.70376009866985,-0.8761301752199344,0.17713000737325757,1.0274764058064498,58.09521733496579,8.574084640798901,0.5266300912965945,8,0.21000099182128906,0.2650003433227539,0.8562502861022949,1.7950000762939453,1.1200008392333949,4,0.023082343029963592,1.109586392496036,21.059999465942386,-1.7580654588859053,20.90999984741211,1.2647189170691544,21.450000762939453,0.023082343029963592 6921,2007-08-20,21.46999931335449,21.655000686645508,21.239999771118164,21.479999542236328,978400.0,0.0011657551357440177,1.3055445177355691,0.02150586150603322,50.045159553993805,44.93564234498795,0.25393926680280643,0.328390193159283,0.6498956230420703,2.098823105735285,16.54491257747514,0.41500091552734375,-0.19077695340426004,-0.26800041198730895,-1.258701388540299,0.722700564565681,-0.7633509002638021,0.22735007628918424,0.8859282624370692,59.682495855297915,6.522168461501366,0.4953504882764944,8,0.18500137329101918,0.24000072479248402,0.7362508773803746,1.7700004577636754,1.2049999237060618,0,0.03749419333586412,1.6432743058808832,21.44499969482422,1.109586392496036,21.059999465942386,-1.7580654588859053,20.90999984741211,0.03749419333586412 6922,2007-08-21,21.575000762939453,21.700000762939453,21.290000915527344,21.3700008392334,1043000.0,0.004890612619612655,-1.2465759151359967,-20.4995231737482,47.682129243535044,44.80368365417711,-0.012253285644160172,0.1868972698552085,0.5184103407803988,1.9691158256703574,17.040276979914594,0.4099998474121094,-0.16814509106126252,-0.13374900817871094,-1.1063681937589998,0.8388701774015779,-0.6200586009688536,0.3525605846114317,0.6713711995033407,66.34925940323559,11.892143439958474,0.4863095927901436,8,0.037499427795410156,0.13499927520751953,0.5374994277954102,1.664999008178711,1.154998779296875,1,0.050521442134094485,1.3055445177355691,21.46999931335449,1.6432743058808832,21.44499969482422,1.109586392496036,21.059999465942386,0.050521442134094485 6923,2007-08-22,21.69499969482422,21.825000762939453,21.450000762939453,21.63500022888184,765200.0,0.005561943343746822,1.3437382653943126,0.29268043059572696,42.15480971199827,44.87232398890077,-0.2932025420258668,0.0207045961213268,0.3835756705754001,1.8269337487036452,17.34523573975896,0.375,-0.24533999838690335,0.016249942779541726,-0.9164251010025026,0.9489249865615861,-0.4500875791114787,0.4825874646705621,0.4483899910707372,73.96824474146626,23.742962611134935,0.4663375218910217,8,-0.3774995803833008,0.015000343322753906,0.3950004577636719,1.5450000762939453,0.8199996948242223,2,0.034800695032752405,-1.2465759151359967,21.575000762939453,1.3055445177355691,21.46999931335449,1.6432743058808832,21.44499969482422,0.034800695032752405 6924,2007-08-23,21.7549991607666,22.0049991607666,21.584999084472656,21.75,997000.0,0.002765589619099895,-1.5074557183281427,0.083320087738823,51.55279591405412,46.31123220394629,-0.370183404915597,-0.05470095361645022,0.29962159537942057,1.740404011370515,16.91149163393158,0.4200000762939453,-0.3523239042855124,0.08424949645996094,-0.8426198617508298,1.0111188546707517,-0.3791851826454362,0.5476841755653581,0.29158718517338755,69.0264919106415,16.1427834844106,0.46343467910539615,8,-0.4374990463256836,-0.044999122619628906,0.33500099182128906,1.4850006103515625,1.070001602172848,3,0.04366815902492416,1.3437382653943126,21.69499969482422,-1.2465759151359967,21.575000762939453,1.3055445177355691,21.46999931335449,0.04366815902492416 6925,2007-08-24,22.06999969482422,22.06999969482422,21.63999938964844,21.75,764400.0,0.014479455123385776,1.6875044703525992,64.01068294544068,46.72131275688634,46.547534479986474,-0.6299334856433134,-0.33904143563681544,-0.034394010856694024,1.397880836746424,15.849111048949387,0.4300003051757777,-0.4239709638772311,0.3687499999999986,-0.5690011820014682,1.3065011820014654,-0.10012559100073304,0.8376255910007302,-1.539999008178711,100.0,48.26427055702268,0.46887559100073267,8,-0.7524995803833008,-0.3599996566772461,0.12125062942504883,1.1700000762939453,0.5349998474121094,4,0.02265518835132818,-1.5074557183281427,21.7549991607666,1.3437382653943126,21.69499969482422,-1.2465759151359967,21.575000762939453,0.02265518835132818 6926,2007-08-27,21.545000076293945,21.9950008392334,21.5,21.98500061035156,1145400.0,-0.023787930484357678,1.152172921512773,-1.3750029802350698,36.53846341947713,45.90148076409818,-0.11989334921008421,0.21344081932558012,0.46058459369610105,1.8916263796301038,14.260686313642118,0.5699996948242188,-0.3935253255855713,-0.16674966812133718,-1.0918512545509316,0.7583519183082572,-0.6293004613361362,0.2958011250934618,-0.9841994094848623,32.69225126178645,-13.333340021633859,0.4625507932147977,8,-0.22749996185302734,0.15000057220458984,0.6875,1.6949996948242188,1.1299991607666051,0,0.04734279202375036,1.6875044703525992,22.06999969482422,-1.5074557183281427,21.7549991607666,1.3437382653943126,21.69499969482422,0.04734279202375036 6927,2007-08-28,21.290000915527344,21.7450008392334,21.280000686645508,21.5,1111600.0,-0.011835653741638974,-3.043487635380558,0.47727006723396154,34.883726359482964,45.2040122919165,0.12295285483315155,0.47922750301274064,0.6900401399582279,2.1139705321484072,13.61510460831505,0.4650001525878906,-0.3198011508750085,-0.4129988670349114,-1.3511456366904575,0.5251479026206347,-0.8820722518626845,0.056074517792861656,-0.6990162681579584,1.2658533464353057,-38.49804385379053,0.46907338482777255,8,0.02749919891357422,0.36499977111816406,0.9424991607666016,1.9499988555908203,1.7099990844726562,1,0.06505393433417339,1.152172921512773,21.545000076293945,1.6875044703525992,22.06999969482422,-1.5074557183281427,21.7549991607666,0.06505393433417339 6928,2007-08-29,21.940000534057614,21.98500061035156,21.375,21.440000534057614,1412400.0,0.03053074638696751,1.0677981443765436,-2.380962761126249,54.248379375685595,46.08910657294761,-0.4085383920726926,-0.17003898727266176,0.021523305283995597,1.4357221521994852,13.158675633652678,0.6949996948242152,-0.2913253486367573,0.23100070953368856,-0.7118200674732797,1.1738214865406569,-0.24040967896979737,0.7024110980371745,-1.3194355857391322,83.54438937001841,39.53341847645143,0.47141038850348477,8,-0.4000005722045863,-0.2849998474121058,0.32499933242798207,1.2999992370605504,1.0799999237060582,2,0.036007246533672266,-3.043487635380558,21.290000915527344,1.152172921512773,21.545000076293945,1.6875044703525992,22.06999969482422,0.036007246533672266 6929,2007-08-30,22.100000381469727,22.19499969482422,21.68000030517578,21.795000076293945,2185000.0,0.007292609093775715,1.0808101047310055,0.6100006103515625,60.98227751658326,47.20100598352184,-0.4531539615695408,-0.3765146496211216,-0.14068685526987323,1.2437261574081404,13.760845829053078,0.5149993896484375,-0.2328617053654085,0.4082505226135247,-0.48941448740796645,1.3059155326350158,-0.040581982397220884,0.8570830276242702,-1.4504467382211317,89.6175501278863,40.93341640043205,0.4488325050107463,8,-0.38250064849853516,-0.44499969482421875,0.18124961853027344,1.1399993896484375,0.6749992370605469,3,0.018778235340062732,1.0677981443765436,21.940000534057614,-3.043487635380558,21.290000915527344,1.152172921512773,21.545000076293945,0.018778235340062732 6930,2007-08-31,22.155000686645508,22.375,21.950000762939453,22.375,1420800.0,0.0024887015487067288,2.863641486696202,-0.7213085023888736,58.61073172670626,48.15273622493433,-0.4434865982311038,-0.41125157542420254,-0.2032679352912048,1.1561658499680476,14.05987906845008,0.4249992370605469,-0.1154684981005012,0.43700075149536133,-0.48347607964385375,1.3574775826345764,-0.023237664074244435,0.8972391670649671,-1.4436292013338878,79.90872590773304,28.28818684109119,0.4602384155696074,8,-0.3275003433227539,-0.5,0.10999917984008789,1.0849990844726562,0.9650001525878906,4,0.03024148298482343,1.0808101047310055,22.100000381469727,1.0677981443765436,21.940000534057614,-3.043487635380558,21.290000915527344,0.03024148298482343 6931,2007-09-04,22.75,22.90500068664551,22.375,22.440000534057614,2685200.0,0.026856208301232032,-1.409091106130834,-1.4090928794985553,66.49745799716705,50.24332830867122,-0.9362837476343806,-1.0241033078713357,-0.7947382519137562,0.5325342464651399,14.14472445052814,0.7500000000000036,-0.021896063665746368,1.0100000381469734,0.012165619856116194,2.0078344564378305,0.5110828290015448,1.508917247292402,-1.9388108038070762,90.4614962064301,34.52429786070414,0.49891720914542825,9,-0.6574993133544922,-1.0324993133544922,-0.5750007629394531,0.45999908447265625,0.19499969482421875,1,-0.006373646495106411,2.863641486696202,22.155000686645508,1.0808101047310055,22.100000381469727,1.0677981443765436,21.940000534057614,-0.006373646495106411 6932,2007-09-05,22.54999923706055,22.67499923706055,22.364999771118164,22.65500068664551,2503400.0,-0.008791242327008786,3.2758974493890336,-0.33871493702661903,72.77777895515405,53.64588044679964,-0.6519997283577119,-0.8723737502785589,-0.5910419511247049,0.703247389166048,15.049629163058553,0.38500022888183594,0.014484602823088721,0.8122492790222218,-0.17763885229398113,1.8021374103384247,0.31730521336411854,1.307193344680325,-1.5713051216314184,76.79730128989074,13.64108329230072,0.4949440656581021,9,-0.4574985504150426,-0.8324985504150426,-0.5424995422363317,0.4925003051757777,0.3400001525878906,2,0.005543237438099924,-1.409091106130834,22.75,2.863641486696202,22.155000686645508,1.0808101047310055,22.100000381469727,0.005543237438099924 6933,2007-09-06,22.795000076293945,22.815000534057614,22.440000534057614,22.63999938964844,2033400.0,0.010864782595235711,2.84612224537119,-1.476176636210026,73.47768272865991,56.08197898175584,-0.809705535424392,-1.1553448219967457,-0.8276510318674859,0.42968709128986404,15.123072735043042,0.375,0.06768465960804448,1.0437500953674324,0.002617745550228534,2.084882445184636,0.5231839204588304,1.5643162702760343,-1.6622014351675034,91.02036113494188,23.762840967105603,0.5205661749086021,9,-0.7024993896484375,-1.0774993896484375,-0.7875003814697266,0.2474994659423828,0.26000022888183594,3,0.008993196886156074,3.2758974493890336,22.54999923706055,-1.409091106130834,22.75,2.863641486696202,22.155000686645508,0.008993196886156074 6934,2007-09-07,22.34499931335449,22.625,22.190000534057614,22.45499992370605,2197200.0,-0.019741204713021432,-1.0714350590372559,-0.7096782132529542,61.968079305116376,57.77606415378139,-0.2986144741341228,-0.6828608414153088,-0.38060092351377506,0.846225828247821,15.015741175522173,0.6049995422363317,0.12404061722385151,0.5572493553161593,-0.5145050244618261,1.6290037350941446,0.02137216542716658,1.093126545205152,-1.0704245085865196,41.36110805979636,-25.937751882449184,0.5358771898889932,9,-0.2524986267089808,-0.6274986267089808,-0.3374996185302699,0.6975002288818395,0.6050014495849609,4,0.030208152389862297,2.84612224537119,22.795000076293945,3.2758974493890336,22.54999923706055,-1.409091106130834,22.75,0.030208152389862297 6935,2007-09-10,22.149999618530273,22.475000381469727,22.06999969482422,22.459999084472656,1448600.0,-0.008726771126265964,1.3823425465193904,2.8181613261201277,58.651402701931474,60.233057407387435,-0.10177625874275265,-0.4432480113893149,-0.19136218201178323,1.0093236370659255,13.88356519001257,0.4050006866455078,0.2036648785090236,0.31949968338012624,-0.7376060027100095,1.376605369470262,-0.20905315966493987,0.8480525264251924,-0.7449907432120995,9.580817806163315,-56.257390348499676,0.5285528430450679,9,-0.057498931884765625,-0.4324989318847656,-0.14999961853027344,0.8924999237060547,0.7250003814697266,0,0.028216704774890244,-1.0714350590372559,22.34499931335449,2.84612224537119,22.795000076293945,3.2758974493890336,22.54999923706055,0.028216704774890244 6936,2007-09-11,22.2549991607666,22.26499938964844,22.024999618530273,22.200000762939453,1856400.0,0.0047403857356498325,5.400091554130869,-0.1774144921829335,58.65138263419029,62.87390810457714,-0.10669074997867511,-0.5201801567599702,-0.2979587717251668,0.8739862724713063,13.141722310750204,0.23999977111816762,0.2318711478247728,0.38974924087524343,-0.6755771889447288,1.4550756706952157,-0.14291397403474093,0.9224124557852278,-0.7299909405422405,29.113832365978865,-35.145355560423226,0.5326632149099857,9,-0.11499881744384766,-0.5374984741210938,-0.31874942779541016,0.7875003814697266,0.5550003051757848,1,0.038867747071934744,1.3823425465193904,22.149999618530273,-1.0714350590372559,22.34499931335449,2.84612224537119,22.795000076293945,0.038867747071934744 6937,2007-09-12,22.149999618530273,22.31999969482422,22.09499931335449,22.23500061035156,1164000.0,-0.004718020498577835,-1.3076772597004522,-1.5455176001386557,55.81098389495794,63.04753082894074,0.14877371366150527,-0.37950710976083357,-0.2014509815654435,0.9458133583221979,12.340438550756733,0.22500038146973012,0.25902049915247716,0.24974975585937642,-0.8040676175608468,1.3035671292795996,-0.2771589308507352,0.776658442569488,-0.51459200099222,15.822766473195818,-45.25816525592639,0.526908686710112,9,0.1425008773803711,-0.4324989318847656,-0.21374988555908203,0.8924999237060547,0.7150001525878906,2,0.0358916519180823,5.400091554130869,22.2549991607666,1.3823425465193904,22.149999618530273,-1.0714350590372559,22.34499931335449,0.0358916519180823 6938,2007-09-13,21.9950008392334,22.315000534057614,21.96500015258789,22.21500015258789,946600.0,-0.006997687673421238,-1.4999965940286257,2.588197015595306,52.99254088434424,62.15978231424751,0.3491070887392169,-0.1465697193625175,-0.05434104251779104,1.0675991459006546,10.780723606845614,0.350000381469723,0.3767549995850601,0.04050092697143626,-0.9047970005244288,0.9857988544673013,-0.43214803677649627,0.5131498907193688,-0.2580257761667468,4.545559633557784,-53.2364122546502,0.4726489637479324,9,0.43249988555908203,-0.2775001525878906,-0.03500080108642578,0.7599992752075195,0.41499900817871094,3,0.04069099869360304,-1.3076772597004522,22.149999618530273,5.400091554130869,22.2549991607666,1.3823425465193904,22.149999618530273,0.04069099869360304 6939,2007-09-14,22.075000762939453,22.1299991607666,21.76499938964844,21.799999237060547,1532000.0,0.0036371866630418026,-1.1159332153914427,-1.2500108372419654,50.06623935294611,61.2103942727186,0.2963526908190417,-0.15455345013497634,-0.13743311102927436,0.9554722616740605,8.711104525211832,0.3649997711181605,0.5374481590164883,0.06975078582763672,-0.7772155455246654,0.9167171171799389,-0.3537323798485126,0.493233951503786,0.8299999237060582,43.66210425929131,-8.416895983964281,0.4234831656761504,9,0.2599992752075231,-0.3575000762939453,-0.0950007438659668,0.6724996566772461,0.5499992370605469,4,0.04439408871421646,-1.4999965940286257,21.9950008392334,-1.3076772597004522,22.149999618530273,5.400091554130869,22.2549991607666,0.04439408871421646 6940,2007-09-17,21.940000534057614,22.075000762939453,21.88500022888184,22.040000915527344,1216000.0,-0.006115525445801295,1.2352993975024547,-0.36363573311140146,55.83457390881005,60.02562937401227,0.44437911194514257,0.02048257612405635,-0.002483042907030608,1.0545199345407923,8.111538319407389,0.19000053405761363,0.5571572832874416,-0.0899994850158734,-0.8959703164175927,0.7159713463858459,-0.4929849007167313,0.3129859306849845,0.9422001266479576,31.53172039315309,-22.04948456775539,0.40298541570085966,9,0.3499994277954137,-0.22249984741210582,0.03999948501587269,0.8074998855590856,0.6350002288818359,0,0.046034649238681835,-1.1159332153914427,22.075000762939453,-1.4999965940286257,21.9950008392334,-1.3076772597004522,22.149999618530273,0.046034649238681835 6941,2007-09-18,22.274999618530273,22.299999237060547,21.975000381469727,22.100000381469727,939200.0,0.015268873122980864,1.8888983079583601,-1.7499856949397612,64.21355269596847,59.07404867854721,0.03901867467101994,-0.26468629845524205,-0.33412415285535957,0.6863488482732087,7.5550340614749,0.35999870300293324,0.5449357581074707,0.20474958419799805,-0.562963410261716,0.9724625786577121,-0.179106913031859,0.5886060814278551,0.5848570167541567,91.89188260361531,30.38392668695608,0.3838564972298574,9,0.015000343322753906,-0.5574989318847656,-0.4074997901916504,0.3600006103515625,0.5750007629394567,1,0.026936044522783975,1.2352993975024547,21.940000534057614,-1.1159332153914427,22.075000762939453,-1.4999965940286257,21.9950008392334,0.026936044522783975 6942,2007-09-19,22.665000915527344,22.815000534057614,22.32999992370605,22.375,1595000.0,0.017508476034838294,-1.5526276163227952,1.6571553133514987,61.31045863850421,57.72213489075213,-0.37208256263061656,-0.5995814012078924,-0.705044331379348,0.2671025128737661,7.392875306047826,0.5400009155273402,0.5526701432263579,0.5402508735656752,-0.23415853156440747,1.314660278695758,0.15304617100063567,0.9274555761307148,0.1729585748443654,85.71433761487246,25.878754544462822,0.3872047025650409,9,-0.3750009536743164,-0.9475002288818359,-0.7975010871887207,-0.030000686645507812,0.5099983215332067,2,0.00639746501469185,1.8888983079583601,22.274999618530273,1.2352993975024547,21.940000534057614,-1.1159332153914427,22.075000762939453,0.00639746501469185 6943,2007-09-20,22.450000762939453,22.69499969482422,22.354999542236328,22.60000038146973,1086400.0,-0.009485997966168114,1.000011219755746,-0.5172384309805179,55.368103633381885,56.98880426055941,-0.23598321798545285,-0.3426881093084404,-0.4733903561374433,0.4559409675475692,7.456881304078659,0.3400001525878906,0.46523032858871005,0.2875006675720222,-0.47217010489530864,1.047171440039353,-0.09233471866164322,0.6673360538056876,0.3664995254177903,65.23815492376983,8.79099580829292,0.3798353862336657,9,-0.16000080108642578,-0.7325000762939453,-0.5825009346008301,0.1849994659423828,1.004999160766598,3,0.01848547857796934,-1.5526276163227952,22.665000915527344,1.8888983079583601,22.274999618530273,1.2352993975024547,21.940000534057614,0.01848547857796934 6944,2007-09-21,22.70499992370605,22.770000457763672,22.565000534057614,22.565000534057614,1664200.0,0.011358536841902911,-1.9285831062670806,-0.9333316379079926,57.94796795653445,56.910644844404175,-0.48561345536892375,-0.5511227519657389,-0.7169722453911866,0.17607717062087147,7.906084581708303,0.31999969482421875,0.3726780639380145,0.4949997901916454,-0.2761029706082745,1.2661025509915653,0.10944840979168546,0.8805511705916054,0.1100006103515625,88.17198126286938,33.25943899812306,0.38555138039996056,9,-0.4149999618530238,-0.9874992370605433,-0.8650002479553187,-0.18249988555908203,0.895000457763679,4,-0.012992736282105621,1.000011219755746,22.450000762939453,-1.5526276163227952,22.665000915527344,1.8888983079583601,22.274999618530273,-0.012992736282105621 6945,2007-09-24,22.56999969482422,22.72500038146973,22.46999931335449,22.65999984741211,892600.0,-0.005945837011031241,1.3181786655569325,-0.6428610354223433,46.99999491373697,55.61604620879825,-0.3182369098824154,-0.3971028183912395,-0.581559411779395,0.28389794222070464,8.414061582254897,0.2550010681152415,0.24648072751688233,0.33499956130981445,-0.44929992941226615,1.119299052031895,-0.057150184051227626,0.7271493066708565,0.2240008163452103,70.83323872280356,19.57397831563354,0.39214974536104075,9,-0.2799997329711914,-0.6299991607666016,-0.8874993324279785,-0.2674989700317383,0.9850006103515625,0,0.002436876646852326,-1.9285831062670806,22.70499992370605,1.000011219755746,22.450000762939453,-1.5526276163227952,22.665000915527344,0.002436876646852326 6946,2007-09-25,22.565000534057614,22.71500015258789,22.5,22.51499938964844,913200.0,-0.0002214958278333734,-4.375008940705243,-0.5555673292925078,50.26740295125808,55.000092770609385,-0.29573983766512413,-0.3286181233686811,-0.5708780049449054,0.25949657336402865,8.708571834840642,0.21500015258789062,0.20072382735048677,0.27900037765502717,-0.4468569624898606,1.004857717799915,-0.08392829241741495,0.6419290477274693,0.2084199546813963,48.4536731162498,0.4072549482117864,0.3629286700724439,9,-0.2750005722045863,-0.4925003051757777,-0.8825001716613734,-0.42250061035155895,1.375,1,0.00044317432506790766,1.3181786655569325,22.56999969482422,-1.9285831062670806,22.70499992370605,1.000011219755746,22.450000762939453,0.00044317432506790766 6947,2007-09-26,22.67499923706055,22.795000076293945,22.46999931335449,22.70499992370605,860200.0,0.0048747485220270725,2.0952307426817534,-0.5999999999999431,47.752790126349595,54.417898241943305,-0.3614455690699181,-0.34734463636602797,-0.6702529207385695,0.12091752327149052,8.70797987661259,0.3250007629394567,0.18559313959659463,0.3197491645813031,-0.2544361990420967,0.8939345282047029,0.0326564827696032,0.606841846393003,-0.9099998474121094,72.72711509534645,28.87252553244658,0.2870926818116991,9,-0.3849992752075231,-0.5824985504150426,-0.9924988746643102,-0.7224988937377965,1.230001449584961,2,0.007717801556665682,-4.375008940705243,22.565000534057614,1.3181786655569325,22.56999969482422,-1.9285831062670806,22.70499992370605,0.007717801556665682 6948,2007-09-27,22.729999542236328,22.76499938964844,22.524999618530273,22.76499938964844,765000.0,0.002425592371614549,12.714332425065539,1.1666348782507603,58.461559098992055,55.350711547059525,-0.33662135735804455,-0.358506421470576,-0.7224755443294306,0.037685861597818615,9.187985365588922,0.23999977111816762,0.1647946943612837,0.33524951934814595,-0.22723033111193658,0.8977293698082285,0.05400959411810291,0.616489444578189,-0.9444001388549772,79.99988262497527,34.349788855430624,0.2812399252300417,9,-0.37999916076660156,-0.6374988555908203,-1.0687494277954102,-0.9649991989135742,1.1700000762939453,3,0.0195776376500727,2.0952307426817534,22.67499923706055,-4.375008940705243,22.565000534057614,1.3181786655569325,22.56999969482422,0.0195776376500727 6949,2007-09-28,22.51499938964844,22.8799991607666,22.51499938964844,22.70499992370605,1555800.0,-0.009458871839763128,-2.8420920544095827,5.42861035422268,57.95207768365227,55.585989744264225,-0.058830401401237964,-0.11681039749307232,-0.5216457885382049,0.223636354892772,10.180014418399406,0.3649997711181605,0.16167621911593955,0.0994994163513212,-0.4476065323171632,0.6466053650198056,-0.17405355798291922,0.3730523906855616,-0.7092119728088377,10.975632449131236,-37.61614289066435,0.2735529743342422,9,-0.08749961853027699,-0.42249870300293324,-1.0012493133544957,-0.7499990463256871,1.4300003051757777,4,0.04174996933332298,12.714332425065539,22.729999542236328,2.0952307426817534,22.67499923706055,-4.375008940705243,22.565000534057614,0.04174996933332298 6950,2007-10-01,22.82500076293945,22.84499931335449,22.450000762939453,22.450000762939453,1317000.0,0.013768660079712669,-1.1066589355468561,-1.9736786628520353,61.400040740997824,55.273377304823036,-0.2571328390236154,-0.3942571757963691,-0.8396061221396423,-0.114146450192532,10.968631314147503,0.3949985504150355,0.19429150607830437,0.37600078582763174,-0.18579696366387566,0.9377985353191391,0.09510191108187982,0.6568996605733837,-0.9762448763427649,87.20962726720197,34.66053773598805,0.2808988747457534,10,-0.22000122070312145,-0.7325000762939418,-1.3112506866455043,-1.0600004196166957,0.9249992370605504,0,0.03395397996168459,-2.8420920544095827,22.51499938964844,12.714332425065539,22.729999542236328,2.0952307426817534,22.67499923706055,0.03395397996168459 6951,2007-10-02,22.604999542236328,22.88500022888184,22.56999969482422,22.86000061035156,939800.0,-0.009638607375660357,1.0655752057432775,-0.6800028483072886,58.69980809809975,54.983305022555875,0.01631758611793188,-0.19571017148080472,-0.6322186497222191,0.08353755373311245,10.95315842160846,0.31500053405762074,0.23502367926155898,0.16324958801269673,-0.38579033436624854,0.712289510391642,-0.1112703731767759,0.4377695492021694,-0.7149939246728465,35.631947032643914,-20.672039358282213,0.27451996118947325,10,0.015000343322753906,-0.5124988555908203,-1.0912494659423828,-0.8399991989135742,0.7700004577636719,1,0.042026135022229294,-1.1066589355468561,22.82500076293945,-2.8420920544095827,22.51499938964844,12.714332425065539,22.729999542236328,0.042026135022229294 6952,2007-10-03,22.67499923706055,22.729999542236328,22.4950008392334,22.559999465942386,903600.0,0.0030966465933091047,1.0888738185055549,-0.45097760557692074,63.438699867088836,55.880037937412204,-0.05823916839293375,-0.269692286921412,-0.7000940559268436,-0.010674628239247141,10.87031524050632,0.2349987030029297,0.26867012531349843,0.22699928283691762,-0.3300170248610783,0.7840155905349135,-0.051508871012082125,0.5055074366859174,-0.7252939428179666,51.72385065661145,-10.667574286555528,0.2785081538489985,10,-0.0074987411499058965,-0.5824985504150426,-1.1687488555908239,-0.9099988937377965,0.9900016784667933,2,0.05578837219670185,1.0655752057432775,22.604999542236328,-1.1066589355468561,22.82500076293945,-2.8420920544095827,22.51499938964844,0.05578837219670185 6953,2007-10-04,23.0,23.024999618530273,22.72500038146973,22.78000068664551,1283800.0,0.014332999950370962,1.2222285015929715,1.913041314912148,66.66664375558463,56.84877969286223,-0.33192324647654203,-0.6098129395762584,-1.0235023214837966,-0.36247510936272676,10.794462272783065,0.350000381469723,0.2527587075774633,0.5417500495910659,-0.048693630299254664,1.1321937294813864,0.2465282096459056,0.8369718895362261,-0.9941770096790599,95.6522316023419,29.615570385711166,0.29522183994516094,10,-0.2624998092651367,-0.8000001907348633,-1.513749599456787,-1.234999656677246,0.4249992370605504,3,0.03934785594110912,1.0888738185055549,22.67499923706055,1.0655752057432775,22.604999542236328,-1.1066589355468561,22.82500076293945,0.03934785594110912 6954,2007-10-05,23.020000457763672,23.190000534057614,22.90999984741211,23.145000457763672,842800.0,0.000869585120159666,1.6046557016377103,-0.5681835915486944,70.30073705352132,59.437751041727154,-0.3380963243408246,-0.6078140990008052,-1.0293946579895845,-0.4110277806195981,11.361669750991465,0.28000068664550426,0.225327296377138,0.5280004501342788,-0.11040535370821658,1.166406253976774,0.2087975482130311,0.8472033520555264,-0.9326433371859864,77.02700961149395,6.352004383044829,0.3192029019212482,10,-0.19999980926513672,-0.5850000381469727,-1.4225001335144043,-1.2925004959106445,0.3050003051757777,4,0.038227590932554234,1.2222285015929715,23.0,1.0888738185055549,22.67499923706055,1.0655752057432775,22.604999542236328,0.038227590932554234 6955,2007-10-08,22.774999618530273,23.0,22.72500038146973,22.940000534057614,1110400.0,-0.010642955445761992,-1.0754735993551277,1.3200073242187216,59.72761317538237,60.48888551107429,-0.06812192452938248,-0.3305357855158171,-0.7581734366279171,-0.19773073633941607,11.98813098095435,0.29500007629394176,0.23217836738990627,0.2517496109008803,-0.3772868490800114,0.8807860708817721,-0.06276861908956732,0.566267840891328,-0.5773781566045955,40.287611833800085,-26.559193914149816,0.31451822999044615,10,0.04500102996826172,-0.2974996566772461,-1.0887494087219238,-1.0649995803833008,0.5900001525878906,0,0.051372122761398575,1.6046557016377103,23.020000457763672,1.2222285015929715,23.0,1.0888738185055549,22.67499923706055,0.051372122761398575 6956,2007-10-09,23.1200008392334,23.1200008392334,22.84499931335449,22.875,1719800.0,0.015148242655618871,1.2449027255529637,-1.4848453322236415,59.00988722863759,61.73967407799518,-0.3644421678274057,-0.6402357806786299,-1.0683749832593037,-0.5736296175136353,12.831667566257742,0.345001220703125,0.21707899653181784,0.5535007476806655,-0.115552670990688,1.222554166352019,0.21897403834498874,0.8880274570163422,-0.8231414700945265,89.92809704155049,24.415854208026175,0.3345267093356774,10,-0.3000001907348633,-0.6425008773803711,-1.3787503242492676,-1.4100008010864258,0.125,1,0.027249097659958865,-1.0754735993551277,22.774999618530273,1.6046557016377103,23.020000457763672,1.2222285015929715,23.0,0.027249097659958865 6957,2007-10-10,22.94499969482422,23.21500015258789,22.94499969482422,23.1200008392334,945600.0,-0.007569253376159546,-2.085699338426829,-0.7142879385913695,59.95971932474612,61.90613632530118,-0.16440241959478996,-0.42437958994887026,-0.8640811636489403,-0.43093728864296565,13.6856339410719,0.2700004577636719,0.2547782570310275,0.3387495994567864,-0.32050712962746886,0.9980063285410417,0.009121234914658771,0.668377963998914,-0.558826209193473,44.89784002397771,-19.796081177526034,0.3296283645421273,10,-0.11249923706054688,-0.4549999237060547,-1.039999008178711,-1.227499008178711,0.5550003051757812,2,0.01874047988210603,1.2449027255529637,23.1200008392334,-1.0754735993551277,22.774999618530273,1.6046557016377103,23.020000457763672,0.01874047988210603 6958,2007-10-11,22.88999938964844,23.125,22.75,23.01000022888184,1531000.0,-0.0023970497235693555,1.1428548073307938,0.6857145971161077,54.0481184907193,61.47236308164197,-0.09422848314482124,-0.31504272623724106,-0.7912677873494616,-0.40785575537936936,14.642305569249855,0.375,0.282410510320279,0.23899936676025746,-0.3647222847040119,0.8427210182245268,-0.06286145897187723,0.5408601924923921,-0.4043667039828378,33.67328270423261,-26.892071285367116,0.3018608257321352,10,-0.05749893188476918,-0.399999618530277,-0.9849987030029332,-1.1724987030029332,0.6200008392333984,3,0.03385764729331453,-2.085699338426829,22.94499969482422,1.2449027255529637,23.1200008392334,-1.0754735993551277,22.774999618530273,0.03385764729331453 6959,2007-10-12,23.05500030517578,23.149999618530273,22.854999542236328,22.875,1124000.0,0.0072084281313680165,-1.6818039950062422,-1.4999920527696098,60.47514686132837,61.369597095012026,-0.1950907232405399,-0.4246311681603743,-0.956319740446947,-0.6051778894154793,15.821788811280161,0.2950000762939453,0.3169150925464237,0.35500030517578196,-0.2096980921283773,0.9196987024799412,0.0726511065237041,0.6373495038278598,-0.48184352347950465,67.34695466346935,7.746625261694973,0.28234919865207947,10,-0.19999980926513672,-0.5650005340576172,-1.1499996185302734,-1.3374996185302734,0.5450000762939489,4,0.016048532942404936,1.1428548073307938,22.88999938964844,-2.085699338426829,22.94499969482422,1.2449027255529637,23.1200008392334,0.016048532942404936 6960,2007-10-15,22.95000076293945,23.19499969482422,22.809999465942386,23.104999542236328,1610400.0,-0.004554306694706911,1.2985151107973096,-0.861102869495209,57.97099732340098,61.2886181200455,-0.07877979034527982,-0.253059781680669,-0.8263184690067682,-0.527530405870209,17.10239985485231,0.3850002288818324,0.3153555977936975,0.19950075149535706,-0.24738237221717796,0.6463838752078921,-0.023940810360912224,0.42294231335162635,-0.2998227767361783,43.010902647316236,-17.25586700428127,0.22344156185626796,10,-0.09500026702880504,-0.4600009918212855,-1.0450000762939418,-1.2325000762939418,0.9449996948242223,0,0.016339868737850427,-1.6818039950062422,23.05500030517578,1.1428548073307938,22.88999938964844,-2.085699338426829,22.94499969482422,0.016339868737850427 6961,2007-10-16,22.875,23.0,22.875,22.97500038146973,1367800.0,-0.0032680069911179555,-1.4999904632932155,0.6451688324473402,54.20168134571767,60.26228272878203,0.04307840128972984,-0.1378725382083026,-0.7485938069714777,-0.47085557089019403,18.236000826750065,0.125,0.331266380201896,0.09449996948242045,-0.2948303868804274,0.4838303258452683,-0.10016520869900347,0.2891651476638444,-0.15704335383057355,26.88171160898135,-30.494914960898395,0.19466517818142365,10,0.0950002670288086,-0.38500022888183594,-0.9699993133544922,-1.1574993133544922,0.9449996948242188,1,0.021420755021559046,1.2985151107973096,22.95000076293945,-1.6818039950062422,23.05500030517578,1.1428548073307938,22.88999938964844,0.021420755021559046 6962,2007-10-17,22.809999465942386,23.104999542236328,22.60000038146973,23.0,1331400.0,-0.002841553401425778,1.5249982118589336,1.89999809265854,51.67363232042069,58.59639256931938,0.14443103941849955,-0.06477304809833129,-0.6907563273982724,-0.42250956663621153,18.11930410078515,0.504999160766598,0.3108887530816986,0.022249507904056998,-0.36340783727426285,0.40790685308237684,-0.17057916468510115,0.21507818049321514,0.40500068664550426,35.294004507118316,-18.42693543481053,0.19282867258915987,10,0.09750080108642223,-0.3199996948242223,-0.8812489509582555,-1.0924987792968786,1.0150012969970632,2,0.019070643729760306,-1.4999904632932155,22.875,1.2985151107973096,22.95000076293945,-1.6818039950062422,23.05500030517578,0.019070643729760306 6963,2007-10-18,22.864999771118164,22.97500038146973,22.73500061035156,22.770000457763672,997600.0,0.002411236583231835,-1.9091056215103588,-0.49999498067561043,57.84751023592011,57.21270070069702,0.07628978260930452,-0.09179492563467662,-0.7501716207346405,-0.4976062721536394,17.996300938742692,0.23999977111817117,0.3161961462007774,0.056499862670897016,-0.2958626445851671,0.4088623699269611,-0.11968139095713681,0.23268111629893085,0.33770038604736285,44.53776394369596,-13.987465047590085,0.1761812536280329,10,0.04250049591064453,-0.375,-0.8599991798400879,-1.1474990844726562,1.0550003051757812,3,0.02777171376506793,1.5249982118589336,22.809999465942386,-1.4999904632932155,22.875,1.2985151107973096,22.95000076293945,0.02777171376506793 6964,2007-10-19,22.40999984741211,22.98500061035156,22.40999984741211,22.834999084472656,3312400.0,-0.019899406440440304,-1.7058908007288163,-4.473708514867388,41.26316668647627,55.161095535263,0.4868600178261673,0.3583436262319424,-0.27562834826639815,-0.06842666541706421,17.62282517801259,0.5750007629394496,0.29222517929378,-0.3837500572204604,-0.776713333399865,0.009213218958944225,-0.5802316953101645,-0.18726841913075631,0.780646314239501,0.0,-52.62911346213466,0.19648163808970273,10,0.4025001525878906,0.07999992370605469,-0.33749914169311523,-0.6924991607666016,1.7350006103515625,4,0.04908524716463836,-1.9091056215103588,22.864999771118164,1.5249982118589336,22.809999465942386,-1.4999904632932155,22.875,0.04908524716463836 6965,2007-10-22,22.625,22.684999465942386,22.174999237060547,22.280000686645508,1321400.0,0.009593938154922377,1.1935576493172304,-0.8117645474863344,50.421949417576215,54.20688022292286,0.27753006343639797,0.1556557815315216,-0.4578677651058811,-0.31169199194499697,17.694612840964588,0.5100002288818395,0.2318368869715357,-0.1714999198913567,-0.5585962006570746,0.21559636087436118,-0.36504806027421566,0.022048220491502235,0.5344203090820301,48.387162932639846,-6.127931761861667,0.19354814038285978,10,0.06999969482421875,-0.07499980926513672,-0.5987496376037598,-0.9074993133544922,1.9500007629394496,0,0.04309393951247431,-1.7058908007288163,22.40999984741211,-1.9091056215103588,22.864999771118164,1.5249982118589336,22.809999465942386,0.04309393951247431 6966,2007-10-23,22.57500076293945,22.92499923706055,22.48500061035156,22.86000061035156,1052600.0,-0.0022099110303005487,1.1204901230822586,-0.8260881583821229,47.87237841698575,52.86384234428282,0.2705413600546187,0.21759904000085584,-0.38355636181221087,-0.2902961280919598,17.517961079610394,0.4399986267089915,0.15492014296832934,-0.22199916839599965,-0.6078602508235385,0.16386191403153916,-0.41492970960976905,-0.029068627182230244,0.52535428182129,43.01090264731662,-11.367454232943004,0.19293054121376957,10,0.10999870300293324,0.01999950408935902,-0.571250438690182,-0.8575000762939418,1.5099983215332067,1,0.05847174530293775,1.1935576493172304,22.625,-1.7058908007288163,22.40999984741211,-1.9091056215103588,22.864999771118164,0.05847174530293775 6967,2007-10-24,22.85000038146973,22.875,22.51499938964844,22.51499938964844,1999600.0,0.01218159952320974,-1.1492510120304735,-1.1754427058933758,46.73914575843903,52.05173426291834,-0.021625173553925237,-0.045974863096862606,-0.6270009008061486,-0.5907541486543693,17.168462758371884,0.36000061035155895,0.13641996877123574,0.04425039291382049,-0.33788082985255485,0.42638161568019584,-0.14681521846936718,0.23531600429700816,0.19483331482899757,83.33333333333414,32.76407515866181,0.19106561138318764,10,-0.1650009155273473,-0.15500068664551137,-0.8462500572204625,-1.1324996948242223,1.0699996948242152,2,0.04245073510550634,1.1204901230822586,22.57500076293945,1.1935576493172304,22.625,-1.7058908007288163,22.40999984741211,0.04245073510550634 6968,2007-10-25,23.17499923706055,23.17499923706055,22.8799991607666,22.940000534057614,1099400.0,0.014223144427357504,1.5106528038179192,0.7014865888167284,52.97502072088174,51.21838691397982,-0.33742967402189805,-0.35407996495822047,-0.8986090574724024,-0.9359075756155093,16.91643468651292,0.3249988555908203,0.10138797758322227,0.3469992637634327,-0.06704902485070008,0.7610475523775655,0.13997511945636631,0.5540234080704991,-1.0000000000000036,100.0,50.59728662151808,0.2070241443070658,10,-0.4899997711181676,-0.4799995422363317,-1.1712489128112828,-1.4574985504150426,0.8250007629394496,3,0.028047531705608142,-1.1492510120304735,22.85000038146973,1.1204901230822586,22.57500076293945,1.1935576493172304,22.625,0.028047531705608142 6969,2007-10-26,23.45499992370605,23.60000038146973,23.18000030517578,23.18000030517578,1256600.0,0.01208201492398464,-2.0545502465685277,1.1702176012726044,62.87877802679242,51.76369588102332,-0.6199140369682361,-0.5903130457131844,-1.1257002880650084,-1.2279330528056818,16.747456961639713,0.4250011444091797,0.0825444580803989,0.5799999237060511,0.10642439703520878,1.0535754503768935,0.34321216037062996,0.8167876870414723,-1.2600006866455047,89.82453745159641,37.6466703750441,0.23678776333542145,10,-0.5675001144409144,-0.5675001144409144,-1.4512495994567836,-1.7374992370605433,0.8850002288818395,4,0.01982520375614749,1.5106528038179192,23.17499923706055,-1.1492510120304735,22.85000038146973,1.1204901230822586,22.57500076293945,0.01982520375614749 6970,2007-10-29,23.60000038146973,23.72500038146973,23.489999771118164,23.57500076293945,3021400.0,0.006182070272237716,-1.4102428670638196,0.09090782985042131,59.83604635165229,52.38973643723828,-0.74093272441743,-0.7107141920556117,-1.2274271004221795,-1.371702999263757,16.863235170547945,0.270000457763679,0.09152229922950994,0.6862504005432157,0.1134649880872729,1.2590358129991586,0.3998576943152443,0.9726431067711871,-1.3488010986328156,89.91935297800248,40.76031772588085,0.2863927062279706,10,-0.6500005722045934,-0.6500005722045934,-1.5962500572204625,-1.8824996948242223,1.1499996185302699,0,0.023093223198499047,-2.0545502465685277,23.45499992370605,1.5106528038179192,23.17499923706055,-1.1492510120304735,22.85000038146973,0.023093223198499047 6971,2007-10-30,23.55500030517578,23.70000076293945,23.170000076293945,23.44499969482422,1721600.0,-0.001906782862990175,1.6499933243052802,4.40009155413013,63.2034685650967,53.67082935331339,-0.6585883577770879,-0.622825852922869,-1.1395900104436834,-1.3262804402876434,16.568060233434082,0.5300006866455043,0.06929470081168887,0.5937502861022956,-0.0268003919096671,1.2143009641142584,0.28347494709631604,0.9040256251082752,-1.2153729564208966,85.95041843411505,34.754822607674086,0.31027533900598125,10,-0.6050004959106445,-0.6050004959106445,-1.440000057220459,-1.8374996185302734,1.1199989318847692,1,0.043302926960248955,-1.4102428670638196,23.60000038146973,-2.0545502465685277,23.45499992370605,1.5106528038179192,23.17499923706055,0.043302926960248955 6972,2007-10-31,23.940000534057614,24.10000038146973,23.60000038146973,23.67499923706055,2110000.0,0.016344734616591694,-1.4096443131001106,2.409089332778407,69.8863755408666,55.008481053862994,-0.968264604323366,-0.9572762161479709,-1.4797813113655955,-1.7095731906615264,16.78689561041348,0.5450000762939489,0.07135762462235817,0.9155004501342745,0.17208775321498493,1.658913147053564,0.5437941016746315,1.2872067985939175,-1.517250803339838,86.88527153112986,32.09047671063688,0.3717063484596444,10,-0.8025007247924769,-0.8025007247924769,-1.758750438690182,-2.222499847412106,0.904998779296875,2,0.0060567480025226494,1.6499933243052802,23.55500030517578,-1.4102428670638196,23.60000038146973,-2.0545502465685277,23.45499992370605,0.0060567480025226494 6973,2007-11-01,23.90500068664551,24.22500038146973,23.63999938964844,23.809999465942386,2269600.0,-0.0014619818977159582,-1.6896512413073408,0.35849341788005595,66.93227697131312,57.860604418844865,-0.8607427996694206,-0.8969887286454465,-1.4033238903501868,-1.6677030418291174,16.427889210579774,0.5850009918212891,0.09268932091989512,0.8352505683898954,-0.005660757476505296,1.6761618942562961,0.41479490545669506,1.2557062313230958,-1.3480709038675798,69.66828414605054,15.781255740840265,0.42045566293320097,11,-0.7050008773803746,-0.7050008773803746,-1.7137503623962438,-2.1875000000000036,0.9650001525878871,3,0.0006274582395981998,-1.4096443131001106,23.940000534057614,1.6499933243052802,23.55500030517578,-1.4102428670638196,23.60000038146973,0.0006274582395981998 6974,2007-11-02,23.899999618530273,24.18000030517578,23.80500030517578,24.07999992370605,1757000.0,-0.00020920593899131923,-1.0270328786613467,-1.894715708319911,69.70950547471983,60.00366620297194,-0.6952737805874172,-0.8671386818281626,-1.3580028541697153,-1.660501314695054,15.711865094048555,0.375,0.13066709755053196,0.7862495422363267,-0.1322154934216151,1.7047145778942685,0.32701702440735403,1.2454820600652994,-1.1762627758831634,69.19424939073313,13.35596980697899,0.4592325178289716,11,-0.5449991226196289,-0.6999998092651367,-1.6787490844726562,-2.1824989318847656,0.5550003051757777,4,0.004184116446269481,-1.6896512413073408,23.90500068664551,-1.4096443131001106,23.940000534057614,1.6499933243052802,23.55500030517578,0.004184116446269481 6975,2007-11-05,23.94499969482422,24.10000038146973,23.69499969482422,23.84000015258789,1621800.0,0.0018828484105521959,-1.050634011608273,-0.5833298012122354,72.47897509709041,62.73773250076134,-0.5960186405786843,-0.8643043536829254,-1.3714837095458172,-1.7021385191442846,15.464016356596794,0.40500068664551137,0.15381184810760828,0.7727496147155755,-0.20217544582627767,1.7476746752574286,0.2852870844446471,1.2602121449865038,-1.0711364982948481,73.45965823215023,13.381953517405528,0.4874625302709266,11,-0.5749998092651332,-0.744999885559082,-1.6849994659423828,-2.227499008178711,0.6200008392333949,0,0.016496156308118515,-1.0270328786613467,23.899999618530273,-1.6896512413073408,23.90500068664551,-1.4096443131001106,23.940000534057614,0.016496156308118515 6976,2007-11-06,23.75,24.045000076293945,23.665000915527344,23.97500038146973,2462200.0,-0.008143649918958551,1.0821884879680193,-2.1428701180745118,68.72510853268662,65.18061725345552,-0.24229752235469348,-0.6531753554975381,-1.1296559529591796,-1.5071111471791916,14.913728644305763,0.37999916076660156,0.26160666641050767,0.5462499618530288,-0.46171773704241303,1.5542176607484706,0.042266112405307865,1.0502338113007497,-0.7410230849765931,23.99993896484318,-37.59289942315061,0.5039838494477203,11,-0.19750022888183594,-0.5500001907348633,-1.401249885559082,-2.032499313354492,1.0499992370605504,1,0.042105263157894646,-1.050634011608273,23.94499969482422,-1.0270328786613467,23.899999618530273,-1.6896512413073408,23.90500068664551,0.042105263157894646 6977,2007-11-07,23.375,23.709999084472656,23.334999084472656,23.5,1953000.0,-0.015789473684210575,-2.658503907703759,0.5555546136565843,59.01060499347928,65.85123772818858,0.24027253628805667,-0.25751183672980105,-0.7029992879437614,-1.1302720085798583,13.803740309932348,0.41500091552734375,0.3267980332024827,0.14974994659423757,-0.8533111037302916,1.1528109969187668,-0.3517805785680288,0.6512804717565039,-0.24442073833196076,4.494478340909121,-56.807919912079676,0.5015305251622648,11,0.32250022888183594,-0.17500019073486328,-1.018749713897705,-1.6574993133544922,1.0550003051757812,2,0.05561494062291117,1.0821884879680193,23.75,-1.050634011608273,23.94499969482422,-1.0270328786613467,23.899999618530273,0.05561494062291117 6978,2007-11-08,23.665000915527344,23.875,23.38999938964844,23.48500061035156,3460000.0,0.012406456279244749,-1.6216054601315857,-1.4400024414062784,73.54597817965279,67.0364821896175,0.03027126561541138,-0.5127642965418282,-0.9578632903663902,-1.4167287730332276,13.422313169636347,0.5,0.4191512472782719,0.40100078582763743,-0.6073935533548394,1.4093951250101142,-0.10319638376359919,0.905197955418874,-0.4249795418791358,39.053414713424104,-28.763918243799637,0.5041971695912381,11,0.03249931335449219,-0.46500110626220703,-1.2850003242492676,-1.947500228881836,0.6199989318847656,3,0.049862596753711186,-2.658503907703759,23.375,1.0821884879680193,23.75,-1.050634011608273,23.94499969482422,0.049862596753711186 6979,2007-11-09,23.42499923706055,23.604999542236328,23.22500038146973,23.22500038146973,2218200.0,-0.01014162979851485,-2.800013351516792,1.1111028694951672,64.86986079912876,67.59579490600379,0.296779331118465,-0.25678760020413804,-0.6899471546919607,-1.1671976563739115,12.80628261087619,0.44000053405761363,0.49727159004435606,0.1424991607666044,-0.8633234411597144,1.1483217626929232,-0.360412140196555,0.6454104617297638,0.8000011444091797,22.857012067522323,-45.45931364624617,0.5029113009631596,11,0.2725009918212855,-0.2249994277954137,-0.9562492370605504,-1.6474990844726598,1.230001449584961,4,0.061686303062359116,-1.6216054601315857,23.665000915527344,-2.658503907703759,23.375,1.0821884879680193,23.75,0.061686303062359116 6980,2007-11-12,23.32500076293945,23.479999542236328,23.2450008392334,23.45499992370605,2357000.0,-0.004268878436627377,1.6111199415073516,-0.6499995231601133,63.68612300302805,67.64942317688505,0.39522942106340864,-0.13413159309852674,-0.5643937742306058,-1.06110839955657,12.049840291075833,0.2349987030029297,0.5356816105226763,0.02375068664550284,-0.9698811440461022,1.0173825173371078,-0.47306522870029966,0.5205666019913053,0.879999618530281,12.19517301054078,-56.87158300751815,0.49681591534580233,11,0.39999961853028054,-0.12500095367431285,-0.6975002288818324,-1.465000152587887,1.4449996948242223,0,0.048445835961644645,-2.800013351516792,23.42499923706055,-1.6216054601315857,23.665000915527344,-2.658503907703759,23.375,0.048445835961644645 6981,2007-11-13,23.364999771118164,23.479999542236328,23.104999542236328,23.38999938964844,1839800.0,0.001714855600016385,2.6585379469477757,0.19230599938380302,60.279424552020636,66.58198417812439,0.36369045665819044,-0.1428635210917939,-0.5970277382073519,-1.0925666291967886,11.118997833789878,0.375,0.5237801048698429,0.03924970626831126,-0.9340858423361773,1.0125852548727998,-0.447418068033933,0.5259174805705555,0.820400610351566,33.76624341717405,-32.112205998568996,0.4866677743022443,11,0.3000001907348633,-0.16499996185302734,-0.7162494659423828,-1.5049991607666016,1.5599994659423864,1,0.051358903261055744,1.6111199415073516,23.32500076293945,-2.800013351516792,23.42499923706055,-1.6216054601315857,23.665000915527344,0.051358903261055744 6982,2007-11-14,23.2450008392334,23.520000457763672,23.23500061035156,23.440000534057614,2261000.0,-0.005135841346469827,-1.6511594897180129,7.800106813152026,51.52177320309181,64.86970598165536,0.41877471622947837,0.012011404116769597,-0.4644587001211633,-0.9634404811565744,11.131253773893805,0.2849998474121129,0.5101480930523685,-0.10249929428100657,-1.0463018356018772,0.841303247039864,-0.5744005649414419,0.36940197637942873,0.8971835086669948,18.181975813842886,-41.588330376159064,0.47190127066043525,11,0.39749908447265625,-0.04500102996826172,-0.5962505340576172,-1.385000228881836,1.4849987030029297,2,0.06689603534892519,2.6585379469477757,23.364999771118164,1.6111199415073516,23.32500076293945,-2.800013351516792,23.42499923706055,0.06689603534892519 6983,2007-11-15,23.5,23.60000038146973,23.10000038146973,23.17499923706055,1743400.0,0.010970064597124463,-1.1052699208146928,-1.6666731875269107,50.98901283163776,62.78965124353512,0.11207000150797697,-0.2034045946567531,-0.7115637915239503,-1.2068587587341781,11.137330333090272,0.5,0.4974439720304247,0.12074985504150249,-0.7970752310121263,1.0385749410951313,-0.33816268798531013,0.5796623980683151,0.6006969556738291,79.20797688516217,22.279336121210406,0.45891254302681417,11,0.10000038146973012,-0.3000001907348633,-0.838749885559082,-1.6274995803833008,1.3349990844726562,3,0.0395744810713099,-1.6511594897180129,23.2450008392334,2.6585379469477757,23.364999771118164,1.6111199415073516,23.32500076293945,0.0395744810713099 6984,2007-11-16,23.51000022888184,23.6200008392334,23.29999923706055,23.55500030517578,1914000.0,0.0004255416545464463,2.6571372519100205,-0.1384614481730483,47.89719209680065,60.0583420212807,0.04574069844024109,-0.13362099130677763,-0.6988838998089086,-1.2082159712985643,11.433453471911148,0.320001602172848,0.42629952315172304,0.07575006484985636,-0.7214243034483125,0.8729244331480253,-0.32283711929922987,0.4743372489989426,0.5306549323397434,78.8460550929837,25.012745181376857,0.3985871841490849,11,0.06249999999999645,-0.31000041961670277,-0.8487501144409215,-1.6374998092651403,1.0550003051757741,4,0.03296467932731839,-1.1052699208146928,23.5,-1.6511594897180129,23.2450008392334,2.6585379469477757,23.364999771118164,0.03296467932731839 6985,2007-11-19,23.60000038146973,23.69499969482422,23.28000068664551,23.309999465942386,1645000.0,0.003828164683610913,-1.3714332425067917,-6.444453863434578,51.029750281301325,58.092191104460106,-0.10990141338088222,-0.1547662850372511,-0.7584041224320899,-1.2892015129488392,11.113740911432213,0.4149990081787074,0.36754352972605275,0.11700019836426279,-0.5854195506974591,0.8194199474259847,-0.23420967616659993,0.4682100728951255,0.3842154929667423,84.0337104224707,32.84762960368575,0.35120987453086133,11,-0.11250019073486683,-0.4000005722045934,-0.9275002479553258,-1.727499961853031,0.9300003051757812,0,0.04470340203910106,2.6571372519100205,23.51000022888184,-1.1052699208146928,23.5,-1.6511594897180129,23.2450008392334,0.04470340203910106 6986,2007-11-20,23.895000457763672,24.0,23.6200008392334,23.670000076293945,2409000.0,0.0125000030307445,-1.3384646082878993,0.7758609349925022,48.92601214694701,56.971680788178745,-0.4270824215489455,-0.36449256482379866,-1.0222528789308214,-1.571863180977303,11.788046766347088,0.3999996185302699,0.3059082363108985,0.3460002899169936,-0.23470354128525628,0.9267041211192435,0.055648374315868665,0.6363522055181186,-0.7950000762939418,88.33337925100501,39.94195016582127,0.2903519156011251,11,-0.3450002670288086,-0.6950006484985352,-1.2225003242492676,-2.0225000381469727,0.6299991607666016,1,0.03661853874188581,-1.3714332425067917,23.60000038146973,2.6571372519100205,23.51000022888184,-1.1052699208146928,23.5,0.03661853874188581 6987,2007-11-21,23.81999969482422,24.04999923706055,23.584999084472656,23.78000068664551,2017400.0,-0.00313876382099354,-1.1627802790037647,0.1777730682829495,48.00934466724133,54.134277064577475,-0.315498213139783,-0.2246118387336864,-0.9129450719242165,-1.4876291428917625,12.542773828788714,0.4650001525878942,0.22705013295221477,0.22249956130981374,-0.2673071829310736,0.7123063055507011,-0.02240381081062992,0.4674029334302574,-0.7019993209838837,75.78949270488425,28.846478849938286,0.24490337212044294,11,-0.24499988555907848,-0.619999885559082,-1.0899996757507324,-1.9474992752075195,0.5349998474121094,2,0.046389569957737464,-1.3384646082878993,23.895000457763672,-1.3714332425067917,23.60000038146973,2.6571372519100205,23.51000022888184,0.046389569957737464 6988,2007-11-23,23.82500076293945,24.01499938964844,23.80500030517578,23.920000076293945,660600.0,0.0002099524844376699,-2.1110922731319137,-2.3750417242862185,48.24358670841682,52.28691327672059,-0.33013359244143814,-0.18806161919563635,-0.8778768077760937,-1.481996715726357,13.00490175412671,0.2099990844726598,0.16665996108648784,0.19500055313109854,-0.26192279677981745,0.6519239030420145,-0.03346112182435945,0.42346222808655654,-0.669720434570305,70.77936393518873,25.55005716297336,0.2284616749554581,11,-0.2500009536743093,-0.6250009536743129,-1.1262507438659632,-1.9525003433227504,0.07499885559082387,4,0.037985257096177394,-1.1627802790037647,23.81999969482422,-1.3384646082878993,23.895000457763672,-1.3714332425067917,23.60000038146973,0.037985257096177394 6989,2007-11-26,23.920000076293945,24.270000457763672,23.82500076293945,23.82500076293945,2805200.0,0.003987379236615629,-8.368482341838874,-1.0,49.42792620959541,50.70266918856141,-0.38837464543533784,-0.2597559253004391,-0.9334557769441361,-1.5637062704929434,12.735540830089075,0.4449996948242223,0.16250071982905823,0.26674985885620117,-0.1998985643933402,0.7333982821057425,0.03342564723142871,0.5000740704809736,-0.728930991577144,64.64641794064086,22.038447690064046,0.23332421162477096,11,-0.2349996566772461,-0.6975002288818359,-1.221250057220459,-2.047499656677246,-0.2849998474121058,0,0.038252466775095195,-2.1110922731319137,23.82500076293945,-1.1627802790037647,23.81999969482422,-1.3384646082878993,23.895000457763672,0.038252466775095195 6990,2007-11-27,24.145000457763672,24.20000076293945,23.84499931335449,23.98500061035156,2533800.0,0.009406370432779143,1.6296359089561154,1.684221093420578,58.91648827432749,50.55123182437329,-0.5418020676886997,-0.46570997723618746,-1.1112564013075854,-1.7716583934599548,12.19692265823441,0.35500144958496094,0.09581044935408656,0.4645002365112312,-0.05022913879156121,0.9792296118140236,0.20713554885983498,0.7218649241626274,-0.8891954906640578,81.75186140146684,35.27033924444249,0.25736468765139603,11,-0.46000003814697266,-0.9225006103515625,-1.4937505722045898,-2.2725000381469727,-0.39999961853027344,1,0.017394908607628157,-8.368482341838874,23.920000076293945,-2.1110922731319137,23.82500076293945,-1.1627802790037647,23.81999969482422,0.017394908607628157 6991,2007-11-28,24.57500076293945,24.665000915527344,24.15999984741211,24.28000068664551,2256200.0,0.017809082502523443,1.126318579166951,1.8437522351762254,76.4317295363378,53.31900475028951,-0.8740269085957557,-0.8594402759369828,-1.4988868255715602,-2.182176429533417,12.913002155812531,0.5200004577636719,0.08610720480334777,0.8435005187988232,0.19609988468382156,1.4909011529138247,0.5198002017413224,1.167200835856324,-1.2583440663999923,91.66666666666634,38.226909317400455,0.32370031705750096,11,-0.6925001144409144,-0.9999999999999964,-1.9525008201599086,-2.7025003433227504,-0.13000106811523082,2,-0.0018311322440242028,1.6296359089561154,24.145000457763672,-8.368482341838874,23.920000076293945,-2.1110922731319137,23.82500076293945,-0.0018311322440242028 6992,2007-11-29,24.084999084472656,24.61000061035156,23.95000076293945,24.45000076293945,4626400.0,-0.019939030040875716,-1.0787451715416592,-1.237293505317963,58.501983023833354,54.15377921608902,-0.2819957387565779,-0.3773664686320366,-0.9839083843890926,-1.6698353746310204,12.60621163231578,0.6599998474121094,0.07821933973386308,0.34624891281128,-0.3141008892655677,1.0065987148881277,0.016074011772857943,0.6764238138497021,-0.6604748504141682,32.55797448590337,-21.763780490342334,0.33017490103842334,11,-0.11249828338623047,-0.4949989318847656,-1.4449992179870605,-2.212498664855957,0.4350013732910156,3,0.018268654796888883,1.126318579166951,24.57500076293945,1.6296359089561154,24.145000457763672,-8.368482341838874,23.920000076293945,0.018268654796888883 6993,2007-11-30,23.920000076293945,24.13500022888184,23.559999465942386,24.01000022888184,6604000.0,-0.006850696053589789,2.3823559110950834,0.24657462663170218,60.33405300282152,55.535652650091336,-0.05716602093120571,-0.22259888808328654,-0.788403791689376,-1.483389332580007,11.640510350188674,0.5750007629394531,0.0809149668257163,0.18049993515014506,-0.4806784204912695,0.8416782907915596,-0.150089242670564,0.5110891129708541,-0.39623770771794753,32.579198017050246,-24.660059792374057,0.33058917782070746,11,0.05250072479248047,-0.14750003814697266,-1.2300004959106445,-2.047499656677246,0.5,4,0.01818559634426964,-1.0787451715416592,24.084999084472656,1.126318579166951,24.57500076293945,1.6296359089561154,24.145000457763672,0.01818559634426964 6994,2007-12-03,24.0,24.1200008392334,23.729999542236328,23.7450008392334,3390800.0,0.0033444784051375187,-1.7368343561566828,-2.833319204848784,64.21051025390635,57.00018153593634,-0.06744221519070237,-0.3106500993354331,-0.84456020852706,-1.5454905769021892,10.62262137080292,0.3900012969970703,0.12663258386500686,0.25549983978271484,-0.4122686318740456,0.9232683114394753,-0.07838439604566716,0.5893840756110968,-0.44000053405761363,39.819000619671534,-22.16304896439319,0.3338842358283804,12,0.11250019073486328,-0.11749935150146484,-1.3100004196166992,-2.127499580383301,0.059999465942386365,0,-0.004166682561238644,2.3823559110950834,23.920000076293945,-1.0787451715416592,24.084999084472656,1.126318579166951,24.57500076293945,-0.004166682561238644 6995,2007-12-04,24.34000015258789,24.38500022888184,23.774999618530273,23.774999618530273,2272200.0,0.014166673024495369,-1.1592921548968302,2.215695660954575,68.22429839904002,59.14443556394667,-0.32568362717769617,-0.6530212505293491,-1.1519222945807925,-1.8702233873120662,10.092572987260438,0.610000610351566,0.16870510005929518,0.5757499694824233,-0.13871912088998428,1.2902190598548309,0.21851542429621773,0.9329845146686289,-0.7800006866455043,70.58820483343939,4.828970376746426,0.3572345451862041,12,-0.22749996185302734,-0.45749950408935547,-1.452500343322754,-2.2749996185302734,-0.375,1,-0.028964663898372822,-1.7368343561566828,24.0,2.3823559110950834,23.920000076293945,-1.0787451715416592,24.084999084472656,-0.028964663898372822 6996,2007-12-05,24.75,24.76499938964844,24.42499923706055,24.60000038146973,2213200.0,0.016844693707551928,2.777813099363003,0.2654857995496573,75.37939485948999,62.1855522519743,-0.6723524467179054,-1.037453113154399,-1.52368575263106,-2.2597822026591174,9.886434799933047,0.4249992370605504,0.23471954384039506,0.935749816894532,0.09642508593483967,1.7750745478542242,0.5160874514146876,1.3554121823743763,-1.1016004180908183,98.75523729476186,25.8633745227189,0.41966236547984576,12,-0.5875005722045863,-0.8175001144409144,-1.8000001907348633,-2.622499465942383,-0.9349994659423864,2,-0.04060602669764046,-1.1592921548968302,24.34000015258789,-1.7368343561566828,24.0,2.3823559110950834,23.920000076293945,-0.04060602669764046 6997,2007-12-06,24.67499923706055,24.73500061035156,24.459999084472656,24.665000915527344,1224600.0,-0.0030303338561393778,3.2307579447755512,0.06665564640212081,71.0951111671179,64.7246105251633,-0.5177640326730106,-0.9065450789239016,-1.4140778937379856,-2.1628126159324594,10.615739398082567,0.29000091552734375,0.2910361689069667,0.7957490921020529,-0.09981445628654129,1.6913126404906471,0.3479673179077558,1.24353086629635,-0.9149396743774432,92.53110719616568,19.59390981882872,0.4477817741942973,12,-0.5124998092651367,-0.7424993515014648,-1.7249994277954137,-2.324998855590824,-0.7549991607666051,3,-0.009321157015108827,2.777813099363003,24.75,-1.1592921548968302,24.34000015258789,-1.7368343561566828,24.0,-0.009321157015108827 6998,2007-12-07,24.84499931335449,24.875,24.614999771118164,24.774999618530273,1895600.0,0.006889567641348071,2.9999706564159747,7.001144601294372,72.66549225079828,67.30656230751919,-0.589895370124939,-1.0367654664474024,-1.5485550304874387,-2.313943431915,11.10002362072794,0.26000022888183594,0.3409566060254612,0.9067492485046351,-0.08019827761216902,1.8936967746214393,0.4132754854462348,1.4002230115630354,-0.9844457679748473,97.37985374223287,24.149510611412367,0.49347376305840124,12,-0.6274995803832972,-0.8574991226196254,-1.707499504089352,-2.1749992370605433,-0.754999160766598,4,-0.013081057137165009,3.2307579447755512,24.67499923706055,2.777813099363003,24.75,-1.1592921548968302,24.34000015258789,-0.013081057137165009 6999,2007-12-10,24.8700008392334,24.899999618530273,24.7450008392334,24.864999771118164,1258000.0,0.0010063001235613989,3.7692939726509773,0.07144414168937692,72.0485816767686,68.76568379667931,-0.5207278230565038,-0.9991894413187481,-1.5300795328902552,-2.326923949023847,12.07389305395134,0.154998779296875,0.405600044925265,0.859500694274903,-0.17944030030486147,1.8984416888546676,0.34003019698502257,1.3789711915647835,-0.8877137192993132,97.33344184027779,24.417526962641077,0.5194704972898816,12,-0.6400012969970703,-0.8700008392333984,-1.6700010299682617,-2.1175003051757812,-1.6300010681152344,0,-0.01809411933069016,2.9999706564159747,24.84499931335449,3.2307579447755512,24.67499923706055,2.777813099363003,24.75,-0.01809411933069016 7000,2007-12-11,24.45499992370605,24.97500038146973,24.44499969482422,24.8799991607666,1476600.0,-0.0166868074597194,-1.382027191523667,-84.98169336384511,59.33330663050339,66.86585902936437,-0.06384284937087514,-0.5219519579241059,-1.0855213385551643,-1.90075617978302,12.761690270346707,0.5300006866455114,0.46561433319627454,0.3879998207092257,-0.6163033521088259,1.3923029935272773,-0.1141517656998019,0.8901514071182532,-0.3442330539684981,5.454658949433267,-62.80485645870654,0.5021515864090262,12,-0.1874999999999929,-0.417499542236321,-1.1774997711181605,-1.702499389648434,-1.3050003051757777,1,-0.016152134900673687,3.7692939726509773,24.8700008392334,2.9999706564159747,24.84499931335449,3.2307579447755512,24.67499923706055,-0.016152134900673687 7001,2007-12-12,24.565000534057614,24.979999542236328,24.43000030517578,24.96500015258789,1370200.0,0.0044980826291041165,1.5581455179357975,0.9411772625683286,62.273467415192265,67.28491285062648,-0.19602532710201004,-0.566486048003636,-1.1569846643413477,-1.9997949405297284,13.853082625324298,0.5499992370605469,0.5239309018121858,0.4380003929138141,-0.5325304407573128,1.408531226584941,-0.04726502392174936,0.9232658097493776,-0.3159563024429133,24.5455302089757,-40.99506051733844,0.4852654168355641,12,-0.29500102996825817,-0.5250005722045863,-1.2800006866455043,-1.8124999999999964,-1.9600009918212855,2,-0.024425009909438633,-1.382027191523667,24.45499992370605,3.7692939726509773,24.8700008392334,2.9999706564159747,24.84499931335449,-0.024425009909438633 7002,2007-12-13,24.79999923706055,24.79999923706055,24.36000061035156,24.434999465942386,1184400.0,0.009566403333764573,1.4109528910720741,-0.9125002980235,64.93104926854869,67.79569021348506,-0.35641628214061427,-0.715709844021827,-1.352177466631506,-2.2153284471066,14.820077313909142,0.4399986267089915,0.5498377066003499,0.5952491760253942,-0.32565106823533796,1.5161494202861263,0.13479905389502633,1.055699298155762,0.1800003051757777,70.96764269761164,5.838161433848185,0.46045012213036635,12,-0.4449996948242223,-0.7599992752075231,-1.4237494468689,-2.0474987030029332,-2.014999389648441,3,-0.03971769085907784,1.5581455179357975,24.565000534057614,-1.382027191523667,24.45499992370605,3.7692939726509773,24.8700008392334,-0.03971769085907784 7003,2007-12-14,24.43000030517578,24.73500061035156,24.43000030517578,24.65500068664551,1424400.0,-0.014919312228520165,-1.7111092273131545,-0.6164397878400014,57.20338731915898,67.01712099851312,0.10452610538883178,-0.28718961585869707,-0.9563286914593583,-1.8299737987480924,15.858932327417882,0.3699989318847692,0.48485968682727787,0.17875022888183523,-0.6844253012335777,1.0419257589972482,-0.25283753617587124,0.6103379939395417,0.5499992370605469,11.290292809283775,-51.67372722326662,0.43158776505770674,12,-0.05250072479248047,-0.3900003433227539,-0.9812502861022949,-1.677499771118164,-2.065000534057617,4,-0.020875981273474897,1.4109528910720741,24.79999923706055,1.5581455179357975,24.565000534057614,-1.382027191523667,24.45499992370605,-0.020875981273474897 7004,2007-12-17,24.28499984741211,24.47500038146973,24.190000534057614,24.35000038146973,1573000.0,-0.005935344083190741,-1.2353002775014332,0.2888907726868251,52.02311087198835,65.21698905106294,0.3287799807120386,-0.08553667003788945,-0.7872751138045757,-1.6642373977180114,16.748190409467274,0.2849998474121165,0.5008774636313511,-0.0050002098083510305,-0.7945035140684489,0.7845030944517468,-0.3997518619383982,0.3897514423216961,0.6825997161865232,12.025244635877428,-46.556183785311156,0.3947516521300483,12,0.3000001907348633,-0.24499988555908203,-0.836249828338623,-1.5324993133544922,-2.280000686645508,0,-0.008029635414842251,-1.7111092273131545,24.43000030517578,1.4109528910720741,24.79999923706055,1.5581455179357975,24.565000534057614,-0.008029635414842251 7005,2007-12-18,24.65500068664551,24.75,24.35000038146973,24.459999084472656,1873600.0,0.015235776881128205,1.0779188609419634,-2.9999999999998908,51.176468278299936,62.52777498648627,0.009120030462348439,-0.39257450804404925,-1.12052915011731,-2.0038751595580955,17.944003636972916,0.4650001525878906,0.5377979341668464,0.3122506141662633,-0.42219842316534084,1.0466996514978675,-0.05497390449954054,0.6794751328320672,0.2814949157714821,58.86085270662832,4.28006116618068,0.36722451866580286,12,-0.07000064849853871,-0.615000724792484,-1.206250667572025,-1.855000495910648,-2.22500038146973,1,-0.057392045269493264,-1.2353002775014332,24.28499984741211,-1.7111092273131545,24.43000030517578,1.4109528910720741,24.79999923706055,-0.057392045269493264 7006,2007-12-19,24.770000457763672,24.95499992370605,24.524999618530273,24.559999465942386,2935600.0,0.004664358869008289,-2.0714232191878548,1.076919314925087,61.32233103737012,61.4419105276254,-0.11481873740404325,-0.4623661288222962,-1.2078102935863555,-2.085538989675147,18.539291376496468,0.4300003051757777,0.5660772675684491,0.38350038528442454,-0.34284664201619464,1.1098474125850437,0.02032687163411495,0.7466738989347341,-0.5799999237060582,75.81704398125109,17.68834248633607,0.36317351365030937,12,-0.18500041961669922,-0.7300004959106445,-1.3075003623962402,-1.817500114440918,-2.1850013732910156,2,-0.06540172827189594,1.0779188609419634,24.65500068664551,-1.2353002775014332,24.28499984741211,-1.7111092273131545,24.43000030517578,-0.06540172827189594 7007,2007-12-20,24.92499923706055,25.0,24.73500061035156,24.899999618530273,1636400.0,0.006257520243537096,2.028544648014776,0.11904524027939878,66.66664557934979,60.77537200857557,-0.2577285752890788,-0.55899657565541,-1.3270761747347848,-2.2080378309623434,19.075046674043495,0.26499938964844105,0.5580936356696213,0.483249187469486,-0.22964151682492684,1.1961398917638988,0.1268038353222778,0.8396945396166942,-0.7196987152099688,90.74064044570812,28.166437024861892,0.3564453521472067,12,-0.32999897003174183,-0.8749990463256871,-1.4924993515014684,-1.9299993515014648,-2.4099998474121094,3,-0.09307922831847693,-2.0714232191878548,24.770000457763672,1.0779188609419634,24.65500068664551,-1.2353002775014332,24.28499984741211,-0.09307922831847693 7008,2007-12-21,24.729999542236328,25.239999771118164,24.649999618530273,25.239999771118164,1488200.0,-0.007823458406942763,1.3137250502081252,-20.40032043945693,61.66133056107713,59.62123299572096,-0.09024759654656123,-0.30853928183935864,-1.0960996648015318,-1.9870104965385984,19.815146549689874,0.5900001525878906,0.4814082937229358,0.24299955368041992,-0.41806329709028844,0.9040624044511283,-0.08753187170493604,0.5735309790657759,-0.49291104125977014,51.428514337822726,-13.444749367025658,0.3305314253853548,12,-0.0149993896484375,-0.5599994659423828,-1.3087496757507324,-1.7349996566772425,-1.965000152587887,4,-0.07864940278314025,2.028544648014776,24.92499923706055,-2.0714232191878548,24.770000457763672,1.0779188609419634,24.65500068664551,-0.07864940278314025 7009,2007-12-24,24.834999084472656,24.8799991607666,24.649999618530273,24.75,441200.0,0.004245836804687375,1.6285776566757493,-0.16666479671786585,58.54920299852283,59.53411036994533,-0.22432437838338615,-0.35992836459837463,-1.1684798105783187,-2.0750870621732673,19.95694036970316,0.22999954223632812,0.43072140923341706,0.3022491455078118,-0.3190436918264723,0.9235419828420959,-0.00839727315933203,0.6128955641749556,-0.5377359072876011,54.494273663997625,-9.257205371042723,0.31064641866714254,12,-0.11999893188476562,-0.5749988555908203,-1.4349989891052246,-1.8399991989135707,-1.8499984741210973,0,-0.09945638833942161,1.3137250502081252,24.729999542236328,2.028544648014776,24.92499923706055,-2.0714232191878548,24.770000457763672,-0.09945638833942161 7010,2007-12-26,24.565000534057614,24.82500076293945,24.5049991607666,24.78499984741211,740800.0,-0.010871695605732978,1.1333358764551693,-2.5882550937977262,46.642476909304975,57.797333647068974,0.07031282879232137,-0.05992344110944359,-0.8649417621984732,-1.7765505234185923,19.92937553091273,0.3299999237060547,0.3476514274851965,0.01125059127807404,-0.582647005546491,0.605148188102639,-0.2856982071342067,0.30819938969035476,-0.21117316123657304,8.163445369427986,-49.04691470187721,0.2969487984122825,12,0.149999618530277,-0.3050003051757777,-1.1787505149841273,-1.570000648498528,-1.2350006103515625,2,-0.10421336526094327,1.6285776566757493,24.834999084472656,1.3137250502081252,24.729999542236328,2.028544648014776,24.92499923706055,-0.10421336526094327 7011,2007-12-27,24.53000068664551,24.72500038146973,24.46500015258789,24.56999969482422,823400.0,-0.0014247851272617407,-2.058824849375666,0.18181424100290264,47.329675062050356,55.84162540190249,0.11155728031197398,-0.030006175466084528,-0.7936997376359649,-1.723784152782077,18.85361737435697,0.2600002288818395,0.26078188561632487,-0.021499252319333806,-0.6153988306032474,0.5724003259645798,-0.31844904146128883,0.2754505368226212,-0.12300296992664173,8.387169813178645,-42.5230794019493,0.2969497891419562,12,0.18499946594237926,-0.13000106811523793,-1.1862506866455114,-1.5350008010864258,-1.505001068115238,3,-0.0856094709615316,1.1333358764551693,24.565000534057614,1.6285776566757493,24.834999084472656,1.3137250502081252,24.729999542236328,-0.0856094709615316 7012,2007-12-28,24.524999618530273,24.665000915527344,24.364999771118164,24.665000915527344,629800.0,-0.00020387557991230487,3.285690930641272,3.5001192122457927,43.725494302635866,54.34408173339993,0.08207883464310939,0.010170214872839978,-0.7496718879479225,-1.7054159081062537,18.335356909751663,0.3000011444091797,0.24628943448026064,-0.04850034713745188,-0.6007786073612706,0.5037779130863669,-0.32463947724936304,0.22763878297445928,0.7150001525878906,18.285696847098215,-25.64159125219792,0.2761391301119097,12,0.1900005340576172,-0.125,-1.1499996185302734,-1.5299997329711879,-1.4149990081787145,4,-0.07910297917361908,-2.058824849375666,24.53000068664551,1.1333358764551693,24.565000534057614,1.6285776566757493,24.834999084472656,-0.07910297917361908 7013,2007-12-31,24.354999542236328,24.6299991607666,24.32500076293945,24.540000915527344,1078000.0,-0.006931705563228641,-1.489793694044332,1.3214261386084658,40.44523710946216,53.05765131534147,0.26856356272859827,0.226018383376978,-0.5435888936256674,-1.5217837956477318,18.928363270488504,0.304998397827152,0.20729962946426284,-0.24025039672851634,-0.7126513564984691,0.23215056304143644,-0.4764508766134945,-0.0040499168435381705,0.8675002288818376,5.405201062620245,-30.454323619663526,0.2362004798849771,12,0.42750072479248047,0.04500007629394531,-0.9674997329711914,-1.3599996566772425,-1.3149986267089844,0,-0.0755491762336915,3.285690930641272,24.524999618530273,-2.058824849375666,24.53000068664551,1.1333358764551693,24.565000534057614,-0.0755491762336915 7014,2008-01-02,23.899999618530273,24.28499984741211,23.75,24.21500015258789,1195800.0,-0.01868199270203208,1.351648075254348,1.7026929500793864,39.85373024828352,51.79956931200631,0.741147580592763,0.7095198543757562,-0.042380987512817825,-1.0411291401121296,19.407597839024586,0.6049995422363281,0.12138000905440549,-0.6902503013610826,-1.190476183321998,-0.19002441940016723,-0.9403632423415402,-0.4401373603806249,1.2866001922607424,13.953442983623473,-24.688300342182004,0.25011294098045767,1,0.5950002670288086,0.5,-0.5124998092651367,-0.9049997329711879,-0.9099998474121094,2,-0.04748955008358402,-1.489793694044332,24.354999542236328,3.285690930641272,24.524999618530273,-2.058824849375666,24.53000068664551,-0.04748955008358402 7015,2008-01-03,23.63500022888184,23.989999771118164,23.6200008392334,23.934999465942386,1087200.0,-0.011087840748038036,-1.2424312483382365,0.9523769156711132,33.91000468588118,48.75375527295197,0.9456939546099967,0.9686579303305329,0.25976861902477566,-0.746646042534298,19.418787223916333,0.3699989318847656,0.08086197928788152,-0.9199996948242166,-1.5710876851893296,-0.2689117044591036,-1.2455436900067731,-0.5944556996416601,1.4654035932617155,1.3574113902422829,-37.45357376275076,0.3255439951825557,1,0.7950000762939418,0.764999389648434,-0.1812500953674352,-0.6175003051757848,-0.7150001525878942,3,-0.027501570223637417,1.351648075254348,23.899999618530273,-1.489793694044332,24.354999542236328,3.285690930641272,24.524999618530273,-0.027501570223637417 7016,2008-01-04,23.7450008392334,23.899999618530273,23.364999771118164,23.364999771118164,1225800.0,0.0046541404394462305,-1.8157807559102546,-1.2666734483679412,30.92225391558678,44.78215619920052,0.754332971369756,0.8216302575298897,0.19057427071954436,-0.8304552570132842,18.88350293524544,0.5349998474121094,0.07512359118664236,-0.7597491264343255,-1.4969088655502176,-0.022589387318433296,-1.1283289959922698,-0.39116925687638116,1.2369707442773432,29.230825661152476,-5.284840470262669,0.3685798695579457,1,0.5574989318847656,0.5574989318847656,-0.29125070571899414,-0.7275009155273438,-0.8050003051757848,4,-0.017477401594429454,-1.2424312483382365,23.63500022888184,1.351648075254348,23.899999618530273,-1.489793694044332,24.354999542236328,-0.017477401594429454 7017,2008-01-07,24.44499969482422,24.51000022888184,23.795000076293945,23.80500030517578,2330400.0,0.02947984126554437,-1.1666676299742904,1.6842041861165487,50.24231667560255,43.51337687859224,-0.02337198717111022,0.10911110990041806,-0.46850835424312365,-1.498169991661122,17.81747130837906,0.764999389648441,0.0612439237253426,-0.048250293731690874,-0.7813922812158864,0.6848916937525047,-0.41482128747378866,0.3183207000104069,0.37527470744726443,85.375529232959,45.942400793206396,0.3665709937420974,1,-0.32250022888183594,-0.1424999237060547,-0.7162489891052246,-1.169999122619629,-1.7150001525878906,0,-0.05808959271922609,-1.8157807559102546,23.7450008392334,-1.2424312483382365,23.63500022888184,1.351648075254348,23.899999618530273,-0.05808959271922609 7018,2008-01-08,24.520000457763672,24.80500030517578,24.420000076293945,24.48500061035156,2086800.0,0.0030681433371149147,-3.66664354741758,0.05468731373531299,53.884310548118805,42.995055495214025,-0.1467232852533833,0.008973943607202273,-0.511355054560191,-1.5315004781793533,16.654886592061004,0.38500022888183594,0.00015955895182884205,0.04300041198730398,-0.6714840709804513,0.7574848949550592,-0.31424182949657364,0.4002426534711816,-1.1550006866455078,80.2083512699096,35.767142062038246,0.35724224148387823,1,-0.4250001907348633,-0.2175006866455078,-0.7387499809265137,-1.1999998092651367,-2.0500011444091832,1,-0.057504071006885704,-1.1666676299742904,24.44499969482422,-1.8157807559102546,23.7450008392334,-1.2424312483382365,23.63500022888184,-0.057504071006885704 7019,2008-01-09,24.420000076293945,24.645000457763672,24.170000076293945,24.45000076293945,1732000.0,-0.00407831890712973,1.261906167546923,-0.8571662125338715,45.73501189411324,42.8942260490816,-0.12491765237742669,0.07750663505979105,-0.3887263165645649,-1.3923833389692177,15.179008278513994,0.47500038146972656,-0.10060405538041906,-0.03449993133544993,-0.7248076737592832,0.6558078110883834,-0.3796538025473666,0.3106539398764667,-1.026200294494629,73.26388291003013,29.380679647762186,0.34515387121191676,1,-0.33500003814697266,-0.11750030517578125,-0.5474996566772461,-1.0,-1.9950008392333984,2,-0.05651102196786051,-3.66664354741758,24.520000457763672,-1.1666676299742904,24.44499969482422,-1.8157807559102546,23.7450008392334,-0.05651102196786051 7020,2008-01-10,24.059999465942386,24.53000068664551,23.93000030517578,24.32500076293945,1781600.0,-0.014742039689878417,-1.285717399755146,8.833174391252637,38.166642612865886,41.87611133250555,0.1742382588449516,0.42835973109572123,-0.014488553856615738,-1.0011095917264399,14.673569094664513,0.6000003814697301,-0.1854164799575564,-0.37475051879882315,-1.087243822306771,0.3377427847091248,-0.7309971705527971,-0.018503867044849187,-0.6379756736755411,48.263849796351124,8.07223851594037,0.3562466517539734,1,0.02500057220458629,0.2425003051757777,-0.062499046325687146,-0.639999389648441,-1.6149997711181676,3,-0.04447214125415244,1.261906167546923,24.420000076293945,-3.66664354741758,24.520000457763672,-1.1666676299742904,24.44499969482422,-0.04447214125415244 7021,2008-01-11,23.96500015258789,24.1200008392334,23.790000915527344,23.84000015258789,1395000.0,-0.003948433726649547,-1.9333525482350549,-0.47169580457330845,33.6734773317347,40.75922055796097,0.20189535035997253,0.5018330063735945,0.09538825968216713,-0.8754712394181254,14.287498053810433,0.3299999237060547,-0.273131761188818,-0.4397498130798354,-1.1791694342985046,0.2996698081388338,-0.8094596236891718,-0.07004000247049902,-0.515316830062865,17.241314511643292,-15.872265636436897,0.369709810609335,1,0.11999988555908203,0.33749961853027344,0.032500267028808594,-0.5450000762939453,-1.6000003814697266,4,-0.043605260573349125,-1.285717399755146,24.059999465942386,1.261906167546923,24.420000076293945,-3.66664354741758,24.520000457763672,-0.043605260573349125 7022,2008-01-14,23.815000534057614,24.11000061035156,23.729999542236328,24.084999084472656,1093000.0,-0.006259111937208961,1.374994784619725,-2.159988403320341,34.19690040868004,40.06496092454074,0.268864187359366,0.6052888362519191,0.24641750454738087,-0.6970703425849045,14.144432898523462,0.3800010681152308,-0.30852043332375345,-0.5404994964599652,-1.3000135821831904,0.21901458926326,-0.9202565393215778,-0.1607424535983526,-0.33821087187957133,7.907063394900399,-21.944246695631648,0.3797570428616123,1,0.269999504089359,0.4874992370605504,0.232499122619636,-0.34500122070312145,-1.7600002288818324,0,-0.036741548619689146,-1.9333525482350549,23.96500015258789,-1.285717399755146,24.059999465942386,1.261906167546923,24.420000076293945,-0.036741548619689146 7023,2008-01-15,23.920000076293945,24.170000076293945,23.565000534057614,23.565000534057614,3102200.0,0.0044089666127100635,-2.4084525203898037,-1.3148201784440148,34.19690040868012,39.43642427569592,0.1069140573931513,0.48498789755018024,0.14481724348441816,-0.7746857447076678,14.110556113447334,0.6049995422363317,-0.3458972102654272,-0.40999994277954244,-1.1928688540336019,0.372868968474517,-0.8014343984065704,-0.018565487152514493,-0.4166462012559471,32.87033030688911,5.882709721158012,0.391434455627029,1,0.16499996185302734,0.38249969482421875,0.12749958038330433,-0.4500007629394531,-1.5,1,-0.04974918604774481,1.374994784619725,23.815000534057614,-1.9333525482350549,23.96500015258789,-1.285717399755146,24.059999465942386,-0.04974918604774481 7024,2008-01-16,24.09000015258789,24.31999969482422,23.899999618530273,23.899999618530273,2719200.0,0.007107026578249354,-3.4210410078803393,0.5352134621377322,41.502676770951034,40.28005450737035,-0.03721352555514912,0.3158222615172406,-0.01957682604351163,-0.9169931499346902,14.695246582320154,0.4200000762939453,-0.37228792628809515,-0.23024988174438477,-1.0203026986867236,0.5598029351979541,-0.625276290215556,0.16477652672678644,-0.5606133489471361,54.40409694468489,24.001160525246043,0.39502640847116965,1,-0.005000114440917969,0.21249961853027344,0.012499809265136719,-0.5650005340576172,-1.6650009155273438,2,-0.06724785508394326,-2.4084525203898037,23.920000076293945,1.374994784619725,23.815000534057614,-1.9333525482350549,23.96500015258789,-0.06724785508394326 7025,2008-01-17,23.239999771118164,24.13999938964844,23.22500038146973,24.13999938964844,1887400.0,-0.035284365964539655,1.0333319911244512,-4.736826783115012,32.13295432931079,40.41457677556191,0.8391044514778478,1.1113588946162913,0.8248173583021199,-0.04899132705852338,15.051478477763446,0.9149990081787109,-0.3989286782497601,-1.0095002174377434,-1.9178987685971833,-0.10110166627830353,-1.4636994930174616,-0.5553009418580253,1.5650005340576172,1.3698081328000005,-30.50360698366234,0.45419927557971956,1,0.7750005722045898,0.9925003051757812,0.875,0.2974996566772461,-0.7899990081787109,3,-0.03506887014131865,-3.4210410078803393,24.09000015258789,-2.4084525203898037,23.920000076293945,1.374994784619725,23.815000534057614,-0.03506887014131865 7026,2008-01-18,23.149999618530273,23.63999938964844,22.959999084472656,23.309999465942386,2996200.0,-0.003872639994589866,-1.5185153788553234,0.17777768358768517,31.393773835407416,38.32029423776244,0.9340535036462505,1.1317976686148512,0.9143363012655215,0.06705242161591585,15.104606982278959,0.6800003051757848,-0.39433147180935535,-1.0185003280639648,-2.01601332453286,-0.02098733159506949,-1.5172568262984143,-0.5197438298295154,1.6234006881713867,13.9706212343906,-18.811002916934164,0.4987564982344477,1,0.7325000762939453,0.9499998092651367,1.0025005340576207,0.4250001907348633,-1.154998779296875,4,-0.030453560921087086,1.0333319911244512,23.239999771118164,-3.4210410078803393,24.09000015258789,-2.4084525203898037,23.920000076293945,-0.030453560921087086 7027,2008-01-22,22.604999542236328,22.96500015258789,22.270000457763672,22.270000457763672,2619200.0,-0.023542120314235526,-3.149263248992234,-2.093746274706102,28.50122688921256,35.49995160899508,1.3305198875149316,1.5748192832479653,1.4646015183443772,0.6392629543954236,15.367010712791082,0.8799991607666016,-0.36016919761737753,-1.4475004196166985,-2.601853759196235,-0.29314708003716206,-2.0246770894064667,-0.8703237498269303,2.095864715576173,16.341424836479685,-19.08095483608965,0.5771766697897676,1,0.8525009155273438,1.1500005722045898,1.5500001907348633,0.9724998474121094,-0.6049995422363281,1,-0.010617110195898727,-1.5185153788553234,23.149999618530273,1.0333319911244512,23.239999771118164,-3.4210410078803393,24.09000015258789,-0.010617110195898727 7028,2008-01-23,22.78499984741211,22.97500038146973,22.38999938964844,22.5,3526000.0,0.007962853741246834,-1.3168307108919144,0.8507481381949031,35.30962122921706,34.34157486845107,0.9817718110458955,1.3087326456499149,1.2827175023899642,0.47741740404855193,15.13206028380527,0.5850009918212891,-0.32186161544074565,-1.1702501296997063,-2.4089187632598374,0.0684185038604248,-1.7895844464797719,-0.5509158129196408,1.770012582397463,25.121930795783364,-12.478442284207084,0.6193343167800657,1,0.6150007247924805,0.9700002670288086,1.4124999046325684,0.7924995422363281,-0.975000381469723,2,-0.032038602024359486,-3.149263248992234,22.604999542236328,-1.5185153788553234,23.149999618530273,1.0333319911244512,23.239999771118164,-0.032038602024359486 7029,2008-01-24,22.364999771118164,22.84000015258789,22.295000076293945,22.84000015258789,4881400.0,-0.018433183195375236,1.2947353204543903,-1.6666688974849755,33.92404794349224,33.870175460742885,1.2064901211913082,1.6171086777705064,1.7036517474621178,0.9107595245146136,14.923309241174893,0.5450000762939453,-0.4179543537624042,-1.4667502403259292,-2.823046848023676,-0.11045363262818242,-2.1448985441748043,-0.788601936477054,2.0529119403686558,5.080180086452912,-35.57192768128871,0.6781483038488741,1,0.9300003051757812,1.390000343322754,1.84375,1.2124996185302734,-0.3449993133544922,3,0.002459213312705044,-1.3168307108919144,22.78499984741211,-3.149263248992234,22.604999542236328,-1.5185153788553234,23.149999618530273,0.002459213312705044 7030,2008-01-25,22.0049991607666,22.57999992370605,22.0,22.475000381469727,2828800.0,-0.01609660693207171,-1.4166686534900392,0.9894754594698779,29.2856980667663,33.382644431301955,1.390566570569316,1.871436304286206,2.063646291501943,1.2812660460664702,15.326534887668725,0.5799999237060511,-0.5553027462756184,-1.6987507820129402,-3.2349456235630143,-0.16255594046286603,-2.466848202787979,-0.9306533612379013,2.2840378754968285,0.30482698945840514,-40.06561190037268,0.7680974207750378,1,1.1550006866455078,1.6150007247924805,2.3075008392333984,1.572500228881836,0.04500007629394531,4,0.01908657542885872,1.2947353204543903,22.364999771118164,-1.3168307108919144,22.78499984741211,-3.149263248992234,22.604999542236328,0.01908657542885872 7031,2008-01-28,22.43000030517578,22.48500061035156,22.0,22.0,2182600.0,0.019313845063303914,-1.255815191355708,-0.9148918901370041,24.331237924184336,32.286459710802426,0.8101202640964118,1.3502708533532086,1.6422880212671345,0.8598483893384525,15.889763627981779,0.48500061035155895,-0.6600290481454607,-1.1687496185302741,-2.753462581128119,0.4159633440675705,-1.9611060998291983,-0.37639313723135004,1.6759137681865752,44.1025781474662,9.035644286055351,0.7923564812989228,1,0.7299995422363281,1.1899995803833008,1.8824996948242188,1.1474990844726562,-0.3899993896484375,0,0.00089168334781764,-1.4166686534900392,22.0049991607666,1.2947353204543903,22.364999771118164,-1.3168307108919144,22.78499984741211,0.00089168334781764 7032,2008-01-29,22.584999084472656,22.78499984741211,22.420000076293945,22.540000915527344,1408600.0,0.006910333356576315,-1.5614032739489498,0.10464683025496353,25.842685927152218,31.35821365729933,0.5166260857048108,1.098816984145877,1.496676839774267,0.7125642302640145,16.537692416205424,0.36499977111816406,-0.7157134505905383,-0.9167508125305162,-2.5002392492588648,0.6667376241978324,-1.7084950308946887,-0.12500659416634363,1.3524418630207116,59.999882624745226,29.377202326351536,0.7917442183641741,1,0.5750007629394531,1.0350008010864258,1.7275009155273438,0.9925003051757812,-0.8499984741210973,1,-0.02612345668169125,-1.255815191355708,22.43000030517578,-1.4166686534900392,22.0049991607666,1.2947353204543903,22.364999771118164,-0.02612345668169125 7033,2008-01-30,22.51499938964844,23.0049991607666,22.40999984741211,22.4950008392334,1205000.0,-0.003099388871454112,-5.263133062289816,0.4444303153612183,26.03772951159891,29.63988618403798,0.4094226124220661,1.0792334348857224,1.5672236389383478,0.7860378560111734,17.160402064978346,0.5949993133544922,-0.759315590639595,-0.8947504997253368,-2.483306998897614,0.6938059994469405,-1.6890287493114755,-0.10047225013919814,1.2674462820454586,51.24376315454886,24.940259184269927,0.7942782495861389,1,0.5550003051757777,1.105000495910641,1.8075008392333949,1.0725002288818324,-0.8149986267089879,2,-0.02287361330710136,-1.5614032739489498,22.584999084472656,-1.255815191355708,22.43000030517578,-1.4166686534900392,22.0049991607666,-0.02287361330710136 7034,2008-01-31,22.76499938964844,22.854999542236328,22.200000762939453,22.30500030517578,1505400.0,0.011103708939691925,1.0468731373530744,23.001621363849214,33.24708728353569,29.763678734507412,-0.05396984122484483,0.779824234898026,1.3203646586371498,0.5481860218779779,18.338018816930724,0.654998779296875,-0.7964193788728551,-0.5880004882812457,-2.183891788597986,1.0078908120354946,-1.3859461384396177,0.2099451618771262,0.8748506283099466,76.11940581770322,50.421144841134634,0.797945650158371,1,0.0550003051757777,0.6750001907348597,1.677500724792477,0.9425001144409144,-1.1049995422363317,3,-0.04195036017177789,-5.263133062289816,22.51499938964844,-1.5614032739489498,22.584999084472656,-1.255815191355708,22.43000030517578,-0.04195036017177789 7035,2008-02-01,22.98500061035156,22.9950008392334,22.559999465942386,22.76000022888184,1391800.0,0.009664011711028486,2.551019454889384,0.48913223757316504,37.71930914809905,30.46651599147315,-0.35084133656105365,0.5361168493974589,1.1032242342425853,0.3448491831147926,19.13730988456704,0.4350013732910121,-0.8440199801987305,-0.3354992866516149,-1.9336826131572558,1.262684039854026,-1.1345909499044353,0.46359237660120556,0.5236614061701594,98.0100928243773,68.2991479528814,0.7990916632528199,2,-0.48250102996825817,0.4274997711181676,1.5024995803833043,0.7224988937377965,-1.1900005340576136,4,-0.041983908068868536,1.0468731373530744,22.76499938964844,-5.263133062289816,22.51499938964844,-1.5614032739489498,22.584999084472656,-0.041983908068868536 7036,2008-02-04,23.32999992370605,23.5049991607666,22.815000534057614,22.895000457763672,1173000.0,0.015009758720611721,-1.3193257915505803,1.9333276819396037,44.20549042771082,32.211434162417405,-0.7460808374349845,0.16699447835357617,0.7556434335989586,0.017013042667002765,18.989517165029447,0.6899986267089879,-0.9331393822060079,0.030250072479244494,-1.5554544962672416,1.6159546412257306,-0.7626022118939986,0.8231023568524876,-1.3299999237060511,86.59008031336069,51.88540462966119,0.7928522843732433,2,-0.5775003433227504,0.07250022888183949,1.1575002670288121,0.37749958038330433,-1.725000381469723,0,-0.05486501032281921,2.551019454889384,22.98500061035156,1.0468731373530744,22.76499938964844,-5.263133062289816,22.51499938964844,-0.05486501032281921 7037,2008-02-05,23.024999618530273,23.75,22.979999542236328,23.22500038146973,2250800.0,-0.01307330930875239,-4.310331219910026,-0.45977243329753675,39.79475459807809,32.70978231451307,-0.4193358491804666,0.37962071032860223,1.0568827652941621,0.33925374608191916,20.09614732934165,0.7700004577636719,-0.9223479804655916,-0.20375022888183736,-1.6980728620613448,1.29057240429767,-0.9509115454715911,0.5434110877079164,-0.9948996353149404,53.22575881749248,17.533548958145005,0.7471613165897535,2,-0.14999961853027344,0.3775005340576172,1.5325002670288086,0.682499885559082,-1.4249992370605469,1,-0.04277953178380134,-1.3193257915505803,23.32999992370605,2.551019454889384,22.98500061035156,1.0468731373530744,22.76499938964844,-0.04277953178380134 7038,2008-02-06,23.11000061035156,23.38500022888184,23.05500030517578,23.1200008392334,2248600.0,0.003691682659263895,-4.499960263848108,0.05000095367069532,38.60466457302026,33.22985082890507,-0.5066689651124676,0.19349024504679946,0.9688697517785272,0.27463734560935293,20.626265459241722,0.36000061035156605,-0.8994708194494478,-0.04824924468994496,-1.4135422644239561,1.3170437750440662,-0.7308957545569505,0.6343972651770606,-1.0111046264648387,58.70969647300277,24.335810507215406,0.6826465098670054,2,-0.23500061035155895,0.2924995422363317,1.447499275207523,0.5974988937377965,-1.5850009918212855,2,-0.05949805121961371,-4.310331219910026,23.024999618530273,-1.3193257915505803,23.32999992370605,2.551019454889384,22.98500061035156,-0.05949805121961371 7039,2008-02-07,23.040000915527344,23.114999771118164,22.84499931335449,23.020000457763672,1817000.0,-0.003028978493097023,2.1765101875954103,-1.9999999999992895,47.15910907371733,35.21578538523296,-0.3697323950880964,0.16316868046787292,1.0319193406078568,0.3635441646896247,21.902076387367227,0.2700004577636754,-0.8126023326771801,-0.04924898147583079,-1.2787861813512542,1.1802882183995926,-0.6640175814135425,0.5655196184618809,-0.8750607709960931,40.33623816522743,1.713716128932063,0.6147685999377125,2,-0.16500091552734375,0.3624992370605469,1.5512490272521973,0.6674985885620117,-1.5150012969970703,3,-0.05815972653390067,-4.499960263848108,23.11000061035156,-4.310331219910026,23.024999618530273,-1.3193257915505803,23.32999992370605,-0.05815972653390067 7040,2008-02-08,22.989999771118164,23.22500038146973,22.84499931335449,22.9950008392334,1324000.0,-0.002170188473190615,-1.5762611045737127,-0.25004768262445165,47.701153835192066,37.81244270867827,-0.18474294244169087,0.13586379900204548,1.066992520680671,0.4345091967312271,22.934352259982838,0.3800010681152415,-0.7766787154431682,-0.04575014114379883,-1.1874127415430529,1.0959124592554552,-0.6165814413434276,0.52508115905583,-0.7616572323681652,18.716506632885466,-22.07320435586249,0.5708313001996277,2,-0.0149993896484375,0.41250038146972656,1.4574999809265137,0.7174997329711914,-1.0849990844726562,4,-0.05785123692680083,2.1765101875954103,23.040000915527344,-4.499960263848108,23.11000061035156,-4.310331219910026,23.024999618530273,-0.05785123692680083 7041,2008-02-11,22.920000076293945,23.059999465942386,22.81999969482422,23.03499984741211,1359000.0,-0.0030447888438936976,1.9091056215103157,22.995041952707858,55.241268255466444,41.07895185626873,-0.04238442369846496,0.13023796722031733,1.1070807504014226,0.5199295837014475,23.75127961997821,0.23999977111816762,-0.6977252106462828,-0.06349983215331889,-1.1184540441676667,0.9914543798610289,-0.590976938160491,0.46397727385385323,-0.630791239093945,10.752725661829249,-31.760982427346175,0.5274771060071731,2,0.05500030517578125,0.4825000762939453,1.494999885559082,0.7874994277954102,-1.2950000762939453,0,-0.049083769470122385,-1.5762611045737127,22.989999771118164,2.1765101875954103,23.040000915527344,-4.499960263848108,23.11000061035156,-0.049083769470122385 7042,2008-02-12,22.940000534057614,23.06999969482422,22.72500038146973,23.0,2161000.0,0.0008726203183722081,2.4500128746769056,0.5217355248536624,52.72408640112198,44.044102621771295,-0.007523385200720156,0.04355678635443283,1.072581160435611,0.5093954649712487,24.553903107287255,0.34499931335448863,-0.5535090932225728,0.00025062561034872033,-0.9793978081124877,0.9798990593331851,-0.4895735912510695,0.4900748424717669,-0.592360050345615,32.57578822645328,-11.636460135026994,0.48982421686141886,2,0.03499984741211293,0.462499618530277,1.3624992370605504,0.7674989700317418,-1.1800003051757741,1,-0.05819533394688858,1.9091056215103157,22.920000076293945,-1.5762611045737127,22.989999771118164,2.1765101875954103,23.040000915527344,-0.05819533394688858 7043,2008-02-13,22.729999542236328,23.09499931335449,22.625,23.09499931335449,1635400.0,-0.009154358628261972,1.5753403182400432,6.083383666592072,56.92598123345557,46.67509083842906,0.26393858756977195,0.16847250191524665,1.270663074492301,0.731170693858509,25.13297376564026,0.46999931335448863,-0.4194220146020129,-0.15025033950805522,-1.0172994507333009,0.7167987717171904,-0.5837748951206798,0.2832742161045694,-0.32626467787281044,17.499912579909807,-30.35434314448175,0.43352455561262304,2,0.4250001907348633,0.6725006103515625,1.4825000762939453,1.1325006484985352,-1.279998779296875,2,-0.0497139983952426,2.4500128746769056,22.940000534057614,1.9091056215103157,22.920000076293945,-1.5762611045737127,22.989999771118164,-0.0497139983952426 7044,2008-02-14,22.46999931335449,22.97500038146973,22.364999771118164,22.80500030517578,864800.0,-0.011438637664673679,-1.2385340365441078,0.9178115120319994,59.17158739330903,49.05867731011906,0.5338303841210994,0.3171436152869198,1.5128982234420114,0.9974811960154071,26.29790265141365,0.610000610351566,-0.3012027067154577,-0.3292505264282255,-1.0011710952246453,0.3426700423681943,-0.6652108108264336,0.006709757969982633,1.2800006866455114,12.209240432213301,-39.93877907686812,0.33596028439820974,2,0.5875005722045934,0.8525009155273473,1.7287507057189977,1.4075002670288121,-0.8649997711181605,3,-0.04205606247004101,1.5753403182400432,22.729999542236328,2.4500128746769056,22.940000534057614,1.9091056215103157,22.920000076293945,-0.04205606247004101 7045,2008-02-15,22.424999237060547,22.46500015258789,22.21999931335449,22.334999084472656,1203000.0,-0.002002673683536682,1.882329182093613,-0.26865637650380897,49.883966076672664,49.6896190488926,0.5487471123560823,0.3140571451916827,1.5282831394286376,1.050749504208774,26.386786354781016,0.25,-0.1743640217644966,-0.3335005760192864,-0.9915853024962118,0.324584150457639,-0.6625429392577509,-0.004458212780821924,1.2973007583618177,23.428562709263797,-28.508739988988143,0.32904236323846286,2,0.5600004196166992,0.840001106262207,1.7687506675720215,1.635000228881836,-0.7999992370605469,4,-0.040133763618724894,-1.2385340365441078,22.46999931335449,1.5753403182400432,22.729999542236328,2.4500128746769056,22.940000534057614,-0.040133763618724894 7046,2008-02-19,22.44499969482422,22.68000030517578,22.350000381469727,22.614999771118164,874400.0,0.0008918822048662456,1.199991099073668,-1.8888865341414827,46.53467590249498,50.43849919382781,0.43584076668761185,0.25142233163870387,1.4650717852416903,1.0392973430974344,25.885284842155198,0.3299999237060547,-0.09860015836574121,-0.2782501220703111,-0.9234375923638112,0.366937348223189,-0.6008438572170611,0.04434361307643897,1.217208273315432,25.7143293108263,-24.16199672257811,0.32259373514674994,2,0.3575000762939453,0.7150001525878906,1.7487502098083496,1.7250003814697266,-0.5,1,-0.024058766563638367,1.882329182093613,22.424999237060547,-1.2385340365441078,22.46999931335449,1.5753403182400432,22.729999542236328,-0.024058766563638367 7047,2008-02-20,22.364999771118164,22.420000076293945,21.979999542236328,22.270000457763672,1311800.0,-0.003564264860493771,3.2926897347388793,-0.5588192395292217,46.3054363073811,51.294140497645685,0.460836052659225,0.32940915304971696,1.502458160021721,1.1257107861480335,24.709763657482686,0.4650001525878906,-0.059277552727451166,-0.346250057220459,-1.0093762442273402,0.3168761297864222,-0.6778131507238996,-0.014686963717018386,1.2395198508300815,34.52917559756486,-14.547349161327972,0.3315630935034412,2,0.23750019073486328,0.7849998474121094,1.8287501335144043,1.8050003051757812,-0.5650005340576172,2,-0.033087403473788024,1.199991099073668,22.44499969482422,1.882329182093613,22.424999237060547,-1.2385340365441078,22.46999931335449,-0.033087403473788024 7048,2008-02-21,22.05500030517578,22.59000015258789,22.024999618530273,22.43000030517578,1485800.0,-0.013860919701090824,-1.597695403962011,-3.9473969522356294,33.014408211986975,49.72250706856454,0.6765972767827186,0.6133621682381616,1.7598828080466475,1.4395080529261435,23.34538012429092,0.5650005340576172,-0.08712653612090904,-0.6197495460510254,-1.3433846706316892,0.10388557852963842,-0.9815671083413555,-0.25793198376069526,1.4520481119897504,7.537758761815461,-36.54340718951865,0.36181756229033135,2,0.5474996566772461,1.0949993133544922,2.138749599456787,2.114999771118164,-0.05999946594238281,3,-0.013375655053820656,3.2926897347388793,22.364999771118164,1.199991099073668,22.44499969482422,1.882329182093613,22.424999237060547,-0.013375655053820656 7049,2008-02-22,22.420000076293945,22.420000076293945,22.030000686645508,22.100000381469727,1237800.0,0.016549524646005453,1.4374985098824595,-0.85333251953125,37.36018126192089,48.57351011597885,0.23959784845889587,0.26635005812775603,1.3446595721682932,1.0839000339424487,21.795818378744993,0.3899993896484375,-0.06188394958508425,-0.2574997901916518,-0.9765822616019335,0.4615826812186299,-0.6170410258967927,0.10204144551348904,0.9954254083758336,62.85715064223083,24.540219504432713,0.3595412357051403,2,0.11749935150146484,0.7299995422363281,1.773749828338623,1.75,0.0049991607666015625,4,-0.043264911242356874,-1.597695403962011,22.05500030517578,3.2926897347388793,22.364999771118164,1.199991099073668,22.44499969482422,-0.043264911242356874 7050,2008-02-25,22.424999237060547,22.4950008392334,22.270000457763672,22.40999984741211,1295000.0,0.00022297773191737313,1.9031821425934585,0.04687313735307441,26.121383716798718,45.33796738946022,0.16318573640328893,0.3103409165854458,1.301838305051426,1.0834672040774045,19.760680889139444,0.22500038146972656,-0.039664550916356234,-0.2735006332397454,-0.9318570346769519,0.38485576819746115,-0.6026788339583469,0.055677567478856105,0.9043006910632236,63.57131568765293,30.065138679519606,0.3291782007186032,2,0.11250019073486328,0.6350002288818359,1.7687506675720215,1.7450008392333984,0.28000068664550426,0,-0.03656631985382863,1.4374985098824595,22.420000076293945,-1.597695403962011,22.05500030517578,3.2926897347388793,22.364999771118164,-0.03656631985382863 7051,2008-02-26,22.450000762939453,22.524999618530273,22.165000915527344,22.38999938964844,960000.0,0.0011148952833670567,2.4285740236148956,4.000254323499255,32.19821737112419,43.05731527501601,0.07208403850886214,0.30241982325836503,1.234979191839912,1.0667365422566348,17.68714799993071,0.3599987030029297,-0.06315501734372475,-0.24949913024902415,-0.9061969711581632,0.4071987106601149,-0.5778480507035937,0.07884979020554539,0.7983411420310702,77.04930334942593,44.135758321793546,0.3283489204545701,2,0.08749866485595703,0.41499900817871094,1.6737494468688965,1.7199993133544922,-0.020000457763671875,1,-0.036748362356466724,1.9031821425934585,22.424999237060547,1.4374985098824595,22.420000076293945,-1.597695403962011,22.05500030517578,-0.036748362356466724 7052,2008-02-27,21.9950008392334,22.51499938964844,21.96999931335449,22.450000762939453,1295000.0,-0.020267256491909413,-1.158403426408878,-7.583158497044126,21.91439907063709,39.167139479147295,0.42347133508303614,0.749372967090892,1.6343955069252019,1.5263277995689393,16.466208285986106,0.5450000762939524,-0.10124795984124901,-0.6749991416931138,-1.402540183120749,0.05254189973452128,-1.0387696624069314,-0.31122862097929627,1.1772405239730723,4.03249871561833,-24.559753214687387,0.36377052071381816,2,0.47749900817871094,0.8649988174438477,1.996248722076416,2.1049985885620117,0.3149986267089879,2,-0.002273295862757596,2.4285740236148956,22.450000762939453,1.9031821425934585,22.424999237060547,1.4374985098824595,22.420000076293945,-0.002273295862757596 7053,2008-02-28,22.0,22.100000381469727,21.549999237060547,21.8700008392334,1247400.0,0.00022728622759049522,2.3333410397942376,-0.2857124891532628,22.916670805873736,35.138815413876706,0.33976159219440305,0.7418480350412793,1.5846528109948963,1.5208063188934133,15.994550464302629,0.5500011444091797,-0.16963500921488261,-0.6442500114440932,-1.429088501788062,0.14058847889987547,-1.0366692566160793,-0.2518307662721071,1.076061999218311,46.15390634628439,18.260369933111285,0.3924192451719852,2,0.11499977111816406,0.6499996185302734,1.606250286102295,1.755000114440918,0.5750007629394496,3,-0.009090943769975102,-1.158403426408878,21.9950008392334,2.4285740236148956,22.450000762939453,1.9031821425934585,22.424999237060547,-0.009090943769975102 7054,2008-02-29,21.809999465942386,21.875,21.59000015258789,21.809999465942386,2986400.0,-0.00863638791170973,3.384577012236514,0.0,21.359234987046634,31.969400848362696,0.4763935226951972,0.9029275376547616,1.731453985631095,1.7088550362270603,15.200976564817752,0.4099998474121094,-0.24159359819505255,-0.7865005493164041,-1.6524234501343749,0.07942235150156662,-1.2194619997253895,-0.35353909890741875,1.1134562570601467,26.666679708361983,-2.2890562727396997,0.43296145040898565,2,0.3050003051757777,0.8400001525878871,1.7675008773803675,1.9450006484985316,0.7800006866455043,4,0.00848241072082101,2.3333410397942376,22.0,-1.158403426408878,21.9950008392334,2.4285740236148956,22.450000762939453,0.00848241072082101 7055,2008-03-03,22.020000457763672,22.030000686645508,21.700000762939453,21.850000381469727,1920200.0,0.009628656440327399,2.4736736435275812,100.0,29.545488042238915,30.081713308334248,0.22674676245594227,0.6502637027107063,1.467875129189384,1.5020155228128047,14.563561826324618,0.3299999237060547,-0.31291858551842466,-0.5282495498657234,-1.4104136945086587,0.353914594777212,-0.969331622187191,-0.08716747754425569,0.7661096166446626,48.20523454510242,16.246879563387893,0.44108207232146707,3,0.049999237060546875,0.6299991607666016,1.5049996376037598,1.734999656677246,0.6049995422363281,0,0.018392314753748584,3.384577012236514,21.809999465942386,2.3333410397942376,22.0,-1.158403426408878,21.9950008392334,0.018392314753748584 7056,2008-03-04,22.049999237060547,22.309999465942386,21.69499969482422,21.739999771118164,2226200.0,0.0013623423557331815,-2.0750017881410665,1.8235254518731276,29.864233086528856,28.25491295046178,0.15066926408732684,0.5475255973583373,1.3798350606564185,1.4698760735139302,14.80471929872596,0.6149997711181676,-0.37561277226067347,-0.43425073623657084,-1.2616391840701802,0.3931377115970385,-0.8479449601533737,-0.02055651231976796,0.6124997536130081,51.81346330973341,19.109789158865503,0.4136942239168042,3,0.020000457763671875,0.6000003814697266,1.3400006294250488,1.5700006484985352,0.4099998474121094,1,0.0297052475877011,2.4736736435275812,22.020000457763672,3.384577012236514,21.809999465942386,2.3333410397942376,22.0,0.0297052475877011 7057,2008-03-05,22.040000915527344,22.13999938964844,21.795000076293945,22.05500030517578,1494600.0,-0.00045343863397506734,2.729771527548559,-0.04838521125460687,32.83584072392,28.235072118454333,0.12261235303314422,0.5058835705794564,1.3254823875154074,1.4804481220878962,15.56144813978948,0.34499931335449574,-0.40987280378713464,-0.3949991226196303,-1.2039166880513612,0.41391844281210055,-0.7994579053354975,0.009459660096236888,0.5112480997849111,64.47388564444493,28.614087558181964,0.4044587827158656,3,-0.0025014877319335938,0.6099987030029297,1.349998950958252,1.5799989700317383,0.6799983978271449,2,0.017695071390567918,-2.0750017881410665,22.049999237060547,2.4736736435275812,22.020000457763672,3.384577012236514,21.809999465942386,0.017695071390567918 7058,2008-03-06,21.73500061035156,21.98500061035156,21.69499969482422,21.899999618530273,1571400.0,-0.013838488770701929,-1.3673463032595796,11.000381485249473,32.11680593571063,27.652474859986526,0.42180436782567554,0.7405594699946754,1.567547174490759,1.7851326150517757,16.429491724025812,0.345001220703125,-0.44838395325286484,-0.6312494277954137,-1.4323005015125787,0.1698016459217513,-1.0317749646539944,-0.230723890936833,0.7161234271355248,20.1389716731961,-17.939470356880694,0.40052553685858183,3,0.3024988174438512,0.9149990081787145,1.6549992561340368,1.884999275207523,0.8799991607666051,3,0.026454973059304887,2.729771527548559,22.040000915527344,-2.0750017881410665,22.049999237060547,2.4736736435275812,22.020000457763672,0.026454973059304887 7059,2008-03-07,21.700000762939453,21.790000915527344,21.395000457763672,21.584999084472656,1252600.0,-0.001610298892535389,1.6779511980655089,-0.6969840590934687,32.27386006670591,28.336083343309546,0.38435032475393527,0.7062314397557152,1.534522241409583,1.8169753275012006,17.161348448298977,0.3950004577636719,-0.4853514257203244,-0.5992492675781236,-1.3870725498382832,0.18857401468203605,-0.9931609087082016,-0.20533762644804554,0.6610107945049783,33.33340281787602,-6.325587632268707,0.39391164113007954,3,0.25999927520751953,0.8724994659423828,1.6449990272521973,1.919999122619629,1.129999160766598,4,0.04032257922747973,-1.3673463032595796,21.73500061035156,2.729771527548559,22.040000915527344,-2.0750017881410665,22.049999237060547,0.04032257922747973 7060,2008-03-10,21.65999984741211,21.834999084472656,21.5,21.76499938964844,1618800.0,-0.001843360097740665,1.7346983261969637,-0.9130261717584148,30.992727131659734,28.202139983369054,0.3401999169897998,0.676149780816214,1.5133352306617844,1.8552309961424598,18.126324536617,0.33499908447265625,-0.4674382110839197,-0.5727501869201674,-1.3393176340087578,0.19381726016842293,-0.9560339104644626,-0.18946646337587225,0.5850903780706318,28.961713322062828,-11.946424363904924,0.3832837235442953,3,0.2950000762939453,0.9125003814697266,1.4699997901916504,1.9600000381469727,1.6749992370605469,0,0.04293630248048674,1.6779511980655089,21.700000762939453,-1.3673463032595796,21.73500061035156,2.729771527548559,22.040000915527344,0.04293630248048674 7061,2008-03-11,21.795000076293945,22.114999771118164,21.56999969482422,22.114999771118164,1684400.0,0.006232697591545211,2.406253725293851,3.0476294277928124,36.55660419796845,29.829051664183652,0.11456461494017489,0.47700210960015,1.3185825497884025,1.7204503703646807,18.81564297831003,0.5450000762939453,-0.48446577666852875,-0.38149995803832937,-1.0992820679958726,0.33628215191921385,-0.7403910130171028,-0.022608903059555985,0.3480793770625077,53.691300941642474,11.481540197874587,0.358891054978772,3,0.05749988555908203,0.7775001525878906,1.1624999046325684,1.8249998092651367,1.4950008392333984,1,0.03808212529482069,1.7346983261969637,21.65999984741211,1.6779511980655089,21.700000762939453,-1.3673463032595796,21.73500061035156,0.03808212529482069 7062,2008-03-12,21.604999542236328,22.0,21.600000381469727,21.920000076293945,1440400.0,-0.008717620252008063,-1.4615447817692042,0.9843776077056958,38.74998092651363,31.588308344254756,0.2720328087181123,0.5922232336258482,1.4455520669677284,1.9106057663382359,19.35695237119039,0.39999961853027344,-0.48933353041672234,-0.5047504425048821,-1.1699486977971603,0.16044781278739606,-0.8373495701510194,-0.1721513148587448,0.5100002288818359,29.1665673254973,-16.708995776105976,0.33259912764613886,3,0.24750041961669922,0.9675006866455078,1.4725003242492676,2.015000343322754,1.7000007629394531,2,0.03957415229585459,2.406253725293851,21.795000076293945,1.7346983261969637,21.65999984741211,1.6779511980655089,21.700000762939453,0.03957415229585459 7063,2008-03-13,21.600000381469727,21.674999237060547,21.31999969482422,21.440000534057614,2362400.0,-0.00023138907070230363,1.2903376648946643,-0.5079351623665728,24.999999999999886,31.992837790138445,0.23951234385252818,0.5356901929801374,1.3916430061917318,1.9148540932810363,19.932653407172296,0.3549995422363281,-0.5215122921281576,-0.4532496452331536,-1.0878836721883083,0.1813843817220011,-0.7705666587107309,-0.13593263175557624,0.5149993896484375,35.220208776681886,-8.155870016102341,0.3173170134775772,3,0.21499919891357422,0.7524995803833008,1.5387496948242188,2.0199995040893555,1.5849990844726598,3,0.0518518014863365,-1.4615447817692042,21.604999542236328,2.406253725293851,21.795000076293945,1.7346983261969637,21.65999984741211,0.0518518014863365 7064,2008-03-14,21.524999618530273,21.770000457763672,21.30500030517578,21.739999771118164,1697000.0,-0.0034722574821709484,2.3818005271188794,-1.343752235176281,23.68423694387144,31.341587668097617,0.30154510597779804,0.5652443366502595,1.4203177238938984,1.995925325456266,19.95762202182851,0.4650001525878906,-0.4911217471840068,-0.4810004234313965,-1.125626624125811,0.16362577726301808,-0.8033135237786055,-0.15868732308418743,0.4787001419067387,27.16042696380509,-13.096764639079726,0.32231310034720806,3,0.2825002670288086,0.7400007247924805,1.6137504577636719,2.0950002670288086,1.4400005340576172,4,0.05063880008850452,1.2903376648946643,21.600000381469727,-1.4615447817692042,21.604999542236328,2.406253725293851,21.795000076293945,0.05063880008850452 7065,2008-03-17,21.524999618530273,21.645000457763672,21.0,21.46500015258789,2815000.0,0.0,3.299986648610502,-0.27906708539592984,22.551886125024637,30.52910467237492,0.25026292247472526,0.5210774053995095,1.381579565373329,1.998624483882974,19.934276505828862,0.6450004577636719,-0.4664806939140753,-0.43600044250488423,-1.0831203898396318,0.2111195048298633,-0.7595604161722598,-0.11244046883750869,0.36690822906494347,47.08517724660911,11.007633226497212,0.3235599736673746,3,0.04500007629394531,0.5875005722045898,1.6137504577636719,2.0950002670288086,1.6700000762939453,0,0.060627192952530384,2.3818005271188794,21.524999618530273,1.2903376648946643,21.600000381469727,-1.4615447817692042,21.604999542236328,0.060627192952530384 7066,2008-03-18,21.905000686645508,21.98500061035156,21.59000015258789,21.895000457763672,1659800.0,0.017653940759566833,3.6470621234392127,0.16667196490447278,47.20496526494364,32.12567406582199,-0.17038723167162928,0.10387227864402604,0.9629110964406422,1.6243580095111128,20.144145967282846,0.4600009918212855,-0.40901706028826723,-0.02899942398071431,-0.6348360204349319,0.5768371724735033,-0.3319177222078231,0.2739188742463945,-0.9050006866455078,90.50006866455078,48.28834876382081,0.30291829822710875,3,-0.3475008010864258,0.14249897003173828,1.2837495803833008,1.7149991989135742,1.3699989318847656,1,0.06528182392155579,3.299986648610502,21.524999618530273,2.3818005271188794,21.524999618530273,1.2903376648946643,21.600000381469727,0.06528182392155579 7067,2008-03-19,21.625,22.32999992370605,21.625,21.96999931335449,1922600.0,-0.012782500701596033,-3.0869642136455657,-34.49914171275952,40.05306167053191,33.00748025857992,0.049790875522283784,0.3431868816241703,1.1776270039096879,1.9041323584873666,19.42641283801198,0.7049999237060511,-0.39074645895636095,-0.2720001220703132,-0.8570364755202284,0.313036231379602,-0.5645182987952708,0.020518054654644402,-0.625,46.992483898678316,5.06133650801555,0.29251817672495717,3,0.039999961853027344,0.4224996566772461,1.5637502670288086,1.994999885559082,1.6749992370605504,2,0.07699426198970372,3.6470621234392127,21.905000686645508,3.299986648610502,21.524999618530273,2.3818005271188794,21.524999618530273,0.07699426198970372 7068,2008-03-20,21.76000022888184,21.854999542236328,21.3799991607666,21.649999618530273,1475600.0,0.006242785150605279,2.166677263074908,-0.318842983430926,48.63390199364634,34.82526269490663,-0.090843379573883,0.1949478968967817,0.9751468109056738,1.7644992087948097,19.278480218027827,0.47500038146972656,-0.3734217906658017,-0.12224988937377645,-0.7053855964639624,0.46088581771640946,-0.4138177429188694,0.1693179641713165,-0.7068002319335989,57.14287762995469,12.732258377321223,0.29156785354509307,3,-0.09500026702881215,0.2874994277954066,1.428750038146969,1.8599996566772425,1.6049995422363246,3,0.07100184099461893,-3.0869642136455657,21.625,3.6470621234392127,21.905000686645508,3.299986648610502,21.524999618530273,0.07100184099461893 7069,2008-03-24,21.450000762939453,21.86000061035156,21.325000762939453,21.774999618530273,1829800.0,-0.014246298836473659,1.161611880257258,-2.9545186572339177,35.23317086283305,35.29642310948144,0.20111346084285486,0.4517108859258201,1.215896605574578,2.0635452752219265,19.160882673946215,0.5349998474121058,-0.3774455797632328,-0.3837493896484361,-0.9392660302826954,0.17176725098582324,-0.6615077099655657,-0.10599106933130642,-0.34572876892089965,33.83464577092033,-9.67892564102111,0.2777583203171299,3,0.21499919891357422,0.5374994277954102,1.828749179840088,2.169999122619629,1.7049999237060582,0,0.08088571754275198,2.166677263074908,21.76000022888184,-3.0869642136455657,21.625,3.6470621234392127,21.905000686645508,0.08088571754275198 7070,2008-03-25,21.604999542236328,21.725000381469727,21.354999542236328,21.420000076293945,1452400.0,0.00722605005985244,-1.3492076947762957,-0.5692311303868116,39.17275842481803,35.587106912464726,0.041898500677618244,0.24467455092404577,1.0036271474257141,1.896067961800739,19.23549812247835,0.37000083923339844,-0.3535039127281756,-0.18775062561035227,-0.6765677569479394,0.3010665057272348,-0.43215919127914404,0.05665794005843949,-0.4516984310302732,27.86059831963404,-13.999853895950135,0.2444085656687935,3,0.06000041961669922,0.2350006103515625,1.5850005149841309,2.015000343322754,2.125,1,0.06294842116024357,1.161611880257258,21.450000762939453,2.166677263074908,21.76000022888184,-3.0869642136455657,21.625,0.06294842116024357 7071,2008-03-26,21.625,21.71500015258789,21.114999771118164,21.424999237060547,3532600.0,0.0009257328482961125,2.157887868292928,1.0810883259616673,39.951563562202615,35.72061609420795,-0.0053109312407713105,0.16832835019513226,0.9284702009109083,1.8642971099666283,19.2796950211036,0.6000003814697266,-0.3265847231301855,-0.12650012969970703,-0.5095916684633579,0.25659140906394384,-0.31804589908153247,0.0650456396821184,0.7049999237060511,41.97532220844269,2.852409951257272,0.19154576938182524,3,0.039999961853027344,0.21500015258789062,1.5,1.994999885559082,2.2000007629394496,2,0.07260114195718925,-1.3492076947762957,21.604999542236328,1.161611880257258,21.450000762939453,2.166677263074908,21.76000022888184,0.07260114195718925 7072,2008-03-27,21.94499969482422,22.049999237060547,21.625,21.700000762939453,2376600.0,0.014797673749096907,-1.1518923773745255,1.2249899864578764,55.04805047133485,39.05928836880072,-0.30397600436151606,-0.16401869585255469,0.5607309103003786,1.5281209524084218,18.662134122306714,0.4249992370605469,-0.28373923007836765,0.1959996223449707,-0.18100528730651178,0.5730045319964532,0.007497167519229464,0.38450207717071194,0.360700225830076,88.77009602026891,45.294165916480836,0.188502454825741,3,-0.2799997329711914,-0.14999961853027344,1.036250114440918,1.6750001907348633,1.970001220703125,3,0.06060605797227403,2.157887868292928,21.625,-1.3492076947762957,21.604999542236328,1.161611880257258,21.450000762939453,0.06060605797227403 7073,2008-03-28,21.799999237060547,22.155000686645508,21.71500015258789,21.98500061035156,1447600.0,-0.006607448611533617,-1.478879444665327,-0.7551109381081988,52.28306764025528,42.23693622395448,-0.14262028951263162,-0.036649063806734716,0.6519376002836559,1.6564963979741876,17.220572114420598,0.4400005340576172,-0.26661106064688767,0.060999202728272195,-0.29816071472384564,0.42015912018039003,-0.11858075599778672,0.24057916145433111,0.48188668060302575,65.86527528151707,20.234500750124653,0.17957995872605914,3,-0.13499927520751953,-0.0049991607666015625,1.0762505531311035,1.8100004196166992,1.9500007629394531,4,0.0688073418576074,-1.1518923773745255,21.94499969482422,2.157887868292928,21.625,-1.3492076947762957,21.604999542236328,0.0688073418576074 7074,2008-03-31,21.9950008392334,21.9950008392334,21.6299991607666,21.815000534057614,1476000.0,0.0089450279356591,3.055567329292587,-0.9729674000454015,57.14286876238858,46.08037873921714,-0.294959116082552,-0.22881147313572825,0.3988186059785832,1.4459147807980628,15.767090991295301,0.3650016784667969,-0.2367774526580817,0.24675073623657084,-0.12924324113964047,0.6227447136127822,0.058753747548465185,0.4347477249246765,0.26354735549926644,84.61541283057625,35.352799924765094,0.18799698868810485,3,-0.27250099182128906,-0.23250102996826172,0.881248950958252,1.6149988174438477,1.8199996948242152,0,0.062286832444263585,-1.478879444665327,21.799999237060547,-1.1518923773745255,21.94499969482422,2.157887868292928,21.625,0.062286832444263585 7075,2008-04-01,22.424999237060547,22.440000534057614,22.11000061035156,22.13999938964844,1326200.0,0.019549824115493664,1.0952213718272126,1.583329801212173,61.9317964253125,47.71669331259146,-0.6524823917144715,-0.6607918152005254,-0.058096574525258404,1.0019600933737323,14.744266521905992,0.4449996948242152,-0.1696311181989536,0.6564991950988777,0.18690711636656232,1.126091273831193,0.42170315573272177,0.8912952344650336,-1.3099994659423828,98.86782729363965,48.09313214890676,0.2347960393661571,4,-0.6474990844726562,-0.6624994277954102,0.4187502861022949,1.1850004196166992,1.0000000000000036,1,0.03255302004106797,3.055567329292587,21.9950008392334,-1.478879444665327,21.799999237060547,-1.1518923773745255,21.94499969482422,0.03255302004106797 7076,2008-04-02,22.70499992370605,22.82500076293945,22.46500015258789,22.46500015258789,1367200.0,0.01248609570442083,-2.0000079472935197,0.842104910923423,70.14651643567723,51.06041050871872,-0.901915291950889,-0.9372592380521567,-0.3594139593369654,0.7126032095839285,14.698432023819757,0.4000015258789027,-0.0789338493731222,0.9037498474121044,0.2841076147055652,1.5233920801186436,0.5939287310588348,1.213570963765374,-1.5635001373290969,89.99993642175264,34.98451327063428,0.30982111635326937,4,-0.7349996566772425,-0.7924995422363246,0.09374952316284535,0.904999732971195,1.3350009918212926,2,0.04514422470709123,1.0952213718272126,22.424999237060547,3.055567329292587,21.9950008392334,-1.478879444665327,21.799999237060547,0.04514422470709123 7077,2008-04-03,22.43000030517578,22.70499992370605,22.38999938964844,22.59499931335449,1143800.0,-0.01211185287180494,-1.5714241228172776,-0.6874965230590676,63.833323266777505,52.74923509462218,-0.5595617501273686,-0.6656731662773012,-0.09179639324661792,0.9825402164133514,14.58648503063173,0.3150005340576101,0.014011414304661685,0.6092502593994134,-0.06423451470541153,1.2827350335042382,0.2725078723470027,0.945992646451824,-1.2211604797363265,66.945612705,9.036840308190136,0.33674238705241233,4,-0.46000003814697266,-0.5174999237060547,0.27124929428100586,1.1799993515014648,1.5749988555908203,3,0.06219351042281396,-2.0000079472935197,22.70499992370605,1.0952213718272126,22.424999237060547,3.055567329292587,21.9950008392334,0.06219351042281396 7078,2008-04-04,22.309999465942386,22.604999542236328,22.290000915527344,22.45499992370605,1492800.0,-0.005350015051301837,-2.405435499835038,0.8787959355890034,62.88997267701381,55.822213073975604,-0.3948630151068393,-0.5274276273012646,0.01347293574474051,1.0920987605381463,14.181382064387844,0.3149986267089844,0.028212015889028663,0.46049947738647745,-0.24586171168533966,1.1668606664582946,0.10731888285057067,0.8136800719223842,-1.036513203002933,56.9037149355577,-4.692328941421927,0.3531805945359079,4,-0.33999919891357777,-0.3974990844726598,0.35625028610229137,1.2950000762939418,1.7300014495849574,4,0.07194090040365508,-1.5714241228172776,22.43000030517578,-2.0000079472935197,22.70499992370605,1.0952213718272126,22.424999237060547,0.07194090040365508 7079,2008-04-07,22.57500076293945,22.645000457763672,22.2450008392334,22.434999465942386,872000.0,0.011878139997340886,1.8571331257961459,-0.965523138038987,65.86102875714175,58.787576444233785,-0.5403215503868246,-0.7626146729396162,-0.24994433577792208,0.8219222682980032,13.14827329011104,0.39999961853027344,0.09109931775970637,0.6817507743835414,-0.09090210198316839,1.4544036507502511,0.29542433620018826,1.0680772125668945,-1.2394539199999954,65.03497249683888,1.5371667170702494,0.3863264381833541,4,-0.605000495910641,-0.662500381469723,-0.19250106811523082,0.8199987411499059,1.5,0,0.052048690912538165,-2.405435499835038,22.309999465942386,-1.5714241228172776,22.43000030517578,-2.0000079472935197,22.70499992370605,0.052048690912538165 7080,2008-04-08,22.59000015258789,22.645000457763672,22.299999237060547,22.424999237060547,1114200.0,0.0006644247681739657,1.5090858648911083,1.1785670494952982,61.62986576029339,61.1962766884661,-0.4480189126963765,-0.7424333492393771,-0.25154707528778886,0.803379055029616,12.194005832128848,0.345001220703125,0.12937421265932159,0.6502501487731926,-0.17354394332085832,1.4740442408672436,0.23835310272616894,1.0621471948202164,-1.1948751528484358,59.48264805795746,-0.5747861491225024,0.41189704604702543,4,-0.36499977111816406,-0.6774997711181641,-0.20750045776367188,0.8049993515014648,1.5,1,0.05422755082758979,1.8571331257961459,22.57500076293945,-2.405435499835038,22.309999465942386,-1.5714241228172776,22.43000030517578,0.05422755082758979 7081,2008-04-09,22.625,22.68000030517578,22.4950008392334,22.57500076293945,923000.0,0.001549351357932549,1.3124955296473786,0.3030239977805736,68.51851328573916,62.692994778955466,-0.36459209616215915,-0.7505442373326616,-0.28616851473185534,0.7643642586931705,12.01780604056583,0.1849994659423828,0.23091627708426188,0.6437500000000007,-0.2313673607177016,1.518867360717703,0.20619131964114956,1.0813086803588519,-1.1726799697325454,82.60867762426881,20.03531483901265,0.4375586803588519,4,-0.39750003814697266,-0.7124996185302734,-0.2650003433227539,0.7699995040893555,1.389999389648441,2,0.03535908230101881,1.5090858648911083,22.59000015258789,1.8571331257961459,22.57500076293945,-2.405435499835038,22.309999465942386,0.03535908230101881 7082,2008-04-10,22.459999084472656,22.56999969482422,22.34000015258789,22.56999969482422,1483400.0,-0.007292858144854919,3.181786655569427,-2.200045777065534,62.82048505317166,63.86381893594617,-0.1328239091481045,-0.5462090527311858,-0.12769555275573907,0.9262660332592887,11.68509942360713,0.2849998474121094,0.317945191292079,0.43599910736083913,-0.4452415783765886,1.3172397930982669,-0.00462123550787652,0.8766194502295548,-0.9527718248983206,49.42494464297459,-13.263814451230132,0.4406203428687146,4,-0.2324991226196289,-0.5474987030029297,-0.09999942779541016,0.9350004196166992,1.6400012969970739,3,0.07034736845323364,1.3124955296473786,22.625,1.5090858648911083,22.59000015258789,1.8571331257961459,22.57500076293945,0.07034736845323364 7083,2008-04-11,22.71999931335449,22.770000457763672,22.299999237060547,22.299999237060547,1107600.0,0.011576146014252497,-1.2381006444112423,-3.8181613261200953,73.69398324523723,65.70283165626269,-0.27781311903095585,-0.7568011599303297,-0.38908045743541564,0.6605754794481058,10.922977834318035,0.470001220703125,0.4165919536491316,0.639999389648434,-0.26967944124330856,1.5496782205401765,0.1851599742025627,1.0948388050943052,-1.160061113645547,90.47596557323975,23.140265954018517,0.4548394154458704,4,-0.2524986267089844,-0.8074989318847621,-0.37624979019164684,0.6750001907348668,1.5100002288818395,4,0.05655809358483599,3.181786655569427,22.459999084472656,1.3124955296473786,22.625,1.5090858648911083,22.59000015258789,0.05655809358483599 7084,2008-04-14,22.614999771118164,22.84000015258789,22.5,22.774999618530273,1074000.0,-0.004621458864860428,1.344821235958012,-0.38095194844710384,69.20150354019476,66.5105768912496,-0.08450449566135632,-0.5965394616254365,-0.2947737241415709,0.7590566850949116,10.452346386546363,0.3400001525878906,0.4572760453548099,0.48049983978271626,-0.4197332837526311,1.3807329633180636,0.030383278015044368,0.9306164015503882,-1.0044590688800028,58.333333333333336,-13.417553138266221,0.4501165617676737,4,-0.07249927520751953,-0.6949996948242188,-0.27125024795532227,0.7799997329711914,1.5750007629394496,0,0.06301132694368028,-1.2381006444112423,22.71999931335449,3.181786655569427,22.459999084472656,1.3124955296473786,22.625,0.06301132694368028 7085,2008-04-15,22.82999992370605,22.864999771118164,22.57500076293945,22.709999084472656,938000.0,0.009506971247572826,2.0526125583496837,-0.7500059604701397,71.32741211857295,66.64178752268248,-0.2637498508797833,-0.7470616676471664,-0.5252812096660904,0.5372851900543303,9.38645586130424,0.2899990081787145,0.5273658044055196,0.6302499771118129,-0.2731438325247737,1.5336437867483994,0.17855307229352135,1.0819468819301044,-1.1456916544469067,93.80534259662421,17.532587120673412,0.4516969048182927,4,-0.2749996185302699,-0.8975000381469691,-0.5637497901916468,0.48750019073486683,1.2150001525878942,1,0.05453354548374856,1.344821235958012,22.614999771118164,-1.2381006444112423,22.71999931335449,3.181786655569427,22.459999084472656,0.05453354548374856 7086,2008-04-16,23.334999084472656,23.375,22.90999984741211,22.95499992370605,1730000.0,0.02211998083461353,1.0217354347294265,3.1666375268220257,73.08967447094892,67.67027098981262,-0.7487217619610362,-1.201012483261895,-1.0513613572551108,0.023672178221673335,9.571710662330224,0.5450000762939489,0.5885475440194838,1.0637492179870591,0.040211442935284225,2.087286993038834,0.5519803304611735,1.5755181055129448,-1.55623549506479,96.27898724295169,20.69532206161098,0.5117688875258872,4,-0.524998664855957,-1.1474990844726562,-1.071249008178711,-0.19749927520751953,0.9800014495849574,2,0.03235487884024035,2.0526125583496837,22.82999992370605,1.344821235958012,22.614999771118164,-1.2381006444112423,22.71999931335449,0.03235487884024035 7087,2008-04-17,23.290000915527344,23.459999084472656,23.20000076293945,23.20499992370605,645400.0,-0.001928355290798156,-4.4736884373679064,0.22368731459778168,75.60140475251022,69.08265233153445,-0.6357605296063085,-1.0802667702215274,-1.0185691262945262,0.06090493276254705,10.654288343458349,0.2599983215332067,0.6039624519824578,0.9355010032653794,-0.13642239326178185,2.0074243997925407,0.3995393050017988,1.47146270152896,-1.351613685060265,85.34498350800922,8.17955894112552,0.5359616982635802,4,-0.4375009536743164,-1.0600013732910156,-1.077500820159912,-0.18000030517578125,0.5849990844726562,3,0.031129173277006705,1.0217354347294265,23.334999084472656,2.0526125583496837,22.82999992370605,1.344821235958012,22.614999771118164,0.031129173277006705 7088,2008-04-18,23.30500030517578,23.55500030517578,23.20499992370605,23.4950008392334,797800.0,0.000644027009824466,1.2580708673529262,-2.235274318411216,73.99268499725792,69.98616969154736,-0.5529218459892782,-1.0261975755909205,-1.0485920749770585,0.038068660609617666,11.35196906598356,0.3500003814697301,0.5713773347839641,0.8732503890991197,-0.24016198163652192,1.9866627598347613,0.3165442037312971,1.4299565744669422,-1.1840196522280344,76.30332439019098,0.07695722999891075,0.5567061853678215,4,-0.3775005340576172,-1.0275001525878906,-1.0925002098083496,-0.2049999237060547,0.7749996185302699,4,0.03411285414647214,-4.4736884373679064,23.290000915527344,1.0217354347294265,23.334999084472656,2.0526125583496837,22.82999992370605,0.03411285414647214 7089,2008-04-21,23.184999465942386,23.21999931335449,22.96500015258789,23.09000015258789,763600.0,-0.005149145576571534,2.0909174980060317,-0.49999498067561976,65.70248357276361,70.43868278182183,-0.3769314544506237,-0.8111378759934524,-0.9430623236175144,0.14793838856864383,11.71337159600866,0.3400001525878906,0.5747134380036982,0.6664996147155797,-0.3939428172240227,1.7269420466551821,0.13627839874577674,1.1967208306853827,-0.8632560616827156,62.24479468744819,-10.658324275361068,0.5302212159698017,4,-0.2574996948242223,-0.9074993133544957,-1.1012496948242223,-0.12249946594238637,0.8400001525878871,0,0.045072249314863866,1.2580708673529262,23.30500030517578,-4.4736884373679064,23.290000915527344,1.0217354347294265,23.334999084472656,0.045072249314863866 7090,2008-04-22,22.96500015258789,23.114999771118164,22.88500022888184,23.09000015258789,747200.0,-0.009488864283894616,1.6285776566757086,-1.315798984078494,55.50848245278715,68.99312380038272,-0.10967819311623828,-0.510184020922857,-0.7387769389145475,0.35283183777794136,12.010204924424386,0.2999992370605469,0.5881705546409037,0.37850027084350657,-0.6070752586937509,1.364075800380764,-0.11428749392512216,0.8712880356121353,-0.4706007821999627,11.940285760647235,-56.371225136129986,0.4927877647686285,4,-0.03750038146972656,-0.6875,-0.9287500381469727,0.09000015258789062,1.1599998474121094,1,0.05334205849468199,2.0909174980060317,23.184999465942386,1.2580708673529262,23.30500030517578,-4.4736884373679064,23.290000915527344,0.05334205849468199 7091,2008-04-23,23.19499969482422,23.29999923706055,22.97500038146973,23.024999618530273,711600.0,0.010015220583850404,-1.4074118552951036,-1.3600006103515625,66.52267480469243,69.40447821721835,-0.2797377700205672,-0.6498505316533425,-0.9798851375562414,0.10204463097447558,11.96607256275996,0.3349990844726598,0.5740086564041178,0.5299998283386245,-0.3803501204340023,1.4403497771112512,0.07482485395231109,0.9851748027249378,-0.5521161935659897,46.26857173765106,-21.298007778310918,0.455174974386314,4,-0.2674999237060547,-0.8599996566772461,-1.3537497520446777,-0.2924995422363281,0.8250007629394531,2,0.03664584577077612,1.6285776566757086,22.96500015258789,2.0909174980060317,23.184999465942386,1.2580708673529262,23.30500030517578,0.03664584577077612 7092,2008-04-24,23.274999618530273,23.395000457763672,23.03499984741211,23.26000022888184,1187400.0,0.0034490159413067545,1.8235223719837839,0.08823166421701284,71.20881590000958,69.12834851219306,-0.259233317185263,-0.6588825826646598,-1.0709379211747283,0.009335127552816402,12.832558547954488,0.3600006103515625,0.5859454625691285,0.5434997558593757,-0.3392895257026076,1.426289037421359,0.10210511507838405,0.9848943966403674,-0.5044197647235862,58.208857498298826,-10.26422809353484,0.4413946407809924,4,-0.2474994659423828,-0.9399995803833008,-1.4724998474121094,-0.3724994659423828,0.6599998474121129,3,0.04468317648002662,-1.4074118552951036,23.19499969482422,1.6285776566757086,22.96500015258789,2.0909174980060317,23.184999465942386,0.04468317648002662 7093,2008-04-25,23.29999923706055,23.45000076293945,23.22500038146973,23.375,717400.0,0.001074097483996228,-1.0000169543250483,-5.000254323500439,67.81326504980692,68.97409979103884,-0.2160252032774821,-0.5963175964022511,-1.1001577924887833,-0.025723165591752917,14.031775971428162,0.22500038146971946,0.5794555982361835,0.4934993743896534,-0.30712583820657,1.2941245869858768,0.0931867680915417,0.8938119806877651,-0.41960052006218973,73.45108246152485,4.355427965450971,0.40031260629811155,4,-0.23499870300293324,-0.9649991989135778,-1.4437494277954137,-0.3974990844726598,0.5100002288818359,4,0.024678145140230923,1.8235223719837839,23.274999618530273,-1.4074118552951036,23.19499969482422,1.6285776566757086,22.96500015258789,0.024678145140230923 7094,2008-04-28,23.364999771118164,23.72500038146973,23.28000068664551,23.5,941400.0,0.0027897225830901817,-1.918046114304007,1.7999847413662415,68.58514790891192,68.66940376774318,-0.18265868616486358,-0.5833261694730183,-1.1603284130511433,-0.10178388766004787,15.286962493966305,0.44499969482421875,0.6097680382070507,0.48999996185302663,-0.25045510469513843,1.2304550284011917,0.1197724285789441,0.8602274951271092,-0.39015683177496285,57.14279226706467,-12.624851576187304,0.37022753327408187,4,-0.05999946594237926,-0.9449996948242188,-1.5087499618530273,-0.46249961853027344,0.5550003051757812,0,0.030601333601197434,-1.0000169543250483,23.29999923706055,1.8235223719837839,23.274999618530273,-1.4074118552951036,23.19499969482422,0.030601333601197434 7095,2008-04-29,23.15500068664551,23.67499923706055,23.15500068664551,23.56999969482422,2036600.0,-0.008987763172685126,-1.5060230996558002,3.0740615154212145,61.72569751259414,67.40673966125932,0.08749048823197825,-0.3329010991802974,-0.9463893315298648,0.09039275615519315,16.326075786437645,0.5199985504150391,0.5840488011847675,0.24350080490112802,-0.4752048990182409,0.962206508820497,-0.11585204705855645,0.6028536568608125,-0.06013255656206695,24.000040690104164,-42.31978460470821,0.35935285195968386,4,0.14999961853027344,-0.735000610351566,-1.328750610351566,-0.25250053405762074,0.9349994659423793,1,0.037572831184864874,-1.918046114304007,23.364999771118164,-1.0000169543250483,23.29999923706055,1.8235223719837839,23.274999618530273,0.037572831184864874 7096,2008-04-30,23.729999542236328,23.93000030517578,23.18000030517578,23.22500038146973,2231400.0,0.024832599375496534,-1.5210113126741058,-1.216868355861551,73.78283039705809,67.20467584398686,-0.475599537865282,-0.8718736881770397,-1.5113301921082183,-0.5058124152759937,16.853099626267763,0.7749996185302699,0.5998444147312512,0.7672496795654311,-0.031212424162525565,1.5657117832933878,0.36801862770145277,1.1664807314294094,-0.00499916076659801,77.65355746977013,8.816739545122033,0.39923105186397867,4,-0.32249927520751953,-1.2074995040893555,-1.9774994850158691,-0.9074993133544922,-0.029998779296878553,2,0.01664561590322089,-1.5060230996558002,23.15500068664551,-1.918046114304007,23.364999771118164,-1.0000169543250483,23.29999923706055,0.01664561590322089 7097,2008-05-01,23.82500076293945,24.114999771118164,23.649999618530273,23.649999618530273,1566200.0,0.004003422778581678,-4.314252705692581,0.34653749551488594,72.05595813419092,66.98948397031275,-0.5439302954024896,-0.9033201150651813,-1.5923830900169413,-0.6204852667262983,17.69881450271132,0.4650001525878906,0.5946686255592724,0.7925008773803661,-0.05238172833237442,1.6373834830931067,0.37005957452399585,1.2149421802367364,-0.6450004577636683,69.79174117254321,3.5396118161275467,0.4224413028563697,5,-0.3250007629394496,-0.9550008773803675,-2.0725007057189906,-1.0600004196166957,0.05499839782715199,3,0.008184666886875913,-1.5210113126741058,23.729999542236328,-1.5060230996558002,23.15500068664551,-1.918046114304007,23.364999771118164,0.008184666886875913 7098,2008-05-02,23.915000915527344,24.059999465942386,23.7549991607666,23.90500068664551,1557400.0,0.0037775508795740986,1.0333534666369721,0.05714379134830404,76.10448304257078,68.14526168918022,-0.6015630038778141,-0.9137613887285276,-1.6571077876501477,-0.7325478303462809,18.834746437059824,0.3050003051757848,0.54400866798008,0.8022509574890151,-0.05843128862815661,1.6629332036061868,0.37190983443042924,1.232592080547601,-0.7350006103515625,79.16676600783596,11.420850031087099,0.4303411230585863,5,-0.41500091552734375,-1.042501449584961,-2.1850008964538574,-1.2550010681152344,-0.06500053405761363,4,0.0008362345661487858,-4.314252705692581,23.82500076293945,-1.5210113126741058,23.729999542236328,-1.5060230996558002,23.15500068664551,0.0008362345661487858 7099,2008-05-05,23.75,23.915000915527344,23.59000015258789,23.915000915527344,1231000.0,-0.006899473519158983,2.9393813288944375,-16.499713904259153,68.85248592742226,69.62792874191744,-0.38888368782675187,-0.6916818980721828,-1.4799944509173102,-0.5911919831616572,19.939278097075725,0.3250007629394531,0.48562667545215277,0.5785000801086433,-0.2880184738285081,1.4450186340457947,0.14524080314006937,1.0117593570772172,-0.5512997055053717,61.979154249020354,-2.3683690382865166,0.4332592769685756,5,-0.2049999237060547,-0.8775005340576172,-2.0199999809265137,-1.0900001525878906,-0.09000015258789062,0,0.002526293302837379,1.0333534666369721,23.915000915527344,-4.314252705692581,23.82500076293945,-1.5210113126741058,23.729999542236328,0.002526293302837379 7100,2008-05-06,23.815000534057614,23.8799991607666,23.46999931335449,23.76000022888184,1473800.0,0.0027368645918994794,3.432489277466221,-0.3333333333332903,62.000047683761274,69.12541461736954,-0.35831221413068093,-0.6958811262109066,-1.5320386825485066,-0.673073278693149,20.960882542862986,0.4099998474121129,0.4380548254337029,0.5822505950927699,-0.2843796830032552,1.448880873188795,0.14893545604475733,1.0155657341407824,-0.5979742500305143,67.91450177373287,7.291894030755664,0.4333151390480129,5,-0.24000072479247692,-0.7025003433227504,-2.0725007057189906,-1.1550006866455043,-0.20000076293944957,1,0.0044089666127100635,2.9393813288944375,23.75,1.0333534666369721,23.915000915527344,-4.314252705692581,23.82500076293945,0.0044089666127100635 7101,2008-05-07,23.42499923706055,23.86000061035156,23.354999542236328,23.80500030517578,1554600.0,-0.016376287560410763,1.0612217888533524,-6.909071993342485,52.87842753217693,67.08870479872147,0.07570690730663898,-0.25599804594682496,-1.134151798599671,-0.3041483546157089,21.826284025818733,0.5050010681152308,0.4243444816149804,0.15224933624267933,-0.6689280021501922,0.9734266746355509,-0.25833933295375644,0.5628380054391151,-0.19001348329162937,9.210483387249846,-46.290310260446866,0.410588669196436,5,0.2100009918212855,-0.24499893188476918,-1.6549992561340368,-0.764999389648441,0.26000022888183594,2,0.0283885138606641,3.432489277466221,23.815000534057614,2.9393813288944375,23.75,1.0333534666369721,23.915000915527344,0.0283885138606641 7102,2008-05-08,24.040000915527344,24.059999465942386,23.32500076293945,23.55500030517578,3470200.0,0.026254074642350522,1.8000072661216968,-1.2763138081614334,62.47877308083401,66.49598346883559,-0.4686511704259466,-0.7869058338157409,-1.7192906815175988,-0.9406164319851911,23.307205069210184,0.7349987030029368,0.4767581700217569,0.6882509231567369,-0.1073115049701272,1.483813351283601,0.29046970909330483,1.086032137220169,-0.7874148814114363,97.27910398571646,42.57517206363849,0.3977812140634314,5,-0.4050006866455078,-0.8600006103515625,-2.098750591278076,-1.470001220703125,-0.24500083923339844,3,-0.014143100650561569,1.0612217888533524,23.42499923706055,3.432489277466221,23.815000534057614,2.9393813288944375,23.75,-0.014143100650561569 7103,2008-05-09,24.0049991607666,24.1299991607666,23.61000061035156,23.95000076293945,889800.0,-0.0014559797598898694,2.409844472099431,0.11339861569923652,64.33563682004129,66.02381557007217,-0.3611021464531241,-0.6858636913839149,-1.6543783110533994,-0.9215947127724178,24.453531852432974,0.5199985504150426,0.4851602323723476,0.5889991760253892,-0.19926104231747033,1.3772593943682487,0.19486906685395766,0.9831292851968207,-0.7351648519106497,84.47201878445976,29.45286300433628,0.3941301091714302,5,-0.3624992370605469,-0.8174991607666016,-2.063748836517334,-1.6299991607666016,-0.1399993896484375,4,-0.00520724867194744,1.8000072661216968,24.040000915527344,1.0612217888533524,23.42499923706055,3.432489277466221,23.815000534057614,-0.00520724867194744 7104,2008-05-12,24.040000915527344,24.114999771118164,23.72500038146973,23.93000030517578,1202000.0,0.0014581027279496617,2.00001467200725,2.0000693601524633,70.0934206266927,66.9535625827498,-0.32439982161692527,-0.6415254892976279,-1.6523208123352333,-0.9702199581878403,25.504212759135193,0.38999938964843395,0.4794419503601759,0.5527508735656745,-0.1867620134041701,1.2922637605355192,0.182994430080754,0.9225073170505951,-0.7357600125949659,88.82007150794577,27.18054773849292,0.36975644348492226,5,-0.38500118255615234,-0.8525009155273438,-2.098750591278076,-1.6650009155273438,-0.24500083923339844,0,-0.007903516090754126,2.409844472099431,24.0049991607666,1.8000072661216968,24.040000915527344,1.0612217888533524,23.42499923706055,-0.007903516090754126 7105,2008-05-13,24.07500076293945,24.11000061035156,23.809999465942386,24.024999618530273,811800.0,0.001455900419267353,3.999984105539397,0.45455333610761095,67.74190571264657,66.2823487289263,-0.24046063755987035,-0.6097319044341383,-1.6558606188622704,-1.0246859406446767,26.554145868973794,0.3000011444091726,0.4910286904231498,0.5255006790161083,-0.1902835519321151,1.2412849099643317,0.1676085635419966,0.88339279449022,-0.7377295296937021,93.1678872932414,28.36195523111418,0.35789211547411165,5,-0.34750080108642223,-0.8600015640258754,-2.133750438690182,-1.7000007629394496,-0.2900009155273402,1,-0.01723783602807538,2.00001467200725,24.040000915527344,2.409844472099431,24.0049991607666,1.8000072661216968,24.040000915527344,-0.01723783602807538 7106,2008-05-14,24.09000015258789,24.19499969482422,24.03499984741211,24.09499931335449,605000.0,0.0006230275876679681,-1.7826115801170948,-0.0999809269501554,66.87367068432968,65.70653901227504,-0.2224127364038786,-0.5958161616362929,-1.6395441337953827,-1.0610980871149174,26.680131665882367,0.15999984741210938,0.4988261651614181,0.5027500152587905,-0.2443534264441105,1.2498534569616915,0.1291982944073382,0.8763017361102428,-0.7210198022413081,87.93107228202491,21.3698507050063,0.37355172085145083,5,-0.3299999237060547,-0.8425006866455078,-2.021249771118164,-1.7150001525878906,-0.6700000762939453,2,-0.01971774090747358,3.999984105539397,24.07500076293945,2.00001467200725,24.040000915527344,2.409844472099431,24.0049991607666,-0.01971774090747358 7107,2008-05-15,24.01499938964844,24.149999618530273,23.8799991607666,24.059999465942386,631600.0,-0.0031133566817928005,1.4000000000000759,9.00152613506935,64.50299990560025,64.41748533038943,-0.1314497219193811,-0.48877518645383944,-1.5331310209600062,-1.010638481872153,26.44804247950286,0.2700004577636719,0.5409141596336546,0.3914993286132855,-0.36517039124224837,1.1481690484688194,0.013164468685516795,0.7698341885410542,-0.5964578786331991,69.23066890984339,3.394694645722282,0.3783348599277674,5,-0.2549991607666051,-0.7674999237060582,-1.944999217987064,-1.639999389648441,-0.5499992370605504,3,-0.013741408790053922,-1.7826115801170948,24.09000015258789,3.999984105539397,24.07500076293945,2.00001467200725,24.040000915527344,-0.013741408790053922 7108,2008-05-16,24.10000038146973,24.2450008392334,23.875,24.06999969482422,847600.0,0.003539495897631806,1.3124936670382004,-0.6666807951511831,64.78869563882557,63.96595307610092,-0.20947763652831242,-0.5387868517573615,-1.575251713553289,-1.1168219123212815,26.113030530779323,0.37000083923339844,0.49948646393333007,0.4367503166198752,-0.33288627066575316,1.2063869039055035,0.05193202297705923,0.8215686102626911,-0.6348713794259488,72.11532113120396,4.965749009857731,0.38481829364281467,5,-0.31499958038330433,-0.8275003433227575,-2.030000209808353,-1.7250003814697301,-0.8150005340576207,4,-0.012655614122325742,1.4000000000000759,24.01499938964844,-1.7826115801170948,24.09000015258789,3.999984105539397,24.07500076293945,-0.012655614122325742 7109,2008-05-19,24.229999542236328,24.36000061035156,24.0049991607666,24.03000068664551,737200.0,0.005394155963024616,-1.8399899292760238,6.666475936167952,72.34917127772898,65.11585569765289,-0.2952803967351798,-0.6181773940521609,-1.6588475522867334,-1.2691391645450452,26.61124937368424,0.3550014495849574,0.4641671791701967,0.514499473571778,-0.2603006487159405,1.2892995958594966,0.127099412427917,0.9018995347156391,-0.7024807932173758,76.36349134238951,3.60064572958116,0.38740006114385983,5,-0.38749885559082387,-0.7999992370605469,-2.039999008178711,-1.8549995422363281,-0.6800003051757777,0,-0.015063961123148895,1.3124936670382004,24.10000038146973,1.4000000000000759,24.01499938964844,-1.7826115801170948,24.09000015258789,-0.015063961123148895 7110,2008-05-20,24.190000534057614,24.290000915527344,24.0049991607666,24.104999542236328,907800.0,-0.001650805156186208,1.0,0.4250073910182337,62.29943605974158,66.16263442293786,-0.21958535254957567,-0.5077304994872058,-1.5706637317077252,-1.2476063107678748,27.377353868512277,0.2850017547607422,0.4082488741773318,0.4132504463195765,-0.3032272847786359,1.129728177417789,0.05501158077047208,0.771489311868681,-0.5792335989054003,64.94848198835903,-6.8984736352955025,0.35823886554910617,5,-0.3474998474121094,-0.7224998474121094,-1.9587502479553187,-1.8150005340576136,-1.350000381469723,1,-0.01632908015886725,-1.8399899292760238,24.229999542236328,1.3124936670382004,24.10000038146973,1.4000000000000759,24.01499938964844,-0.01632908015886725 7111,2008-05-21,24.045000076293945,24.309999465942386,24.0,24.15500068664551,873400.0,-0.005994231275833095,-2.0999828339278235,-1.2941097273646196,55.72912579211786,65.4126736130805,0.02526826373028257,-0.3117696712880047,-1.3825220398082152,-1.1215438022717095,27.824065711407965,0.30999946594238637,0.3842489857516611,0.22574996948242188,-0.4447982924940348,0.8962982314588785,-0.10952416150580646,0.5610241004706502,-0.3593097736217956,35.05151801164097,-35.52468771964224,0.3352741309882279,5,-0.059999465942386365,-0.4224996566772461,-1.8012499809265137,-1.6700000762939453,-1.5599994659423864,2,-0.010813068332579112,1.0,24.190000534057614,-1.8399899292760238,24.229999542236328,1.3124936670382004,24.10000038146973,-0.010813068332579112 7112,2008-05-22,24.315000534057614,24.375,24.0,24.045000076293945,1386400.0,0.01122896472892343,-1.0833298012122239,-2.4545359966707165,59.523764110920105,64.87802108984481,-0.225315551221982,-0.5268740692719867,-1.5992291335090734,-1.4090245788156857,28.164484531139998,0.375,0.3905081685442511,0.443750381469723,-0.21018441524673648,1.0976851781861825,0.11678298311149149,0.7707177798279545,-0.561879200617522,88.00010681152273,17.74589748766016,0.32696739835823024,5,-0.26500034332275035,-0.6850004196166957,-1.816250324249264,-1.9400005340576136,-1.7049999237060547,3,-0.03680857240821589,-2.0999828339278235,24.045000076293945,1.0,24.190000534057614,-1.8399899292760238,24.229999542236328,-0.03680857240821589 7113,2008-05-23,23.875,24.28499984741211,23.834999084472656,24.28499984741211,931400.0,-0.01809584718870605,1.1951264898259195,-1.5185153788553303,52.631570493772855,62.93781551952037,0.21713993387063724,-0.043834620323163875,-1.1097881237673626,-0.9865259923266052,28.1573258764452,0.4800014495849574,0.440774495620861,-0.025000190734864702,-0.6211988632363692,0.5711984817666398,-0.32309952698561517,0.27309914551588577,-0.04725322657272102,7.407564390567824,-61.25401397200345,0.29809933625075224,5,0.2174997329711914,-0.24499988555908203,-1.3337502479553223,-1.5,-1.2849998474121094,4,-0.017172768477994094,-1.0833298012122239,24.315000534057614,-2.0999828339278235,24.045000076293945,1.0,24.190000534057614,-0.017172768477994094 7114,2008-05-27,24.07999992370605,24.13500022888184,23.93000030517578,23.959999084472656,788200.0,0.008586384238996825,-1.277797204649773,-0.2926850826673031,55.268362824475936,61.551866309723636,0.02057414224866605,-0.2029261587591371,-1.259528230579992,-1.2007484308235554,27.63341746568454,0.2600002288818395,0.4153484789733177,0.14424972534179403,-0.4003919753558378,0.6888914260394259,-0.1280711250070219,0.41657057569060996,-0.24500083923339488,45.37044886194992,-22.419593426048827,0.2723208503488151,5,0.02499961853027699,-0.44999980926513317,-1.4774999618530238,-1.7049999237060511,-1.5200004577636648,1,-0.03301495343906902,1.1951264898259195,23.875,-1.0833298012122239,24.315000534057614,-2.0999828339278235,24.045000076293945,-0.03301495343906902 7115,2008-05-28,24.024999618530273,24.17499923706055,23.934999465942386,24.149999618530273,1134400.0,-0.0022840658367956346,1.7428664850135127,-1.0416593817055064,63.76143859185572,61.2060627438932,0.07569615667578233,-0.08369701892763359,-1.148767879145609,-1.1511528086559366,27.54514150678639,0.23999977111816406,0.3851956108053507,0.045749473571778054,-0.3567597658216961,0.4482587129652522,-0.15550514612495903,0.24700409326851513,-0.1900005340576172,35.18522443097529,-38.3617705326864,0.201254619696737,5,0.07999992370605469,-0.39499950408935547,-1.422499656677246,-1.7474994659423828,-1.4449996948242223,2,-0.019771087992166314,-1.277797204649773,24.07999992370605,1.1951264898259195,23.875,-1.0833298012122239,24.315000534057614,-0.019771087992166314 7116,2008-05-29,24.125,24.229999542236328,23.834999084472656,23.85000038146973,1035800.0,0.004162346849429177,-1.5901481467584688,-2.199996948242159,52.55251780759779,59.87823139967072,-0.021028791131513458,-0.1608336866751401,-1.2029469942760258,-1.2577876413084041,26.827622232117143,0.3950004577636719,0.3379386111872087,0.1259998321533189,-0.2635696755267425,0.5155693398333803,-0.06878492168671002,0.3207845859933478,0.25,53.703782195283914,-16.145565482368674,0.19478475384003024,5,-0.020000457763671875,-0.4499998092651367,-1.5225000381469727,-1.8474998474121094,-1.4899997711181605,3,-0.05326424237977656,1.7428664850135127,24.024999618530273,-1.277797204649773,24.07999992370605,1.1951264898259195,23.875,-0.05326424237977656 7117,2008-05-30,24.020000457763672,24.290000915527344,23.86000061035156,24.23500061035156,1468600.0,-0.004352312631557664,1.6461495123067933,-0.7818198211944846,50.432313407157345,58.283077818374245,0.0947150555940297,-0.042663597982375734,-1.0433749142604611,-1.1712774575620912,25.82886700369265,0.4300003051757848,0.2960209120131978,0.01125030517578196,-0.3696474933729057,0.3921481037244696,-0.17919859409856187,0.2016992044501258,0.3441995239257807,40.659478855763105,-26.210803840340667,0.19044889927434364,5,0.08499908447265625,-0.3150005340576172,-1.3887505531311035,-1.7425003051757812,-1.2450008392333984,4,-0.06390507153033687,-1.5901481467584688,24.125,1.7428664850135127,24.024999618530273,-1.277797204649773,24.07999992370605,-0.06390507153033687 7118,2008-06-02,23.934999465942386,24.07500076293945,23.729999542236328,24.0,1534000.0,-0.003538758959257704,2.2092829324983208,0.3023278508188171,47.058785816178855,55.47303498931312,0.17192950404860952,0.04628553818924175,-0.9080160628282599,-1.1066453568068688,24.57023234362327,0.34500122070312145,0.25307306268781815,-0.0747506141662555,-0.4547160222016622,0.3052147938691512,-0.2647333181839606,0.11523208985144962,0.4186164978027307,36.607039461584684,-26.351293588489987,0.18998270401770342,6,0.1175003051757777,-0.16999912261963246,-1.2537493705749547,-1.6574993133544957,-0.774999618530277,0,-0.05535821538146246,1.6461495123067933,24.020000457763672,-1.5901481467584688,24.125,1.7428664850135127,24.024999618530273,-0.05535821538146246 7119,2008-06-03,23.809999465942386,24.05500030517578,23.70000076293945,23.959999084472656,937800.0,-0.005222477659874825,1.088219949623883,2.307667478505896,42.93330593535784,53.321242753270475,0.2582443263763743,0.18552287512548205,-0.7230787058382369,-1.0013511848167802,23.782377991962544,0.3549995422363317,0.21710441519539003,-0.20275058746337393,-0.5749489883308279,0.16944781340408,-0.3888497878971009,-0.01665138702964697,0.5186718409423783,18.64384314486257,-38.820452784135284,0.18609920043372666,6,0.2275009155273402,-0.04499912261963246,-1.1099991798400914,-1.5324993133544957,-0.6999988555908274,1,-0.051238947531249246,2.2092829324983208,23.934999465942386,1.6461495123067933,24.020000457763672,-1.5901481467584688,24.125,-0.051238947531249246 7120,2008-06-04,23.920000076293945,24.024999618530273,23.649999618530273,23.70499992370605,1257600.0,0.004619933339725657,-1.3076868903834642,-1.4333379957530172,45.68528410251638,52.205260343314755,0.11836364300183533,0.08832011521564098,-0.7756248024536205,-1.1248698491676947,23.282334850189866,0.375,0.17428715439388753,-0.09799995422363139,-0.4613098194460612,0.2653099109987984,-0.2796548868348445,0.08365497838758174,0.37095099795410036,42.18748603018969,-10.951096583243519,0.18165493261121443,6,0.0924997329711914,-0.1549997329711914,-1.057499885559082,-1.557499885559082,-0.9600009918212891,2,-0.05685621262599394,1.088219949623883,23.809999465942386,2.2092829324983208,23.934999465942386,1.6461495123067933,24.020000457763672,-0.05685621262599394 7121,2008-06-05,24.09000015258789,24.114999771118164,23.834999084472656,23.834999084472656,2215800.0,0.007107026578249354,-1.196074618157883,1.186050637852396,51.815996955634965,51.34884177050529,-0.04982110943290863,-0.03088901939631228,-0.885655134840178,-1.3060198070999007,23.25485592142458,0.2800006866455078,0.10169656348627143,0.03875007629394389,-0.1944855362042297,0.2719856887921175,-0.07786772995514113,0.1553678825430289,0.14967480520273213,68.74994412075877,16.917926871457723,0.1166178062490864,6,-0.11999988555908203,-0.3125,-1.2274999618530273,-1.7274999618530273,-1.6300010681152344,3,-0.06268161973090014,-1.3076868903834642,23.920000076293945,1.088219949623883,23.809999465942386,2.2092829324983208,23.934999465942386,-0.06268161973090014 7122,2008-06-06,23.70000076293945,24.15999984741211,23.670000076293945,23.920000076293945,1590200.0,-0.01618926472304505,-2.499989782085953,-0.8627387915688203,41.56119247072358,50.11879976794425,0.27241354903684467,0.35029203984190005,-0.449297506970737,-0.9271562560979305,22.547895988052908,0.48999977111816406,0.05694753802417907,-0.3342493057251019,-0.6155485744496794,-0.052950037000524475,-0.4748989400873924,-0.19359967136281142,0.49250016771034666,9.80414156260332,-37.83203245054045,0.14064963436228933,6,0.269999504089359,0.149999618530277,-0.735000610351559,-1.235000610351559,-1.4350013732910085,4,-0.04493672994825337,-1.196074618157883,24.09000015258789,-1.3076868903834642,23.920000076293945,1.088219949623883,23.809999465942386,-0.04493672994825337 7123,2008-06-09,23.8799991607666,23.96999931335449,23.71500015258789,23.71500015258789,1308600.0,0.007594868862140336,-2.0909174980058984,-0.7499978325515948,42.768587387696925,48.729935830524376,0.10415149958580372,0.1691196513070672,-0.5752157497034638,-1.1190334072092654,21.66012953207356,0.26999855041503906,0.03982952743146839,-0.1480009078979485,-0.4374724955422167,0.14147067974631966,-0.29273670172008437,-0.0032651140758126473,0.2800006866455078,45.09792921869799,1.0503108756893624,0.14473579382213414,6,0.09000110626220703,-0.029998779296875,-0.6949992179870605,-1.3224992752075195,-1.939998626708988,0,-0.046273014282671165,-2.499989782085953,23.70000076293945,-1.196074618157883,24.09000015258789,-1.3076868903834642,23.920000076293945,-0.046273014282671165 7124,2008-06-10,23.85000038146973,23.920000076293945,23.54999923706055,23.7549991607666,1043400.0,-0.0012562303329624047,2.1489351340821723,0.5757684349243629,42.94605447894564,46.41711537353436,0.10962174179591244,0.19410615017591581,-0.4966568343677764,-1.1039228345852017,20.775054534043296,0.3700008392333949,-0.012329162861124843,-0.1684996604919391,-0.4685892641007854,0.1315899431169072,-0.31854446229636224,-0.01845485868751595,0.30999946594237926,49.180466268104446,7.455420533720748,0.1500448018044234,6,0.0699996948242152,-3.552713678800501e-15,-0.6637506484985387,-1.292500495910648,-2.015001296997074,1,-0.028930839539680564,-2.0909174980058984,23.8799991607666,-2.499989782085953,23.70000076293945,-1.196074618157883,24.09000015258789,-0.028930839539680564 7125,2008-06-11,23.65999984741211,23.96999931335449,23.614999771118164,23.82500076293945,1213600.0,-0.007966479287993766,-1.7842984726315039,-1.7368294249918668,42.15885456524488,45.26226390216182,0.2708890855151225,0.37041299991910037,-0.2731650366883933,-0.9164944165465627,19.766376995446674,0.3549995422363246,-0.021672759744831183,-0.33775014877319265,-0.6763149768804446,0.0008146793340593206,-0.5070325628268186,-0.16846773471956666,0.43899993896484446,18.0328688996168,-23.522762594417053,0.16928241405362543,6,0.26000022888183594,0.1900005340576172,-0.4512500762939453,-1.1024999618530273,-1.8899993896484375,2,-0.02324595268840246,2.1489351340821723,23.85000038146973,-2.0909174980058984,23.8799991607666,-2.499989782085953,23.70000076293945,-0.02324595268840246 7126,2008-06-12,23.614999771118164,23.875,23.489999771118164,23.73500061035156,1120400.0,-0.0019019474464987418,-1.08107759798337,0.7272737781476799,34.30491240734817,43.47033045773858,0.2636649266348172,0.39843037460775577,-0.2035327243298326,-0.8729171963283804,18.685970538684945,0.38500022888183594,-0.05795977266228647,-0.35900020599365234,-0.7349006837971928,0.016900271809888068,-0.5469504448954225,-0.17104996709188214,0.42909996032715014,18.656714293441283,-16.32075940951183,0.18795023890176973,6,0.21000003814697266,0.2350006103515625,-0.27124977111816406,-1.057499885559082,-1.625,3,-0.027736637433577016,-1.7842984726315039,23.65999984741211,2.1489351340821723,23.85000038146973,-2.0909174980058984,23.8799991607666,-0.027736637433577016 7127,2008-06-13,23.684999465942386,23.79999923706055,23.4950008392334,23.68000030517578,1068400.0,0.0029642047640345837,1.595745371610331,-0.04165938170550648,44.892455200348735,43.22962705597968,0.15773557183849363,0.31878454943687373,-0.23871350116774792,-0.9352450502618375,18.15387324647878,0.304998397827152,-0.11250622435007429,-0.2725005149841273,-0.6692175425748346,0.12421651260657995,-0.47085902877947916,-0.07414200118877545,0.29260827026367053,40.6249751647087,2.0708621242023852,0.19835851379535308,6,0.14000034332275035,0.1650009155273402,-0.27749919891357777,-1.1274995803833043,-1.814998626708988,4,-0.05172051547779033,-1.08107759798337,23.614999771118164,-1.7842984726315039,23.65999984741211,2.1489351340821723,23.85000038146973,-0.05172051547779033 7128,2008-06-16,23.795000076293945,23.81999969482422,23.415000915527344,23.54999923706055,1878000.0,0.004644315509051866,1.745753725794459,49.0083937428107,41.92634713973259,43.11774274535465,0.0288181556004794,0.1947472926770999,-0.3080305085813393,-1.0397303771385822,17.47384879911025,0.404998779296875,-0.1433644784355934,-0.1472498893737786,-0.544351094941181,0.24985131619362377,-0.34580049215747977,0.051300713409922594,0.12409470410156587,68.46851491001112,29.50527197925844,0.1985506027837004,6,-0.00749969482421875,0.10000038146972656,-0.3874998092651367,-1.2375001907348633,-2.2900009155273438,0,-0.06429925117629165,1.595745371610331,23.684999465942386,-1.08107759798337,23.614999771118164,-1.7842984726315039,23.65999984741211,-0.06429925117629165 7129,2008-06-17,23.864999771118164,23.95499992370605,23.71500015258789,23.72500038146973,1039000.0,0.002941781660003251,-1.9999999999999556,0.5714241228172549,45.505619181511136,43.09777997635407,-0.03638562006369739,0.10118866952710448,-0.34423748104073937,-1.09704554774871,16.261690746945604,0.2399997711181605,-0.16287772043344972,-0.05900020599365163,-0.4333153075764109,0.31531489558910764,-0.24615775678503127,0.128157344797728,-0.4499988555908203,81.08110894600694,39.91986778946288,0.18715755079137922,6,-0.0774993896484375,0.030000686645507812,-0.4499998092651367,-1.3000001907348633,-2.0149993896484375,1,-0.08066202621087881,1.745753725794459,23.795000076293945,1.595745371610331,23.684999465942386,-1.08107759798337,23.614999771118164,-0.08066202621087881 7130,2008-06-18,23.795000076293945,24.03000068664551,23.72500038146973,23.84499931335449,1512600.0,-0.00293315296440666,-2.210552733551629,-0.3571389645776404,40.57142047491943,41.848382589607894,0.015665547170605976,0.1476486467775473,-0.24104528283039883,-1.0088914144401961,14.866444881642282,0.30500030517578125,-0.17183931386350082,-0.10924987792968821,-0.4657281012492689,0.24722834538989247,-0.2874889895894803,0.0689892337301039,-0.37999916076660156,61.78850442101832,21.296180760637924,0.17823911165979064,6,-0.00749969482421875,0.10000038146972656,-0.3737502098083496,-1.2300004959106445,-2.2250003814697266,2,-0.08237028726778461,-1.9999999999999556,23.864999771118164,1.745753725794459,23.795000076293945,1.595745371610331,23.684999465942386,-0.08237028726778461 7131,2008-06-19,23.78499984741211,23.95499992370605,23.670000076293945,23.82999992370605,2667000.0,-0.00042026597393451937,-1.0727290382094221,0.9000152590218896,42.900278438531465,41.99716991936433,-0.024751185851094704,0.14458450667910938,-0.1984127188992133,-0.9873966469520141,13.430305160877259,0.2849998474121058,-0.16217540495463822,-0.10625009536743235,-0.4600696814906584,0.2475694907557937,-0.2831598884290436,0.0706596976941789,-0.3453989410400382,60.16245033913567,18.877844606682025,0.17690979306161295,6,-0.062499046325683594,0.1100006103515625,-0.3137502670288086,-1.2200002670288086,-1.975000381469723,3,-0.08471723365882955,-2.210552733551629,23.795000076293945,-1.9999999999999556,23.864999771118164,1.745753725794459,23.795000076293945,-0.08471723365882955 7132,2008-06-20,23.420000076293945,23.7450008392334,23.38500022888184,23.625,2576600.0,-0.015345796655864885,-1.6181898889575184,4.55554613656629,36.69250544112538,41.3220497030786,0.3311807997852121,0.46282441296354904,0.20097015259249318,-0.6153829868250043,12.137100826744083,0.3999996185302699,-0.17637040942213034,-0.4264998435974121,-0.7810507099132344,-0.07194897728158978,-0.603775276755325,-0.24922441043949917,0.610000610351566,5.426329080983345,-34.94424718799603,0.1772754331579116,6,0.2875003814697301,0.46000003814697266,0.08374977111816406,-0.8225002288818359,-1.6800003051757812,4,-0.06105893682823882,-1.0727290382094221,23.78499984741211,-2.210552733551629,23.795000076293945,-1.9999999999999556,23.864999771118164,-0.06105893682823882 7133,2008-06-23,23.46500015258789,23.76499938964844,23.45499992370605,23.45499992370605,1347200.0,0.0019214379226024647,-60.99847415597492,-0.0487816224564972,40.70081527690514,41.07257868062966,0.24710849915564026,0.4063679596887404,0.18320311967244152,-0.6519185989374598,11.476485406484782,0.34499931335449574,-0.22090063419362949,-0.3609997749328606,-0.7539454197524229,0.03194586988670167,-0.5574725973426418,-0.16452695252307947,0.5521005249023467,12.403080144070703,-29.44694448427428,0.1964728224097807,6,0.2425003051757848,0.41499996185302734,0.03874969482421875,-0.8675003051757812,-1.239999771118164,0,-0.06797354796431077,-1.6181898889575184,23.420000076293945,-1.0727290382094221,23.78499984741211,-2.210552733551629,23.795000076293945,-0.06797354796431077 7134,2008-06-24,23.28499984741211,23.440000534057614,23.23500061035156,23.31999969482422,1830200.0,-0.0076710123164405175,-2.0370736669584995,-3.4999046347498535,33.50646468229479,40.11120202696854,0.3783194626732289,0.5520594303528732,0.3922913022677932,-0.46840637684206854,11.03504442857053,0.22999954223633168,-0.21384331344979657,-0.501250076293946,-0.9437296117154901,-0.058770540872401966,-0.7224898440047198,-0.2800103085831722,0.7194588211059596,6.289211605316016,-34.050909260339324,0.22123976771077217,6,0.3475008010864258,0.5200004577636719,0.24375057220458984,-0.6624994277954102,-0.725000381469723,1,-0.07644409269100072,-60.99847415597492,23.46500015258789,-1.6181898889575184,23.420000076293945,-1.0727290382094221,23.78499984741211,-0.07644409269100072 7135,2008-06-25,23.54999923706055,23.6299991607666,23.29999923706055,23.375,1284400.0,0.011380691062271797,-1.0307639940373712,-5.000000000000101,36.63361849187031,40.369947147471,0.10736627187847958,0.2631409815698298,0.15312767716418918,-0.7318300295837368,10.141424841802472,0.3449993133544922,-0.21818217415057717,-0.21250066757201935,-0.6520040628189641,0.22700272767492535,-0.4322523651954917,0.007251030051453,0.42368110913085744,43.74985098824694,6.714079223173798,0.21975169762347246,6,0.08250141143798473,0.2550010681152308,0.0862512588500941,-0.8699989318847692,-1.3499984741210973,2,-0.07218679026178232,-2.0370736669584995,23.28499984741211,-60.99847415597492,23.46500015258789,-1.6181898889575184,23.420000076293945,-0.07218679026178232 7136,2008-06-26,22.84000015258789,23.38500022888184,22.815000534057614,23.3700008392334,1744800.0,-0.03014858205835258,1.0357151372100226,-3.0285885558582493,31.62388982354568,38.89566210560399,0.7776487400964527,0.9190555460142313,0.8649648291858938,-0.02987647639698565,10.1317953360783,0.7349987030029368,-0.24099916518547104,-0.8582497596740737,-1.4303306532083404,-0.28616886613980697,-1.1442902064412053,-0.5722093129069421,1.104133004169924,2.6315419627246937,-36.28535101535546,0.28604044676713275,6,0.5825004577636719,0.755000114440918,0.8150005340576136,-0.15999984741210938,-0.7199993133544922,3,-0.05560422282307975,-1.0307639940373712,23.54999923706055,-2.0370736669584995,23.28499984741211,-60.99847415597492,23.46500015258789,-0.05560422282307975 7137,2008-06-27,22.48500061035156,22.989999771118164,22.459999084472656,22.82500076293945,2218800.0,-0.015542887034355357,-1.7179299079590076,0.6415088907522501,22.266402645870656,36.711223828508224,1.0555275595913614,1.215478648481696,1.2191658576656508,0.31980153494414054,10.188587516791014,0.5300006866455078,-0.2593671540551874,-1.136499309539797,-1.9049841941667651,-0.368014424912829,-1.5207417518532829,-0.7522568672263112,1.3913845890442431,1.9158252898289527,-34.72303004498563,0.38424244231348453,6,0.7599992752075231,0.9324989318847692,1.318749904632572,0.1949996948242223,0.3149986267089915,4,-0.030020063423899512,1.0357151372100226,22.84000015258789,-1.0307639940373712,23.54999923706055,-2.0370736669584995,23.28499984741211,-0.030020063423899512 7138,2008-06-30,22.61000061035156,22.79999923706055,22.375,22.475000381469727,1894600.0,0.005559261579137109,-1.5373013658853416,-0.3970593185158486,26.24520330811879,34.57117762035352,0.8322815494943683,1.0394147349555816,1.0943198420663336,0.18879562424027085,10.893408344883177,0.4249992370605504,-0.25507585161492585,-0.9452493667602582,-1.8209170067247804,-0.06958172679573593,-1.3830831867425175,-0.5074155467779988,1.1530736998503919,18.72516075692127,-15.652802661082859,0.43783381998226034,6,0.592499732971195,0.7224998474121129,1.2299995422363317,0.07749938964844105,-0.010000228881828832,0,-0.038478585393539544,-1.7179299079590076,22.48500061035156,1.0357151372100226,22.84000015258789,-1.0307639940373712,23.54999923706055,-0.038478585393539544 7139,2008-07-01,22.59000015258789,22.7450008392334,22.375,22.415000915527344,2277000.0,-0.0008845845742485592,-1.901955211153829,1.2962884471383096,28.0737644047897,33.18254916811688,0.7290734738919653,1.0153891048545205,1.118113629575845,0.20373059195998877,11.769171321685663,0.37000083923339844,-0.29187971130054535,-0.9042498588562005,-1.8704862503245607,0.061986532612159806,-1.3873680545903824,-0.42113166312201855,1.0342667265938665,17.131497718019215,-18.51616838950618,0.48311819573418086,7,0.5749998092651367,0.7425003051757812,1.271249771118164,0.09749984741210938,-0.2999992370605469,1,-0.016157581613665872,-1.5373013658853416,22.61000061035156,-1.7179299079590076,22.48500061035156,1.0357151372100226,22.84000015258789,-0.016157581613665872 7140,2008-07-02,22.559999465942386,22.875,22.545000076293945,22.614999771118164,2137200.0,-0.0013280516353634253,-6.764787721030428,-0.3142888283378544,28.247409544454314,31.554452624330526,0.631919377220374,0.9889835506404374,1.1587295661149888,0.22923828588593054,12.71346425960643,0.3299999237060547,-0.3376116193152967,-0.8662505149841273,-1.8956848523479124,0.16318382237965778,-1.380967683666018,-0.35153334630223654,0.9393407253211947,18.31677465530848,-18.675428402807377,0.5147171686818924,7,0.5100002288818324,0.7725009918212855,1.3075003623962367,0.12750053405761363,0.4300003051757777,2,0.0,-1.901955211153829,22.59000015258789,-1.5373013658853416,22.61000061035156,-1.7179299079590076,22.48500061035156,0.0 7141,2008-07-03,22.57999992370605,22.7450008392334,22.350000381469727,22.56999969482422,1219400.0,0.0008865451346244946,1.3235180271402847,-0.18182133444300444,26.736851742392886,30.448268880026916,0.47272642690571587,0.8959955258757724,1.1423809216734746,0.2059332188771954,13.511829005646977,0.3950004577636719,-0.4033232125509798,-0.7707500457763707,-1.8165749627310994,0.27507487117835794,-1.293662504253735,-0.2478375872990064,0.8069062484311722,35.937462747060934,-0.5706311855575592,0.522912458477364,7,0.4774999618530309,0.740000724792484,1.287499904632572,0.10750007629394887,0.8649997711181676,3,-0.01682901514838575,-6.764787721030428,22.559999465942386,-1.901955211153829,22.59000015258789,-1.5373013658853416,22.61000061035156,-0.01682901514838575 7142,2008-07-07,22.63500022888184,22.82999992370605,22.434999465942386,22.690000534057614,2221400.0,0.0024357974030835283,1.3582181329568046,-5.49990463475234,25.000000000000114,28.703733849259688,0.3292923289037297,0.7980326645061098,1.0891677994228317,0.14759522921842105,14.954241274247481,0.39500045776366477,-0.4600598470868533,-0.6624997138977022,-1.7413803826756578,0.4163809548802533,-1.20194004828668,-0.12305937950872448,0.6274772483752855,54.28572466585112,20.919030451022877,0.5394403343889781,7,0.3549995422363246,0.6850004196166957,1.2549996376037562,0.05249977111816051,0.40500068664550426,0,-0.022752347446027943,1.3235180271402847,22.57999992370605,-6.764787721030428,22.559999465942386,-1.901955211153829,22.59000015258789,-0.022752347446027943 7143,2008-07-08,22.774999618530273,22.864999771118164,22.44499969482422,22.72500038146973,2251200.0,0.006185084525415441,2.6521818453220107,-0.9090719933417091,27.19664370399218,28.00264262944829,0.09065687624892149,0.6018627114666408,0.9518133099495927,0.008391476944233034,16.420887701074,0.4200000762939453,-0.5266901731063811,-0.46725034713745117,-1.5336334779922964,0.5991327837173941,-1.0004419125648738,0.06594121828997146,0.37798060723236304,80.95229445124632,51.406118290528305,0.5331915654274233,7,0.21500015258789062,0.48000049591064453,1.130000114440918,-0.029999732971191406,0.35000038146972656,1,0.0010976781097258304,1.3582181329568046,22.63500022888184,1.3235180271402847,22.57999992370605,-6.764787721030428,22.559999465942386,0.0010976781097258304 7144,2008-07-09,23.15999984741211,23.20000076293945,22.70000076293945,22.959999084472656,1606400.0,0.016904510881685875,2.5713954850752256,4.000076295109768,38.26247233286725,28.18362638955906,-0.35083313167708496,0.17130162986388342,0.5718907675634028,-0.3694148172241327,17.353243622911265,0.5,-0.5452800336267671,-0.047750091552735796,-1.075283790896279,0.9797836077908073,-0.5615169412245073,0.46601675811903576,-0.8099994659423828,95.29401204995047,66.94182223765884,0.5137668496717713,7,-0.2924995422363281,0.0950002670288086,0.7487502098083496,-0.41499996185302734,-0.2700004577636683,2,-0.024179597134365016,2.6521818453220107,22.774999618530273,1.3582181329568046,22.63500022888184,1.3235180271402847,22.57999992370605,-0.024179597134365016 7145,2008-07-10,23.11000061035156,23.30500030517578,23.0,23.1299991607666,1495600.0,-0.0021588617180469116,-1.5416716337251348,-0.09999237063459024,37.70492714550743,28.859297203110366,-0.41327122785062187,0.18760207289344777,0.6332613204285629,-0.3117208314176807,18.42273447574883,0.30500030517578125,-0.5831175288925188,-0.07024936676025817,-1.07602962256869,0.9355308890481737,-0.5731394946644741,0.4326407611439578,-0.7430002212524371,79.58118215680167,52.97034116723647,0.5028901279042155,7,-0.28250026702880504,0.14499950408935902,0.7912497520446813,-0.3650007247924769,0.17499923706055043,3,-0.035482460976522745,2.5713954850752256,23.15999984741211,2.6521818453220107,22.774999618530273,1.3582181329568046,22.63500022888184,-0.035482460976522745 7146,2008-07-11,22.959999084472656,23.26499938964844,22.68000030517578,22.97500038146973,1691400.0,-0.006490762523464144,-1.0347834740351407,0.7501192179304211,40.90907377516965,30.930705106365807,-0.27318622984081387,0.30147325713878814,0.7745888154358269,-0.15513804002276999,19.335891335714717,0.5849990844726598,-0.5972465383624126,-0.18750085830688334,-1.1761866326101966,0.8011849159964299,-0.68184374545854,0.3068420288447733,-0.5554786987304681,60.34472552841164,29.77136985552075,0.494342887151656,7,-0.13249874114990234,0.2950010299682617,0.9287509918212891,-0.21499919891357422,0.30000114440918324,4,0.0013066501673248965,-1.5416716337251348,23.11000061035156,2.5713954850752256,23.15999984741211,2.6521818453220107,22.774999618530273,0.0013066501673248965 7147,2008-07-14,22.459999084472656,23.125,22.450000762939453,23.05500030517578,2169800.0,-0.021777004352676044,-1.1951270949893933,39.66331849967274,33.165814696485626,31.699661927295455,0.24908868141603335,0.743092503060101,1.2568632592960007,0.34987993487226987,20.474861247561392,0.6749992370605469,-0.6550583098192391,-0.6262508392333999,-1.6264448527826154,0.3739431743158157,-1.1263478460080059,-0.12615383245879386,-0.019459501953125624,1.7441138375827256,-29.84180798275813,0.5000970067746076,7,0.36750125885009766,0.7950010299682617,1.4137511253356934,0.2850008010864258,0.7600002288818324,0,0.04385577250679962,-1.0347834740351407,22.959999084472656,-1.5416716337251348,23.11000061035156,2.5713954850752256,23.15999984741211,0.04385577250679962 7148,2008-07-15,22.26499938964844,22.40999984741211,22.125,22.30500030517578,1850600.0,-0.008682088280182798,1.279998779296875,0.0672282915320246,32.9999923706055,32.24702059016388,0.4358362651068113,0.8617749112154947,1.4286046041022864,0.5537644419277932,21.574766593288576,0.33499908447265625,-0.6497335961766098,-0.7447504997253382,-1.7507246401644672,0.2612236407137907,-1.2477375699449027,-0.24176342950577379,1.0400009155273402,11.86435198655188,-21.974572769679284,0.5029870702195637,7,0.4500007629394496,0.8125009536743129,1.6450009346008265,0.480000495910641,0.8649997711181605,1,0.0348080640971955,-1.1951270949893933,22.459999084472656,-1.0347834740351407,22.959999084472656,-1.5416716337251348,23.11000061035156,0.0348080640971955 7149,2008-07-16,21.940000534057614,22.43000030517578,21.86000061035156,22.315000534057614,1128600.0,-0.014596849966316494,-1.1308405883904957,9.3747854281908,23.692827058923882,31.74095586954939,0.7363739461455836,1.0911047499696274,1.731408344280883,0.8800204519989521,23.531581448782045,0.5699996948242223,-0.5925561542981974,-0.9734993934631397,-2.003016815742992,0.05601802881671247,-1.4882581046030658,-0.45874068232321363,1.3413997650146534,5.536328069313974,-25.93156772828494,0.5147587111399263,7,0.6424999237060582,1.0050001144409215,1.969999790191654,1.0599994659423864,1.1700000762939453,2,0.054010913267887206,1.279998779296875,22.26499938964844,-1.1951270949893933,22.459999084472656,-1.0347834740351407,22.959999084472656,0.054010913267887206 7150,2008-07-17,21.834999084472656,22.100000381469727,21.625,22.020000457763672,1953600.0,-0.004785845352280771,1.7536156567890313,0.4933369954427083,29.53156174055721,32.051479202678756,0.8132398122253477,1.0980358495048748,1.8104414551480161,0.985601418294447,26.05347297108644,0.47500038146972656,-0.5560658390821622,-0.9805007934570327,-2.029670434545732,0.06866884763166681,-1.5050856140013806,-0.4559159729126847,1.3895452270507818,12.804826989458379,-21.38904271842719,0.5245848205443497,7,0.6300010681152344,0.9925012588500977,2.0500011444091797,1.1675004959106445,1.3850002288818324,3,0.04831693837468576,-1.1308405883904957,21.940000534057614,1.279998779296875,22.26499938964844,-1.1951270949893933,22.459999084472656,0.04831693837468576 7151,2008-07-18,21.770000457763672,22.149999618530273,21.48500061035156,21.84000015258789,1357800.0,-0.0029768092252958622,-1.0781238824118327,0.3783739200362909,33.48730138033838,32.99451268938301,0.8395439271295686,1.0586111990243197,1.8607538735691378,1.0504082781566595,28.539301115316658,0.6649990081787145,-0.5306897023969057,-0.9447494506835952,-1.9889034184279275,0.09940451706073716,-1.4668264345557596,-0.4226724668114308,1.358571195068361,17.37804594385898,-20.035472284799127,0.5220769838721655,7,0.625,0.9875001907348633,2.114999771118164,1.232499122619629,1.1999988555908168,4,0.06959115102398417,1.7536156567890313,21.834999084472656,-1.1308405883904957,21.940000534057614,1.279998779296875,22.26499938964844,0.06959115102398417 7152,2008-07-21,21.989999771118164,22.03499984741211,21.5049991607666,21.700000762939453,1043600.0,0.010105618223633872,1.7894834587334174,-4.142861035422343,36.28316866277153,34.00412657369182,0.5793549162957419,0.7652200875653214,1.608495589782315,0.8387595878256704,30.059518296087877,0.5300006866455078,-0.49911994824541495,-0.6532501220703111,-1.6898806031927442,0.3833803590521221,-1.1715653626315259,-0.13493488150909627,1.007086198315431,53.43908188886125,13.097265021999576,0.5183152405612159,7,0.4050006866455078,0.7675008773803711,1.8475003242492676,1.2525005340576172,1.1300010681152344,0,0.05775354574726754,-1.0781238824118327,21.770000457763672,1.7536156567890313,21.834999084472656,-1.1308405883904957,21.940000534057614,0.05775354574726754 7153,2008-07-22,21.8700008392334,22.145000457763672,21.76499938964844,21.9950008392334,1422600.0,-0.005456977404900809,-1.2686434598435687,-0.431035956933236,34.74576887609416,33.613381745161476,0.6229940011640949,0.8006485417442377,1.6953044268816768,0.9664163096298637,31.60766384754038,0.3800010681152308,-0.4691713681089418,-0.6934990882873535,-1.7091453749859191,0.3221471984112121,-1.201322231636638,-0.18567594493806894,1.0061183014736343,40.740778117759355,-2.432187664487472,0.5078231433492835,7,0.5249996185302734,0.8874998092651367,1.9674992561340332,1.4399995803833008,1.3549995422363317,1,0.06172832292257069,1.7894834587334174,21.989999771118164,-1.0781238824118327,21.770000457763672,1.7536156567890313,21.834999084472656,0.06172832292257069 7154,2008-07-23,21.5049991607666,21.850000381469727,21.38500022888184,21.799999237060547,1473000.0,-0.016689605142218733,1.354417054974752,2.3600006103515625,30.426708262677593,32.804690758180385,0.8141634835826146,1.0808767103752004,2.021061967505336,1.340064821242457,32.703453351244235,0.48500061035155895,-0.4503284610157685,-0.9695007324218743,-2.0299121888207665,0.09091072397701794,-1.4997064606213186,-0.43929500422242995,1.2598304975119916,15.68614740201417,-29.365626054053187,0.5302057281994461,7,0.8200006484985387,1.2025012969970739,2.3362512588500977,1.8050012588500977,1.965000152587887,2,0.07556382531577244,-1.2686434598435687,21.8700008392334,1.7894834587334174,21.989999771118164,-1.0781238824118327,21.770000457763672,0.07556382531577244 7155,2008-07-24,21.850000381469727,21.850000381469727,21.38999938964844,21.475000381469727,2491000.0,0.01604283813842411,1.4533386230468561,-1.2711861119193095,37.91391669561381,32.47189552711863,0.3035576056918714,0.6345177686339945,1.6388881018578303,1.0024512662425664,34.748763028517914,0.4600009918212855,-0.44098255974716594,-0.5394995689392097,-1.5052330143590353,0.42623387648061595,-1.0223662916491243,-0.0566328462292951,0.7768463338691909,60.784382168145825,13.977436936153296,0.48286672270991343,7,0.4049997329711914,0.8575000762939489,1.9912500381469727,1.4600000381469727,1.534999847412113,3,0.05766591335853688,1.354417054974752,21.5049991607666,-1.2686434598435687,21.8700008392334,1.7894834587334174,21.989999771118164,0.05766591335853688 7156,2008-07-25,21.56999969482422,21.989999771118164,21.4950008392334,21.895000457763672,1793400.0,-0.012814676510622292,-1.084212724264765,-0.866668701171875,33.59013468993095,32.519042193057,0.4086227217787126,0.8585111243818844,1.8772125425639317,1.2878074343288617,35.35986642770509,0.4949989318847656,-0.5021355406018628,-0.7560002326965325,-1.7631358630040275,0.2511353976109625,-1.25956804785028,-0.252432417542785,0.9326623718689895,24.34202766156583,-20.6299786142691,0.5035678151537477,7,0.33750057220458984,1.1000003814697266,2.2712507247924805,1.7400007247924805,1.5900001525878906,4,0.0764951155250222,1.4533386230468561,21.850000381469727,1.354417054974752,21.5049991607666,-1.2686434598435687,21.8700008392334,0.0764951155250222 7157,2008-07-28,21.809999465942386,21.875,21.45499992370605,21.56999969482422,5805800.0,0.011126554219458518,1.2702655332574024,-0.7384591006725698,35.57548878285549,32.805208461084774,0.07456555338814752,0.5959012784188822,1.599883938584071,1.0547727462045806,35.2875516443686,0.42000007629394887,-0.5612254176507498,-0.4822504043579059,-1.511938581651485,0.5474377729356732,-0.9970944930046954,0.03259368428888365,0.5808964169696864,55.920935403642794,14.859896591325047,0.5148440886467903,7,0.09750080108642223,0.7650003433227539,1.9987511634826625,1.527500152587887,1.0300006866455043,0,0.053186605952169286,-1.084212724264765,21.56999969482422,1.4533386230468561,21.850000381469727,1.354417054974752,21.5049991607666,0.053186605952169286 7158,2008-07-29,21.739999771118164,21.88999938964844,21.63999938964844,21.799999237060547,2014000.0,-0.0032095229957951332,1.083335320156659,-0.249998013176609,26.56766081683608,33.124634434186135,0.06957943450457904,0.6296639993469455,1.6282315030399843,1.1362711753434809,35.03226956718488,0.25,-0.6340120309776296,-0.5087500572204604,-1.5552875907246033,0.5377874762836825,-1.0320188239725319,0.014518709531611051,0.5503065463908854,58.6776546845146,23.465614100502798,0.5232687667520723,7,0.027500152587890625,0.8350000381469762,2.053750514984131,1.5974998474121094,0.9200000762939453,1,0.06347751070119978,1.2702655332574024,21.809999465942386,-1.084212724264765,21.56999969482422,1.4533386230468561,21.850000381469727,0.06347751070119978 7159,2008-07-30,22.225000381469727,22.26000022888184,21.729999542236328,21.875,1895000.0,0.02230913594561712,1.5238123350938202,-5.833391613949201,37.22944151874409,33.979954409540234,-0.4143117973366728,0.12218073477014713,1.1021648324003124,0.6662651393861871,34.27473863105512,0.5300006866455114,-0.6304520210729407,-0.005499458312989702,-1.039637273997549,1.0286383573715696,-0.5225683661552694,0.51156944952929,-0.8400001525878871,95.9770329137897,63.63540881332581,0.51706890784228,7,-0.4025001525878871,0.2824993133544922,1.5687499046325684,1.1124992370605469,0.37999916076660156,2,0.0449943749307542,1.083335320156659,21.739999771118164,1.2702655332574024,21.809999465942386,-1.084212724264765,21.56999969482422,0.0449943749307542 7160,2008-07-31,22.559999465942386,22.649999618530273,21.0049991607666,21.0049991607666,2574200.0,0.015073074408222142,-1.1157558005465686,4.442853172462286,44.52055259814884,35.205871211519174,-0.7103559623639448,-0.22431931776677416,0.7304351979364405,0.3489995610893928,34.48777796541693,1.6450004577636719,-0.6047843377780495,0.3294996261596701,-0.7046381895248892,1.3636374418442294,-0.18756928168260956,0.8465685340019498,-0.2999992370605469,94.52886762656348,63.01423184876447,0.51706890784228,7,-0.7325000762939489,-0.2425003051757848,1.1587510108947718,0.7775001525878871,0.5150012969970632,3,0.040336873623861624,1.5238123350938202,22.225000381469727,1.083335320156659,21.739999771118164,1.2702655332574024,21.809999465942386,0.040336873623861624 7161,2008-08-01,22.200000762939453,22.63999938964844,22.174999237060547,22.63999938964844,2381800.0,-0.015957389695261504,1.1136436541445769,-0.28295726067992527,46.296318434995264,36.31844340843291,-0.31619891585191695,0.11146605046532088,1.05343734351068,0.7226628606975254,34.30996383840728,0.4650001525878942,-0.5252543022639742,-0.01149911880493093,-1.0324795321026627,1.0094812944928009,-0.5219893254537951,0.4989910878439332,-1.1950016021728516,72.64445408102925,35.820577236198545,0.5104902066488654,8,-0.3725013732910156,-0.005001068115234375,1.518749713897705,1.2374992370605469,0.31999969482421875,4,0.05337835248729439,-1.1157558005465686,22.559999465942386,1.5238123350938202,22.225000381469727,1.083335320156659,21.739999771118164,0.05337835248729439 7162,2008-08-04,22.1200008392334,22.45499992370605,22.1200008392334,22.25,1832400.0,-0.0036036000430957893,-4.153865340317154,0.29545356025072805,47.86452706441781,37.77608320713554,-0.24118191537039735,0.1590603766000882,1.08604406136131,0.819034677823371,34.52319867761834,0.3349990844726527,-0.47402590710708736,-0.06574907302856303,-1.0675540842895828,0.9360559382324567,-0.5666515786590729,0.43515343260194683,-1.1150016784667969,67.78123818777581,26.651753819567475,0.5009025056305105,8,-0.29250144958496094,0.03499889373779297,1.388749599456787,1.3549995422363281,0.14999961853027344,0,0.0470162282423654,1.1136436541445769,22.200000762939453,-1.1157558005465686,22.559999465942386,1.5238123350938202,22.225000381469727,0.0470162282423654 7163,2008-08-05,22.79999923706055,22.809999465942386,22.1200008392334,22.1200008392334,1952600.0,0.03074133689095815,-1.0294125071876463,-5.2307906744722015,61.466655205614884,41.224966200795244,-0.8665096081316612,-0.5470148167296607,0.3797616557346011,0.15960836396524414,34.49575595062307,0.6899986267089879,-0.4153134247870369,0.6129993438720724,-0.3919587699891274,1.6179574577332723,0.11052028694147253,1.1154784008026724,-1.7623000717163109,99.44597079273834,51.591182789282705,0.5024790569306006,8,-0.8924999237060582,-0.644999504089359,0.5312504768371547,0.6175003051757777,-0.3549995422363317,1,0.0017544261783273285,-4.153865340317154,22.1200008392334,1.1136436541445769,22.200000762939453,-1.1157558005465686,22.559999465942386,0.0017544261783273285 7164,2008-08-06,22.60000038146973,23.19499969482422,22.56999969482422,22.79999923706055,2060000.0,-0.008771879924703185,-3.8076880754134326,-0.29411665708315066,59.948012907482315,43.67319911322508,-0.5530045778232484,-0.41225747140302005,0.5440018086818519,0.38042272013231937,35.43410259881348,0.625,-0.37971101095931914,0.4410004615783727,-0.4772793229537804,1.3592802461105258,-0.01813943068770385,0.9001403538444492,-1.491409204101565,72.83108820744997,19.694117458777143,0.4591398922660758,8,-0.50000095367432,-0.4450006484985387,0.6675000190734828,0.7749996185302699,0.29500007629394176,2,0.0026548435809574666,-1.0294125071876463,22.79999923706055,-4.153865340317154,22.1200008392334,1.1136436541445769,22.200000762939453,0.0026548435809574666 7165,2008-08-07,22.290000915527344,22.645000457763672,22.274999618530273,22.5,1870200.0,-0.013716790296895875,-2.083318763410951,1.05000143051966,56.35697950321215,46.202848536922986,-0.19447889808633434,-0.1758564017798463,0.8156761796152132,0.7096463779526054,36.98727062692549,0.37000083923339844,-0.3333543730691062,0.1720009803771987,-0.6338354070075418,0.9778373677619392,-0.23091721331517334,0.5749191740695707,-1.0562252271118169,15.813977420516705,-40.117631118847704,0.40291819369237075,8,-0.1900014877319336,-0.13500118255615234,0.9587492942810059,1.0849990844726562,0.05999946594238281,3,0.014131835521350444,-3.8076880754134326,22.60000038146973,-1.0294125071876463,22.79999923706055,-4.153865340317154,22.1200008392334,0.014131835521350444 7166,2008-08-08,22.989999771118164,23.024999618530273,22.229999542236328,22.26000022888184,1696200.0,0.031404164506031895,-1.0126560885395037,-3.476203451407794,60.94092890048968,49.021230772215674,-0.7508253110104697,-0.9206970578330527,0.08147229203135709,0.027069807659692913,37.48398795310918,0.7950000762939453,-0.2149840611943148,0.8704998016357415,0.0579800704075879,1.683019532863895,0.4642399360216629,1.27675966724982,-1.6385506423181155,80.93021935419767,23.663680346815056,0.40625986561407734,8,-0.8900003433227539,-0.8350000381469727,0.21125030517578125,0.38500022888183594,-0.3400001525878906,4,0.003697302856351836,-2.083318763410951,22.290000915527344,-3.8076880754134326,22.60000038146973,-1.0294125071876463,22.79999923706055,0.003697302856351836 7167,2008-08-11,23.44499969482422,23.584999084472656,22.809999465942386,23.0,1963800.0,0.01979121044958254,1.137934481778853,0.6095890053040032,66.0550444445567,53.40871784196241,-1.0610960568986236,-1.3682715638491594,-0.39976579150562586,-0.4032143413014815,37.384266424635385,0.7749996185302699,-0.12175214629024111,1.2762496948242195,0.2785267025516731,2.273972687096766,0.7773881986879481,1.7751111909604909,-1.9829375320627207,90.44371622263799,29.80261680626439,0.49886149613627306,8,-1.1500005722045898,-1.1500005722045898,-0.25624942779541016,-0.08249950408935547,-1.3249988555908203,0,-0.039454009345316954,-1.0126560885395037,22.989999771118164,-2.083318763410951,22.290000915527344,-3.8076880754134326,22.60000038146973,-0.039454009345316954 7168,2008-08-12,23.040000915527344,23.524999618530273,22.97500038146973,23.395000457763672,1664800.0,-0.017274420327089368,-1.2680352367469119,-0.7977523273955458,65.52076466837737,56.55219819192166,-0.5054532657150048,-0.9509925176022023,-0.023512011988600534,0.02224051529080029,36.65680640088159,0.5499992370605433,0.013997974192214713,0.832500839233397,-0.2384727364161492,1.9034744148829432,0.2970140514086239,1.3679876270581701,-1.4081037990289538,59.7787193310905,-6.278351731651156,0.5354867878247733,8,-0.7450017929077148,-0.7450017929077148,0.11499929428100586,0.32249927520751953,-0.6900005340576172,1,-0.03342015742910609,1.137934481778853,23.44499969482422,-1.0126560885395037,22.989999771118164,-2.083318763410951,22.290000915527344,-0.03342015742910609 7169,2008-08-13,23.125,23.170000076293945,22.875,23.03499984741211,894000.0,0.0036891962280858337,2.2777730682829653,-0.2535218834957716,63.60727684287444,58.67294533022451,-0.5021703064108465,-0.9936051854024015,-0.13283131894188216,-0.03665074464336371,35.37555330401507,0.2950000762939453,0.13915427250084633,0.8582499504089363,-0.27944992833560534,1.9959498291534779,0.28940001103666546,1.427099889781207,-1.3368547260636703,66.05171661434946,-0.6445415293045613,0.5688499393722716,8,-0.27250003814697266,-0.8300008773803711,-0.0025000572204589844,0.23750019073486328,-0.7199993133544922,2,-0.02940541860219592,-1.2680352367469119,23.040000915527344,1.137934481778853,23.44499969482422,-1.0126560885395037,22.989999771118164,-0.02940541860219592 7170,2008-08-14,22.88999938964844,23.10000038146973,22.76000022888184,23.10000038146973,1135600.0,-0.010162188555743135,2.238081397989119,-2.3333403975755522,64.22415990187001,60.66492771543281,-0.24075435229189068,-0.7120196946469797,0.07107072000421866,0.2208813363921429,33.625774825100045,0.3649997711181605,0.3039502825878806,0.5704993247985861,-0.5806643316591327,1.721662981256305,-0.0050825034302732774,1.1460811530274455,-0.9581058108692062,48.70849227910669,-22.380921274266328,0.5755818282288592,8,-0.03749942779541371,-0.5950002670288121,0.17125082015990856,0.47250080108642223,-0.4499988555908274,3,0.00021848266704149744,2.2777730682829653,23.125,-1.2680352367469119,23.040000915527344,1.137934481778853,23.44499969482422,0.00021848266704149744 7171,2008-08-15,23.28499984741211,23.6200008392334,22.95499992370605,23.315000534057614,1344800.0,0.0172564643204971,1.0781236495850146,0.14285973787702325,65.38063300207594,62.61116170850594,-0.5203865056544608,-1.0410772744704069,-0.35656000355570683,-0.14938134863856334,31.90003699438535,0.7300014495849574,0.41980865698638326,0.8897498130798347,-0.30762215420312344,2.087121780362793,0.29106382943835385,1.4884357967213155,-1.220857828177401,61.04642394563601,-11.467574588056266,0.5986859836414796,8,-0.41499900817871094,-0.9724998474121094,-0.24374961853027344,0.0775003433227539,-1.3299999237060582,4,-0.04015458329695021,2.238081397989119,22.88999938964844,2.2777730682829653,23.125,-1.2680352367469119,23.040000915527344,-0.04015458329695021 7172,2008-08-18,23.26000022888184,23.4950008392334,23.17499923706055,23.309999465942386,843600.0,-0.0010736361904269964,-1.909089332778439,1.6666030898342619,66.00003051762717,63.11487007650731,-0.353887139839987,-0.9655587104428491,-0.3525811444158009,-0.1046476689012259,30.081038146911155,0.320001602172848,0.4869706608163469,0.8012501716613798,-0.4395469658500879,2.0420473091728475,0.18085160290564772,1.4216487404171119,-1.040272327647262,58.13949362147608,-15.458614243751327,0.6203985687557336,8,-0.3350000381469762,-0.9475002288818395,-0.21875000000000355,0.10249996185302379,-1.2250003814697301,0,-0.026225305432032275,1.0781236495850146,23.28499984741211,2.238081397989119,22.88999938964844,2.2777730682829653,23.125,-0.026225305432032275 7173,2008-08-19,23.21999931335449,23.34499931335449,23.10000038146973,23.20000076293945,613800.0,-0.0017197297993867267,-1.2272699687021245,-0.399977111467155,61.556337104617626,63.2935727650779,-0.27719378461474875,-0.8635060110555379,-0.340301979081179,-0.042629707578281995,28.535915182294925,0.24499893188475852,0.5783400466184432,0.6937493324279735,-0.5590154661336548,1.946514130989602,0.06736693314715936,1.3201317317087877,-0.8602441183200291,53.48822767516484,-16.565315018606263,0.6263823992808147,8,-0.29499912261962535,-0.9074993133544886,-0.1787490844726527,0.14250087738037465,-0.4449996948242152,1,-0.047372890036583626,-1.909089332778439,23.26000022888184,1.0781236495850146,23.28499984741211,2.238081397989119,22.88999938964844,-0.047372890036583626 7174,2008-08-20,23.1299991607666,23.364999771118164,22.934999465942386,23.26499938964844,889200.0,-0.003875975678264809,1.56715840056478,-6.75050071530776,57.0197114919341,63.36720965271367,-0.1163416604186196,-0.6804077567519613,-0.2786738504784658,0.06597404612291058,26.21795017071224,0.4300003051757777,0.6756739672978185,0.5224991798400893,-0.6602070725121791,1.7052054321923578,-0.06885394633604491,1.1138523060162235,-0.6442194013122489,43.023101080534175,-22.9457690342161,0.5913531261761347,8,-0.20499897003173828,-0.8174991607666016,-0.2337489128112793,0.12000083923339844,-0.2849998474121129,2,-0.033722386839508345,-1.2272699687021245,23.21999931335449,-1.909089332778439,23.26000022888184,1.0781236495850146,23.28499984741211,-0.033722386839508345 7175,2008-08-21,23.11000061035156,23.334999084472656,22.899999618530273,23.084999084472656,1168200.0,-0.0008646152676462515,-1.2025263889827809,-0.18519617400638314,62.23120181629118,63.510573310024945,0.03599095859688006,-0.5914996645312094,-0.28173945639905895,0.09778292612054074,23.746573280917538,0.4349994659423828,0.6648061231289333,0.4395006179809542,-0.7069899620050322,1.5859911979669405,-0.133744672012039,1.0127459079739474,-0.5107987429193024,29.16675496969391,-34.472323228402516,0.5732452899929926,8,0.07999992370605824,-0.797500610351559,-0.34625005722045543,0.007499694824222303,-0.4500007629394496,3,-0.030506270233080945,1.56715840056478,23.1299991607666,-1.2272699687021245,23.21999931335449,-1.909089332778439,23.26000022888184,-0.030506270233080945 7176,2008-08-22,23.21999931335449,23.21999931335449,23.084999084472656,23.15999984741211,586800.0,0.004759787974806917,3.5000476841406694,2.3998321635644344,64.66667616104357,63.356310167412374,-0.042411312675817214,-0.6024335490546555,-0.4125489452296698,-0.0041167220155386985,21.6910931438976,0.13500022888183238,0.6799263270099623,0.4669993400573702,-0.5791280295943579,1.5131267097090983,-0.05606434476849387,0.9900630248832343,-0.5187175487421172,53.7813509770728,-8.948203353286793,0.5230636848258633,8,-0.029998779296871447,-0.9074993133544886,-0.5737490653991664,-0.21999931335448863,-0.7699985504150355,4,-0.03359167968830534,-1.2025263889827809,23.11000061035156,1.56715840056478,23.1299991607666,-1.2272699687021245,23.21999931335449,-0.03359167968830534 7177,2008-08-25,22.96999931335449,23.125,22.76499938964844,23.084999084472656,776600.0,-0.010766580852404117,2.6922836155207635,-1.9166799122613547,52.560246760804716,61.91625262212653,0.14876872477087133,-0.2751821482911829,-0.1889504708603198,0.25700177805965296,19.496745528157085,0.4549999237060476,0.7330800451517305,0.1589993476867626,-0.7912222911348508,1.109220986508376,-0.3161114717240423,0.6341101670975675,0.6500015258789098,34.16663222844837,-22.930492039936,0.47511081941080663,8,0.22000122070312855,-0.6574993133544886,-0.3937487602233851,-0.039999008178707385,-0.21500015258788707,0,-0.04418804614671146,3.5000476841406694,23.21999931335449,-1.2025263889827809,23.11000061035156,1.56715840056478,23.1299991607666,-0.04418804614671146 7178,2008-08-26,23.1200008392334,23.15999984741211,22.854999542236328,22.940000534057614,909400.0,0.006530323481189759,1.3461713397009845,-1.5652231602341722,57.95108549830257,61.2877869171741,0.012637554193354106,-0.33360038674930337,-0.36770102479669475,0.12101995226681694,17.215516685801983,0.30500030517578125,0.7114978038480402,0.24000082015991353,-0.5733218644839297,1.0533235048037568,-0.1666605221620081,0.6466621624818352,0.48289997100830107,59.16687064687663,3.892273124593288,0.4066613423219225,8,0.06999969482421875,-0.8075008392333984,-0.5437502861022949,-0.1900005340576172,-0.4350013732910121,1,-0.04692910693930863,2.6922836155207635,22.96999931335449,3.5000476841406694,23.21999931335449,-1.2025263889827809,23.11000061035156,-0.04692910693930863 7179,2008-08-27,23.22500038146973,23.34499931335449,23.0,23.0,633800.0,0.004541502527030783,-2.066655363879085,1.2499999999999951,65.25286242618743,61.40208719765381,-0.08569715815311696,-0.37928744832757033,-0.5030788785550655,0.026561692975825224,16.131030551941567,0.34499931335448863,0.6200936419437184,0.2950003623962445,-0.47031295139097296,1.060313676183462,-0.08765629449736423,0.6776570192898532,0.36114240036010514,79.31052626386624,18.25772010676131,0.38265665689360895,8,-0.032500267028812146,-0.9125003814697301,-0.6487498283386266,-0.29500007629394887,-0.9150009155273438,2,-0.01937570529809307,1.3461713397009845,23.1200008392334,2.6922836155207635,22.96999931335449,3.5000476841406694,23.21999931335449,-0.01937570529809307 7180,2008-08-28,23.46999931335449,23.46999931335449,23.0,23.29999923706055,1398600.0,0.010548931231890712,4.529401204995197,0.7555546136565495,59.1954048188016,60.71483962173444,-0.2679486642265978,-0.5824799857020047,-0.7739789033052737,-0.20660377942557417,13.857239153524405,0.46999931335448863,0.5642515557135965,0.49449930191039826,-0.28624124622351843,1.275239850044315,0.10412902784344169,0.8848695759773548,0.09972060063171995,100.0,39.748818945764356,0.3903702740669577,8,-0.33999919891357067,-1.1574993133544886,-0.9537491798400808,-0.5899991989135707,-1.8099994659423793,3,-0.026629740872824548,-2.066655363879085,23.22500038146973,1.3461713397009845,23.1200008392334,2.6922836155207635,22.96999931335449,-0.026629740872824548 7181,2008-08-29,23.38500022888184,23.540000915527344,23.23500061035156,23.36000061035156,1072800.0,-0.0036216057502943544,-1.2181871146283125,0.14705651359270577,48.660723789023095,58.788249985222876,-0.18693051928153182,-0.42599269713423027,-0.7160802463224023,-0.1107042131501963,11.516989166649804,0.3050003051757848,0.5150974435123423,0.35025024414062855,-0.3593041339637004,1.0598046222449575,-0.004526944911535935,0.705027433192793,0.16862527461761445,79.99995077819707,22.594355803769318,0.3547771890521648,8,-0.23250007629394887,-1.0725002288818395,-0.9037499427795446,-0.5050001144409215,-2.284999847412113,4,-0.031002795568687347,4.529401204995197,23.46999931335449,-2.066655363879085,23.22500038146973,1.3461713397009845,23.1200008392334,-0.031002795568687347 7182,2008-09-02,23.15999984741211,23.6200008392334,23.125,23.34000015258789,1165800.0,-0.009621568495511101,-2.9600067138671875,-7.200122072173127,52.91259888595895,57.827834627594136,0.0250246722278753,-0.12551870803645926,-0.5095867347187344,0.12663354188219955,8.867244184241061,0.49500083923339844,0.4749604335355002,0.07324991226196431,-0.49174880326608417,0.6382486277900128,-0.20924944550205993,0.35574927002598855,-0.3950004577636683,39.86925334284097,-16.52414947957542,0.28249935776402374,9,0.032500267028808594,-0.8474998474121094,-0.8712496757507324,-0.2799997329711914,-2.2999992370605504,1,-0.030656264643801,-1.2181871146283125,23.38500022888184,4.529401204995197,23.46999931335449,-2.066655363879085,23.22500038146973,-0.030656264643801 7183,2008-09-03,22.84000015258789,23.19499969482422,22.770000457763672,23.18000030517578,1593800.0,-0.013816912648208612,1.297299805140577,1.8888865341414827,43.790848043615554,56.35796091111429,0.3189990364358195,0.20831165560956322,-0.21364461464730766,0.4530836167852996,7.348092606490589,0.4249992370605469,0.3856145704881655,-0.24874982833862447,-0.8097435602263268,0.31224390354907783,-0.5292466942824774,0.031747037605228456,0.7800006866455078,8.235254518731278,-44.99754078646778,0.2804968659438512,9,0.35249996185302734,-0.5275001525878906,-0.598750114440918,0.039999961853027344,-3.1000003814697266,2,-0.0037215845557539984,-2.9600067138671875,23.15999984741211,-1.2181871146283125,23.38500022888184,4.529401204995197,23.46999931335449,-0.0037215845557539984 7184,2008-09-04,22.65999984741211,22.959999084472656,22.604999542236328,22.76499938964844,1100600.0,-0.007880923991823496,-2.302318979436135,0.30882204445243333,44.8660767504197,54.42850257046191,0.47530182778942986,0.41427767527393655,-0.054486682937074704,0.6402296378857457,6.946141874521346,0.3549995422363281,0.28557982770449897,-0.43175010681152415,-0.9822832175335279,0.11878300391047958,-0.7070166621725278,-0.1564835514505205,0.9600009918212891,5.418742354172578,-46.38755677900803,0.2752665553610025,9,0.4525003433227539,-0.3474998474121094,-0.48874998092651367,0.2200002670288086,-3.64999961853027,3,0.0011032488393036832,1.297299805140577,22.84000015258789,-2.9600067138671875,23.15999984741211,-1.2181871146283125,23.38500022888184,0.0011032488393036832 7185,2008-09-05,22.604999542236328,22.739999771118164,22.280000686645508,22.565000534057614,2707200.0,-0.0024271979499621565,1.9677411415808872,-0.38094459582200096,32.10523357017948,50.810564504810344,0.5041513163557205,0.5207879458641393,-0.029940613583736564,0.6986954402024246,6.202748401183804,0.45999908447265625,0.21440615241539618,-0.5025003433227546,-0.9678977602029093,-0.03710292644259994,-0.7351990517628302,-0.26980163488267905,0.9744012451171891,24.253643177813267,-25.293952999794556,0.23269870844007673,9,0.345001220703125,-0.2924995422363281,-0.4399995803833008,0.27500057220458984,-1.9249992370605469,4,-0.01305021376986748,-2.302318979436135,22.65999984741211,1.297299805140577,22.84000015258789,-2.9600067138671875,23.15999984741211,-0.01305021376986748 7186,2008-09-08,23.07500076293945,23.165000915527344,22.76499938964844,22.76499938964844,1301400.0,0.020791914630431618,-1.5806435734941604,7.75022650326555,46.05544733235443,50.08780901276031,0.01276100311599393,0.060587657326689026,-0.5026736207660676,0.22686453651676786,5.978937936167752,0.5600013732910156,0.1845073404301587,-0.03674917221069762,-0.49917156898453996,0.4256732245631447,-0.26796037059762057,0.19446202617622532,0.42643601837158585,59.32835714672038,10.418649766024203,0.2312111983869217,9,-0.12499999999999645,-0.20499992370605113,-1.00250148773193,-0.3850011825561488,-3.2800006866455043,0,-0.0613218144633807,1.9677411415808872,22.604999542236328,-2.302318979436135,22.65999984741211,1.297299805140577,22.84000015258789,-0.0613218144633807 7187,2008-09-09,22.520000457763672,23.11000061035156,22.51000022888184,22.97500038146973,1687000.0,-0.02405201676383728,-1.5263153667928941,-1.4677351873500728,37.762252219627975,47.8446053151298,0.555648528530984,0.5720663208715209,0.054533869607858776,0.7775077761633966,6.253981851672186,0.6000003814697195,0.1189331850730646,-0.5454995155334466,-1.0506403732557317,-0.040358657811161436,-0.7980699443945873,-0.29292908667230577,0.908150157867432,26.22951161399391,-21.18807242255743,0.2525704288611425,9,0.43000030517578125,0.35000038146972656,-0.5087509155273438,0.1699991226196289,-3.720001220703125,1,-0.06305506427307406,-1.5806435734941604,23.07500076293945,1.9677411415808872,22.604999542236328,-2.302318979436135,22.65999984741211,-0.06305506427307406 7188,2008-09-10,22.270000457763672,22.6200008392334,22.05500030517578,22.524999618530273,1966200.0,-0.011101243113599168,1.5393191004204725,0.5604378099442004,35.761604043075764,44.56779882811739,0.751415534511036,0.8025702446607887,0.2998518002037649,1.0214132415552157,6.816601743851461,0.5650005340576172,0.02182806669998527,-0.7569994926452637,-1.3750727043172226,-0.13892628097330473,-1.066036098481245,-0.4479628868092824,1.0892611621282953,19.36937246546154,-27.42247890149623,0.30903660583597997,9,0.567500114440918,0.567500114440918,-0.2787508964538574,0.4199991226196289,-3.104999542236328,2,-0.06331386701523689,-1.5263153667928941,22.520000457763672,-1.5806435734941604,23.07500076293945,1.9677411415808872,22.604999542236328,-0.06331386701523689 7189,2008-09-11,22.44499969482422,22.5,21.854999542236328,22.05500030517578,1409800.0,0.00785807065394728,1.5800018310546875,-1.5294144046434743,39.5275421208761,42.38248075057011,0.5075074321617556,0.6050355225730293,0.1227522392141438,0.8431912802406174,7.729997198348943,0.6450004577636719,0.0007831860768305887,-0.5480002403259263,-1.2161586076570998,0.1201581270052472,-0.8820794239915131,-0.21392105666033956,0.809921019890453,45.03813237276833,-3.818634295795249,0.33407918366558637,9,0.29250049591064453,0.29250049591064453,-0.41375017166137695,0.24499988555908203,-3.094999313354492,3,-0.12051681713008988,1.5393191004204725,22.270000457763672,-1.5263153667928941,22.520000457763672,-1.5806435734941604,23.07500076293945,-0.12051681713008988 7190,2008-09-12,22.895000457763672,22.940000534057614,22.21999931335449,22.34499931335449,837200.0,0.020049042952013263,1.249999254943475,1.4102615517039099,45.37697388805418,42.01761965046246,-0.03646958289553481,0.16382819418775085,-0.32319594383339734,0.39606456955271696,8.472807383923875,0.720001220703125,-0.04476813640291866,-0.09824953079223775,-0.7662493185127985,0.569750256928323,-0.43224942465251814,0.23575036306804265,0.21992813970316405,79.38929963978812,29.86845986102349,0.3339998938602799,9,-0.1575002670288086,-0.1575002670288086,-0.7675008773803711,-0.24750041961669922,-2.3850002288818324,4,-0.16968771134330474,1.5800018310546875,22.44499969482422,1.5393191004204725,22.270000457763672,-1.5263153667928941,22.520000457763672,-0.16968771134330474 7191,2008-09-15,22.350000381469727,22.739999771118164,22.0,22.5,1290600.0,-0.023804326944624976,1.3492087520170994,-0.2727260116729476,41.863534010366784,40.78994577539666,0.3869703010635952,0.669515282294757,0.21896254608879318,0.9371262902910615,8.47941484290863,0.8950004577636719,-0.14211982415474012,-0.5964996337890618,-1.3079848897198936,0.11498562214177,-0.9522422617544777,-0.2407570058236459,0.6389353104740572,39.442264378053004,-11.52421339562023,0.355742627965416,9,0.17499923706054688,0.3874998092651367,-0.22250080108642578,0.2974996566772461,-2.2100009918212855,0,-0.07472036008010696,1.249999254943475,22.895000457763672,1.5800018310546875,22.44499969482422,1.5393191004204725,22.270000457763672,-0.07472036008010696 7192,2008-09-16,22.649999618530273,22.9950008392334,21.875,22.2450008392334,4210200.0,0.013422784426852852,1.0456613528051057,-2.699998728431011,44.06563978075116,40.82047819063395,0.007844587156476734,0.3388459716570793,-0.08222394285220957,0.6336158249601667,8.293100093138708,1.1200008392333984,-0.2302347215272924,-0.2660003662109389,-0.9731858319120867,0.4411850994902089,-0.619593099061511,0.08759236663963321,-0.7950000762939453,69.7367694570253,18.98935527564123,0.35359273285057385,9,-0.1399993896484375,0.08750057220458984,-0.5225000381469727,-0.0024995803833007812,-2.904998779296875,1,-0.12604854703399704,1.3492087520170994,22.350000381469727,1.249999254943475,22.895000457763672,1.5800018310546875,22.44499969482422,-0.12604854703399704 7193,2008-09-17,22.1200008392334,22.6200008392334,21.959999084472656,22.479999542236328,3146000.0,-0.023399504998811382,1.0625013038489621,-0.8888883656092231,37.400228446952106,39.990939490248664,0.4749131215519924,0.824481865182424,0.435891184603971,1.1565866396306532,8.271505505227287,0.6900005340576172,-0.29981390239126426,-0.7409992218017578,-1.516441752091911,0.034443308488395274,-1.1287204869468361,-0.3532779566566795,-0.24500083923339844,23.245701359737257,-22.90185487425462,0.3877212651450773,9,0.3899993896484375,0.6174993515014648,0.17499828338623047,0.5274991989135742,-1.935001373291012,2,-0.15009048264972447,1.0456613528051057,22.649999618530273,1.3492087520170994,22.350000381469727,1.249999254943475,22.895000457763672,-0.15009048264972447 7194,2008-09-18,22.350000381469727,22.86000061035156,22.01000022888184,22.23500061035156,2977400.0,0.01039780892902975,-2.0088480637897925,-0.31944495954817853,37.185363779920735,40.55539840244213,0.2193866092070067,0.5618573143731211,0.18402398314303525,0.9197873464064159,8.449778497564402,0.8500003814697195,-0.36590057396136544,-0.47199974060058736,-1.2686464048710029,0.32464692366982817,-0.8703230727357969,-0.07367640846537782,-0.47500038146972656,42.41071656650256,2.948101746861738,0.39832333213520815,9,0.15999984741210938,0.3874998092651367,-0.055001258850097656,0.2974996566772461,-2.625,3,-0.1425055665136834,1.0625013038489621,22.1200008392334,1.0456613528051057,22.649999618530273,1.3492087520170994,22.350000381469727,-0.1425055665136834 7195,2008-09-19,22.405000686645508,22.979999542236328,21.940000534057614,22.78000068664551,2847200.0,0.002460863724252249,1.6838763345327197,-3.2608760552633935,38.70968309008042,39.7392023755228,0.14866691412077415,0.4757226472203797,0.1089561347915371,0.8615911685325024,8.631714664500105,1.0399990081787145,-0.3865725362921424,-0.38174943923950266,-1.187081807998954,0.4235829295199487,-0.7844156236192283,0.020916745140223014,-0.5076006698608388,47.32145442036229,12.450079399425064,0.40266618437972596,9,0.0774993896484375,0.33249950408935547,0.1687488555908203,0.17749881744384766,-3.3299999237060547,4,-0.136353501966046,-2.0088480637897925,22.350000381469727,1.0625013038489621,22.1200008392334,1.0456613528051057,22.649999618530273,-0.136353501966046 7196,2008-09-22,22.440000534057614,22.684999465942386,22.299999237060547,22.38500022888184,1622800.0,0.0015621444471978219,-2.4221894444162193,-0.14666748046872966,41.32530868027542,40.13509753781696,0.015779056886803033,0.3997884355446075,0.05871743357600323,0.814385433454266,8.823482887969403,0.3850002288818395,-0.3985494552477462,-0.30774965286255096,-1.1001838216069615,0.48468451588185957,-0.7039667372347544,0.08846743150965253,-0.5206485008239703,50.44643845484409,15.537756177406266,0.3962170843722046,9,-0.015000343322750354,0.29749965667724965,0.1337490081787145,0.14249897003174183,-1.6550006866455043,0,-0.08600714167749579,1.6838763345327197,22.405000686645508,-2.0088480637897925,22.350000381469727,1.0625013038489621,22.1200008392334,-0.08600714167749579 7197,2008-09-23,21.95499992370605,22.6200008392334,21.854999542236328,22.475000381469727,1268000.0,-0.021613217415724528,-1.125,-9.454501317798483,39.745073935719425,40.57770530366626,0.46064805678240717,0.8483440057278919,0.5386482090533349,1.2827190860487327,9.221255192274946,0.7650012969970703,-0.3917819508745737,-0.7420002937316923,-1.6016597977576943,0.1176592102943097,-1.1718300457446915,-0.3121705417186931,1.0400009155273473,8.888922797308712,-28.179542437350502,0.4298297520130001,9,0.47000026702881215,0.7825002670288121,0.6362504959106481,0.6274995803833043,-0.9300003051757777,1,-0.08266912049031039,-2.4221894444162193,22.440000534057614,1.6838763345327197,22.405000686645508,-2.0088480637897925,22.350000381469727,-0.08266912049031039 7198,2008-09-24,22.03499984741211,22.145000457763672,21.649999618530273,21.834999084472656,1201400.0,0.0036438134358487417,1.3571357208381396,-0.3846165132230469,42.58600264087454,40.91753425033275,0.3842116542434688,0.7197950307004284,0.4606899123396424,1.184911148170805,9.849882544007908,0.49500083923339844,-0.453601122798279,-0.6077503204345689,-1.4916141233336582,0.2761134824645204,-1.0496822218841118,-0.16581841898502603,0.9372009658813489,28.94738729074735,-11.623702169643636,0.4419319014495438,9,0.28750038146972656,0.6000003814697266,0.5837502479553223,0.5474996566772461,-0.13500022888183594,2,-0.10392552866060756,-1.125,21.95499992370605,-2.4221894444162193,22.440000534057614,1.6838763345327197,22.405000686645508,-0.10392552866060756 7199,2008-09-25,22.774999618530273,22.875,22.075000762939453,22.165000915527344,1497200.0,0.03358292608316371,-1.0253170669287062,3.0499818802571097,51.73469479110833,41.62394768400544,-0.33978712739489936,-0.05865342765105197,-0.25814998840294123,0.4338602291300617,10.32373652265546,0.8400001525878906,-0.427457044245358,0.15474948883056783,-0.6886923166641701,0.9981912943253057,-0.26697141391679935,0.576470391577935,0.14431314697265663,84.58647101762075,40.21836799579347,0.4217209027473683,9,-0.4524993896484375,-0.1399993896484375,-0.1562495231628418,-0.19250011444091797,-1.0249996185302734,3,-0.11372119411499804,1.3571357208381396,22.03499984741211,-1.125,21.95499992370605,-2.4221894444162193,22.440000534057614,-0.11372119411499804 7200,2008-09-26,22.84499931335449,22.90500068664551,22.3700008392334,22.3700008392334,1150400.0,0.0030735322062205306,-1.2526381727943097,0.7786876788143087,47.44442725475194,42.24404693338156,-0.466704317379655,-0.18749005071534697,-0.3023551111457401,0.3520663645630755,10.551793383502323,0.5349998474121129,-0.3682065955608529,0.255999183654783,-0.4962646484089852,1.0082630157185513,-0.12013273237710109,0.6321310996866671,-1.1949996948242152,95.21901814943212,50.56451589458628,0.3761319160318837,9,-0.5224990844726527,-0.2099990844726527,-0.226249217987057,-0.32749938964843395,-1.4249992370605433,4,-0.1365725115194425,-1.0253170669287062,22.774999618530273,1.3571357208381396,22.03499984741211,-1.125,21.95499992370605,-0.1365725115194425 7201,2008-09-29,22.65999984741211,23.17499923706055,22.239999771118164,22.649999618530273,2579600.0,-0.008098028956132874,-1.2530109684046606,0.02105318106619139,51.69490899216186,43.09174351242719,-0.2605015573661831,-0.06281106095688216,-0.09108353428174354,0.5303033698637023,10.797290550832988,0.9349994659423864,-0.3354333823134077,0.10724973678588867,-0.5469951346835238,0.7614946082553011,-0.21987269894881933,0.4343721725205967,-0.9849002075195301,66.22953977229363,18.449433798998044,0.32712243573470695,9,-0.24750041961669922,-0.024999618530273438,0.09125041961669922,-0.1424999237060547,-1.3199996948242188,0,-0.15820825722035836,-1.2526381727943097,22.84499931335449,-1.0253170669287062,22.774999618530273,1.3571357208381396,22.03499984741211,-0.15820825722035836 7202,2008-09-30,22.450000762939453,22.920000076293945,22.100000381469727,22.920000076293945,2019600.0,-0.009267391257138047,2.489365501288477,-46.99885561701316,52.20049469859202,44.73621754038719,-0.09147539175124919,0.09620169747067564,0.13619680691246572,0.7224303821623437,11.248406765760189,0.8199996948242188,-0.3637037390489297,-0.06724939346313619,-0.6565885276920476,0.5220897407657752,-0.3619189605775901,0.22742017365131773,-0.7149051391601553,52.459104559002,1.0404020613824372,0.2946695671144554,9,-0.03750133514404297,0.1849994659423828,0.30124950408935547,0.06749916076660156,-1.4900016784667969,1,-0.07416484895073738,-1.2530109684046606,22.65999984741211,-1.2526381727943097,22.84499931335449,-1.0253170669287062,22.774999618530273,-0.07416484895073738 7203,2008-10-01,22.7549991607666,22.78499984741211,22.065000534057614,22.399999618530273,1410200.0,0.013585674274481097,2.4698685540950627,-0.7553192784530163,53.67298337215079,46.56817527285719,-0.33182129661163984,-0.2271366879236112,-0.14375140798713204,0.4017109003827173,11.383384051882183,0.7199993133544957,-0.32633818182524266,0.2419990539550767,-0.3387026436293681,0.8227007515395215,-0.04835179483714569,0.5323499027472991,-0.9623073924560543,62.16211107655343,9.525850679466842,0.2903508487922226,10,-0.3424997329711914,-0.11999893188476562,-0.0037488937377929688,-0.23749923706054688,-2.7649993896484375,2,-0.07602722944587648,2.489365501288477,22.450000762939453,-1.2530109684046606,22.65999984741211,-1.2526381727943097,22.84499931335449,-0.07602722944587648 7204,2008-10-02,22.684999465942386,23.04999923706055,22.48500061035156,22.70000076293945,1714000.0,-0.003076233680768814,-1.722891455517294,-0.042257229129260776,47.26560811975388,47.51883360948757,-0.23390194909333673,-0.16355352898579412,-0.03723155698709846,0.45486398467080846,11.335172302287265,0.5649986267089915,-0.321471293067372,0.17074937820434855,-0.41139046740183716,0.7528892238105342,-0.1203205445987443,0.4618193010074414,-0.8370153988818387,55.85582489488119,6.33085431373285,0.29106992280309335,10,-0.2725000381469762,-0.04999923706055043,0.06625080108642223,-0.16749954223633168,-1.2150001525878977,3,-0.03460435820554697,2.4698685540950627,22.7549991607666,2.489365501288477,22.450000762939453,-1.2530109684046606,22.65999984741211,-0.03460435820554697 7205,2008-10-03,22.309999465942386,22.940000534057614,22.19499969482422,22.899999618530273,2268200.0,-0.016530747578945237,1.2238765180457551,39.32994278450663,49.455027560450624,48.42213570728482,0.1410364436070033,0.1983838797986941,0.3595619108010162,0.810106889542368,10.426876136971822,0.7450008392333949,-0.24459767700014368,-0.1895006179809542,-0.7768844519632623,0.3978832160013539,-0.48319253497210823,0.10419129901019986,-0.4089347920818369,22.072001635854573,-27.541624408739512,0.29369191699115477,10,0.10249996185302379,0.3250007629394496,0.4425005912780726,0.20750045776366832,-1.75,4,-0.02510082829886484,-1.722891455517294,22.684999465942386,2.4698685540950627,22.7549991607666,2.489365501288477,22.450000762939453,-0.02510082829886484 7206,2008-10-06,21.65999984741211,22.38999938964844,20.81999969482422,22.07999992370605,2891200.0,-0.029134900676377917,2.0192330617192793,0.7118643519865498,37.686553886227905,48.19341125734132,0.7473491117281448,0.7767649441336957,1.033277918901181,1.4361296214549597,11.12447130857212,1.5699996948242223,-0.1969145875954439,-0.7687501907348633,-1.4032482743485666,-0.13425210712115998,-1.0859992325417167,-0.45150114892800985,1.514999389648441,37.668176009825785,-9.011703106297631,0.3172490418068517,10,0.33749961853027344,0.5600004196166992,1.0612502098083496,0.8575000762939453,-1.0049991607666016,0,-0.01108032192100128,1.2238765180457551,22.309999465942386,-1.722891455517294,22.684999465942386,2.4698685540950627,22.7549991607666,-0.01108032192100128 7207,2008-10-07,21.100000381469727,21.979999542236328,21.065000534057614,21.815000534057614,3388400.0,-0.02585408448233628,-1.3312081172885881,1.7023810064441183,37.40738752281755,47.61800957755721,1.3111991003448864,1.2911235620495596,1.603238418584258,1.9698499614519065,11.36185343734012,0.9149990081787145,-0.176346202542625,-1.2577496528625502,-2.1245308899054542,-0.39096841581964625,-1.6911402713840005,-0.8243590343411,2.0278988647460956,12.55608718039072,-35.55598840637279,0.43339061852145194,10,0.8974990844726562,1.119999885559082,1.6324996948242188,1.4174995422363281,-1.1900005340576172,1,0.011374396529818753,2.0192330617192793,21.65999984741211,1.2238765180457551,22.309999465942386,-1.722891455517294,22.684999465942386,0.011374396529818753 7208,2008-10-08,20.86000061035156,21.395000457763672,20.565000534057614,20.76499938964844,4090200.0,-0.011374396529818975,-2.3535422815791773,-0.13286881178873658,31.650229469319555,45.38640231958068,1.527645521818151,1.4968160515127131,1.8528724247103021,2.1805510053089137,11.03307366213019,0.8299999237060582,-0.18372715793556083,-1.427249431610111,-2.523162365780287,-0.3313364974399349,-1.9752058986952008,-0.8792929645250211,2.22174064483643,11.871236630323372,-35.43515950504523,0.5479564670850888,10,1.009999275207523,1.019999504089359,1.8924994468689,1.6199989318847692,0.25,2,0.004793790565445821,-1.3312081172885881,21.100000381469727,2.0192330617192793,21.65999984741211,1.2238765180457551,22.309999465942386,0.004793790565445821 7209,2008-10-09,19.739999771118164,21.0049991607666,19.645000457763672,20.93000030517578,3476600.0,-0.053691313828514775,1.0298514685892006,-12.526160456152558,23.99997171539431,42.781462815207604,2.427091915776007,2.5336774509446585,2.9540562169921714,3.262367204639684,10.682503059097808,1.3599987030029297,-0.17562471415688563,-2.4120002746582045,-3.9883129117330185,-0.8356876375833906,-3.2001565931956115,-1.6238439561207976,3.241071855224611,2.8831353916489997,-42.5863555783202,0.7881563185374075,10,1.6700000762939453,1.6700000762939453,3.012500286102295,2.6449995040893555,1.3449993133544922,3,0.012664640471059085,-2.3535422815791773,20.86000061035156,-1.3312081172885881,21.100000381469727,2.0192330617192793,21.65999984741211,0.012664640471059085 7210,2008-10-10,19.01000022888184,19.5,17.444999694824222,19.354999542236328,5182000.0,-0.03698072698584298,5.472439573114492,0.28991525926305556,20.532622566899832,39.31898654573404,2.856254196711248,3.1175369920951006,3.64556841301793,3.9501882073540067,11.813935704253181,2.2950000762939418,-0.21305596561247597,-2.947749805450435,-5.018501978214786,-0.8769976326860842,-3.9831258918326107,-1.9123737190682597,3.770907127346188,31.648142176745854,-12.646858823723154,1.0353760863821748,10,1.2374992370605469,1.2999992370605469,3.702499866485592,3.37499904632568,2.1849994659423793,4,0.12940552629427016,1.0298514685892006,19.739999771118164,-2.3535422815791773,20.86000061035156,-1.3312081172885881,21.100000381469727,0.12940552629427016 7211,2008-10-13,20.68000030517578,20.68000030517578,19.13999938964844,19.364999771118164,2593000.0,0.08784850374471409,1.3422057643968448,-3.811603337037506,40.89935427833151,38.06330427681621,0.9787843340739464,1.3871286101737503,1.9672986213847246,2.249607599522367,12.044897779586297,1.6700000762939418,-0.3255160814611813,-1.1942497253417983,-3.332001037133953,0.9435015864503562,-2.2631253812378738,-0.12537406944572282,1.674034438139941,71.33408421606914,21.628503424111905,1.0688756558960766,10,-0.4325008392333949,-0.3700008392333949,1.9512500762939453,1.6374988555908203,0.47500038146972656,0,-0.005802748426621651,5.472439573114492,19.01000022888184,1.0298514685892006,19.739999771118164,-2.3535422815791773,20.86000061035156,-0.005802748426621651 7212,2008-10-14,19.795000076293945,21.20499992370605,18.94499969482422,21.05500030517578,2782400.0,-0.04279498142271976,1.897437182796207,-0.9581746898565355,35.65940449172302,36.06179551232424,1.6176836820711955,2.1579098154287593,2.8361538825584915,3.0942594666492695,12.611044199120458,2.2600002288818324,-0.45497479827592713,-1.936499977111815,-4.231636712729173,0.35863675850554344,-3.0840683449204924,-0.7889316093031375,2.1663118631424574,59.49366905238106,6.866448487701241,1.147568367808679,10,0.45249938964844105,0.514999389648441,3.1150007247924805,2.5224990844726562,0.8999996185302734,1,0.04344534513952736,1.3422057643968448,20.68000030517578,5.472439573114492,19.01000022888184,1.0298514685892006,19.739999771118164,0.04344534513952736 7213,2008-10-15,18.799999237060547,19.68000030517578,18.520000457763672,19.540000915527344,3088800.0,-0.05026526069201631,1.2745084839577092,0.5873028127332149,25.356466221941645,33.62744641256733,2.2268460473009206,3.0476880446905987,3.781193148443144,4.049741992215488,13.30785521489596,1.2749996185302734,-0.636858314749368,-2.7655007362365716,-5.397809855055357,-0.1331916174177863,-4.081655295645966,-1.4493461768271771,2.800007722806882,36.03721967429993,-12.029051708288023,1.3161545594093933,10,1.392500877380371,1.5100002288818395,4.110001564025879,3.512500762939453,1.0250015258789062,2,0.05904258805305762,1.897437182796207,19.795000076293945,1.3422057643968448,20.68000030517578,5.472439573114492,19.01000022888184,0.05904258805305762 7214,2008-10-16,19.165000915527344,19.19499969482422,18.01499938964844,18.825000762939453,4118600.0,0.019414983685066778,4.900035286151598,-0.4594586235160088,27.990436789749225,31.242491882489393,1.4639760017120835,2.5632594491331346,3.3758886959355223,3.643670005040132,14.668990502257515,1.1800003051757777,-0.8177372056730903,-2.2412490844726562,-5.052981549729662,0.5704833807843492,-3.6471153171011608,-0.8353828518441517,2.10260546313663,45.74471053196253,3.492458215011716,1.4058662326285032,10,0.7524986267089879,1.1449985504150426,3.672499656677246,3.1474990844726562,1.4699993133544957,3,0.10148706506183314,1.2745084839577092,18.799999237060547,1.897437182796207,19.795000076293945,1.3422057643968448,20.68000030517578,0.10148706506183314 7215,2008-10-17,19.350000381469727,20.05500030517578,18.545000076293945,19.3700008392334,2692200.0,0.009652984978075096,1.172663153850376,-0.05882484937562409,30.203349405105612,30.41102471792025,0.9107167142831898,2.2531733619710614,3.1618989483395765,3.41913723742546,15.993195111687108,1.510000228881836,-1.04806293568911,-1.9034996032714844,-4.816871519589526,1.0098723130465572,-3.360185561430505,-0.4468136451124636,1.6117974624870683,41.84955386584822,2.521613532146212,1.4566859581590212,10,0.3624992370605469,0.9599990844726598,3.3874998092651367,2.9624996185302734,2.0049991607666016,4,0.08966401389141199,4.900035286151598,19.165000915527344,1.2745084839577092,18.799999237060547,1.897437182796207,19.795000076293945,0.08966401389141199 7216,2008-10-20,20.51000022888184,20.51000022888184,19.28499984741211,19.479999542236328,1901400.0,0.05994831134592493,1.3786399317058442,-51.49885561701334,39.58109213027091,30.652547452081734,-0.48004775359937923,0.9920310602852496,1.963223894166152,2.2243513600142855,17.216356722460425,1.2250003814697301,-1.2368135059519538,-0.646999740600581,-3.522504599075692,2.22850511787453,-2.0847521698381364,0.7907526886369745,0.1704537631443479,78.21317935830602,38.87131951330676,1.4377524292375554,10,-1.0900001525878942,-0.20000076293945312,2.227499961853024,1.8024997711181605,0.9750003814697195,0,0.03339831586046382,1.172663153850376,19.350000381469727,4.900035286151598,19.165000915527344,1.2745084839577092,18.799999237060547,0.03339831586046382 7217,2008-10-21,20.13999938964844,20.71999931335449,20.0,20.38500022888184,1628000.0,-0.018040021214254742,-1.7428565200489228,-0.2378647338880064,36.05333739149224,31.141781665656474,-0.29116265468429603,1.284965588518201,2.2747844339366985,2.558738021078298,17.567231188444893,0.7199993133544886,-1.4389834989225854,-0.9262505531311014,-3.8102639779228866,1.9577628716606839,-2.368257265526996,0.515756159264793,-2.6949996948242188,78.55822772403612,40.36374566844979,1.442006712395893,10,-0.8149995803833043,0.1700000762939453,2.4912505149841273,2.172500610351559,1.235000610351559,1,0.05039728539012556,1.3786399317058442,20.51000022888184,1.172663153850376,19.350000381469727,4.900035286151598,19.165000915527344,0.05039728539012556 7218,2008-10-22,19.7450008392334,20.34499931335449,19.13999938964844,19.825000762939453,2653200.0,-0.01961263964178983,1.1517912946333548,0.32652918233411965,34.845369095527474,32.34682581900461,-0.07929886178638412,1.5806472991165137,2.618604173537115,2.916821157330112,17.80733808168031,1.2049999237060476,-1.5625410602342953,-1.2067491531372063,-4.110586971441734,1.6970886651673212,-2.658668062289472,0.2451697560150592,-2.234501152038572,63.955693100897726,26.83879714689659,1.4519189091522637,10,-0.4200010299682617,0.5649986267089879,2.878749370574951,2.5674991607666016,1.9849987030029297,2,0.04811338643770369,-1.7428565200489228,20.13999938964844,1.3786399317058442,20.51000022888184,1.172663153850376,19.350000381469727,0.04811338643770369 7219,2008-10-23,20.184999465942386,20.649999618530273,19.13999938964844,19.84499931335449,3225000.0,0.022284052064191817,1.377952259231108,-4.250005960470251,39.11930295534559,34.412012528831916,-0.5023650916327469,0.9872819698813409,2.128744168507577,2.4440868080219325,19.138530688859205,1.5100002288818324,-1.6453993717583515,-0.637250518798826,-3.4275179644708125,2.1530169268731605,-2.0323842416348192,0.7578832040371672,-2.6103097862243665,75.40229723780773,34.87940708765036,1.3951337228359935,10,-0.5749998092651403,0.125,2.4387507438659632,2.1275005340576136,0.5300006866455043,3,-0.01783496222580283,1.1517912946333548,19.7450008392334,-1.7428565200489228,20.13999938964844,1.3786399317058442,20.51000022888184,-0.01783496222580283 7220,2008-10-24,19.725000381469727,20.01000022888184,18.864999771118164,19.424999237060547,2723600.0,-0.022789155147058815,1.6321824212780844,0.8823559110951358,39.8955629388272,34.30048015777588,0.0779164697197885,1.2664873162185266,2.5400845426353698,2.8665865620334685,20.55935353059529,1.3199996948242223,-1.7026977120906324,-0.9412496566772468,-3.6011778775534857,1.7186785641989921,-2.2712137671153663,0.38871445376087266,-2.0874045090789757,46.36123032757059,5.250978984304503,1.3299641104381188,10,-0.11500072479248047,0.5849990844726598,2.898749828338623,2.5874996185302734,1.0849990844726598,4,0.04613433864706007,1.377952259231108,20.184999465942386,1.1517912946333548,19.7450008392334,-1.7428565200489228,20.13999938964844,0.04613433864706007 7221,2008-10-27,19.075000762939453,19.65999984741211,18.875,19.399999618530273,1844000.0,-0.03295308521975504,-1.1655156810283367,-1.0833253860776797,39.524056770121355,34.729885966486805,0.5322793102546051,1.7224476936473394,3.1201351676726716,3.4722120169203237,21.579135624809958,0.8500003814697266,-1.6233390650174968,-1.4119993209838881,-3.988071859932134,1.1640732179643578,-2.700035590458011,-0.12396305150976517,-1.3757568217294285,11.320810978105094,-32.02157477543013,1.2880362694741234,10,0.2924985885620117,1.2349987030029332,3.534999370574951,3.237499237060547,2.4499988555908203,0,0.11952810946810821,1.6321824212780844,19.725000381469727,1.377952259231108,20.184999465942386,1.1517912946333548,19.7450008392334,0.11952810946810821 7222,2008-10-28,20.78499984741211,20.78499984741211,18.95499992370605,19.424999237060547,2537400.0,0.08964608210108116,1.691175150624381,-4.184631997793336,49.66322059162591,37.43063645200728,-1.1426856723900372,-0.12509864661161174,1.3594211674820436,1.7335590130422958,22.516272770555865,1.8299999237060582,-1.3917002426247649,0.3812498092651353,-2.0300626522672545,2.792562270797525,-0.8244064215010596,1.5869060400313302,-3.0253407987591956,100.0,50.5007043436233,1.2056562307661953,10,-1.385000228881836,-0.475000381469723,1.796250343322754,1.5275001525878906,-0.10499954223632812,1,0.033678170222676496,-1.1655156810283367,19.075000762939453,1.6321824212780844,19.725000381469727,1.377952259231108,20.184999465942386,0.033678170222676496 7223,2008-10-29,21.024999618530273,22.18000030517578,20.625,21.100000381469727,6237000.0,0.01154677762232681,-2.554286411830357,-0.05514759505884729,56.26523740405596,40.57228096470803,-1.1553782444897465,-0.5284446427614924,1.0717392136136326,1.4631359480425878,23.653551758359736,1.5550003051757812,-1.4063211241354097,0.7077495574951165,-1.4602699448749945,2.8757690598652275,-0.37626019368993724,1.7917593086801702,-3.1443269379269907,65.15835594054137,9.359153629562243,1.084009751185055,10,-0.6624994277954102,-0.7150001525878871,1.5562505722045898,1.2875003814697266,-0.0849990844726598,2,0.016646867434958468,1.691175150624381,20.78499984741211,-1.1655156810283367,19.075000762939453,1.6321824212780844,19.725000381469727,0.016646867434958468 7224,2008-10-30,21.899999618530273,22.040000915527344,21.43000030517578,21.43000030517578,38428600.0,0.041617123228331554,-1.5957510703488018,-6.266593764304969,63.89423089267233,44.31571224110433,-1.789840399127275,-1.5444552706676298,0.16114292181359247,0.5629708681571657,24.366430810067737,1.0150012969970703,-1.270652025162633,1.6219995498657234,-0.3882119264098165,3.6322110261412632,0.6168938117279552,2.6271052880034915,-3.7613672804526423,91.55352514218808,31.34859865112898,1.0051057381377693,10,-1.3774995803833008,-1.590000152587887,0.5787506103515625,0.41250038146972656,-1.4750003814697266,3,-0.0077625606965811,-2.554286411830357,21.024999618530273,1.691175150624381,20.78499984741211,-1.1655156810283367,19.075000762939453,-0.0077625606965811 7225,2008-10-31,21.75,22.325000762939453,21.559999465942386,21.864999771118164,5372600.0,-0.006849297769090046,-2.090909090909121,-0.24468072154698375,56.02477491990421,46.14278810661914,-1.4120960196816874,-1.5163021048430743,0.27371403313581055,0.6897114522612355,25.794277004463257,0.7650012969970668,-0.9387673174463558,1.499999904632567,-0.40382425957970725,3.403824068844841,0.5480878225264298,2.451911986738704,-3.3688855838964784,83.3333149048482,23.522588887669386,0.9519120821061368,10,-1.1549997329711914,-1.4400005340576136,0.7287502288818359,0.5625,-1.260000228881836,4,-0.04758619988101653,-1.5957510703488018,21.899999618530273,-2.554286411830357,21.024999618530273,1.691175150624381,20.78499984741211,-0.04758619988101653 7226,2008-11-03,21.420000076293945,21.645000457763672,20.690000534057614,21.575000762939453,4378000.0,-0.015172410285335891,5.474574079462087,1.3478347403512845,59.75976333746952,48.776835433949955,-1.049839621470447,-1.270334997891478,0.5581329974417528,0.9950158006828929,25.347447362265896,1.0599994659423864,-0.6366408799644212,1.1819999694824226,-0.6871127549618912,3.0511126939267363,0.2474436072602657,2.1165563317045795,-2.7233747524435508,73.14538690585684,12.745370948523366,0.9345563622221562,11,-0.8249998092651367,-1.110000610351559,1.0587501525878906,0.8924999237060547,-0.6049995422363317,0,-0.028478086282859638,-2.090909090909121,21.75,-1.5957510703488018,21.899999618530273,-2.554286411830357,21.024999618530273,-0.028478086282859638 7227,2008-11-04,21.34000015258789,21.854999542236328,21.020000457763672,21.614999771118164,3058400.0,-0.0037348236891274755,1.2119205632621508,1.774183227711807,67.13901670333786,52.365018501484435,-0.8735855276317963,-1.2347386878985596,0.598742055277306,1.0484865435553203,24.938307169469844,0.8349990844726562,-0.3517894188700659,1.0900000572204576,-0.8053124942630454,2.9853126087039605,0.14234378147870785,2.0376563329622073,-2.3531047936103704,42.05881362968282,-20.537972976608486,0.9476562757417507,11,-0.744999885559082,-1.0925006866455043,1.1837496757507324,0.9724998474121094,-0.745000839233402,1,0.00866914079754344,5.474574079462087,21.420000076293945,-2.090909090909121,21.75,-1.5957510703488018,21.899999618530273,0.00866914079754344 7228,2008-11-05,20.959999084472656,21.63999938964844,20.915000915527344,21.114999771118164,2801000.0,-0.017806985257643126,-4.9184267686007965,0.5636396423889748,62.08753720937638,54.91704452971008,-0.3387337996967119,-0.8926273329350494,0.9292887202311562,1.3977230175753164,23.89332060360245,0.7249984741210973,-0.23460695377289653,0.7049990653991713,-1.1976026919520066,2.6076008227503493,-0.24630181327641765,1.6562999440747603,-1.7060552931781814,16.51367049652904,-46.22308713953343,0.951300878675589,11,-0.36499881744384766,-0.7124996185302699,1.5637507438659668,1.3525009155273438,-0.049999237060546875,2,-0.013358720969806726,1.2119205632621508,21.34000015258789,5.474574079462087,21.420000076293945,-2.090909090909121,21.75,-0.013358720969806726 7229,2008-11-06,19.989999771118164,21.049999237060547,19.979999542236328,20.71500015258789,3875400.0,-0.046278595215830665,-1.8724791663999796,4.677401095182428,53.8976842776302,56.47283578957708,0.6712891395458911,0.1023069998383832,1.8341575440354347,2.3298872143747467,22.061389498643592,1.0699996948242188,-0.06448362338863589,-0.2775002479553237,-2.169108794843247,1.6141082989325994,-1.2233045213992852,0.6683040254886379,-0.4903714220920925,0.42644877083848465,-62.26928303688831,0.9458042734439625,11,0.6100006103515625,0.2574996948242223,2.533750057220459,2.322500228881836,1.1100006103515625,3,0.0475238005911347,-4.9184267686007965,20.959999084472656,1.2119205632621508,21.34000015258789,5.474574079462087,21.420000076293945,0.0475238005911347 7230,2008-11-07,21.46999931335449,21.479999542236328,20.0,20.0,4151800.0,0.07403699645733108,-1.0136057599360584,-2.0275841929551737,55.627196079580045,58.26207349062804,-0.5980419231808156,-1.24792801938111,0.29698413039622906,0.8213922666828033,18.638391851850457,1.489999771118164,0.204365593256437,1.079499340057371,-0.787583259263748,2.94658193937849,0.1459580403968097,2.013040639717932,-1.7443411712153463,79.46665445963522,17.959902468282614,0.9335412996605597,11,-0.8299989700317347,-1.2774991989135707,1.0537505149841344,0.8425006866455114,0.01000022888183949,4,-0.048672571481823246,-1.8724791663999796,19.989999771118164,-4.9184267686007965,20.959999084472656,1.2119205632621508,21.34000015258789,-0.048672571481823246 7231,2008-11-10,20.559999465942386,21.71999931335449,20.34499931335449,21.71999931335449,2036400.0,-0.042384717117623594,1.370689967016033,-0.7891159110578235,52.31532720724229,58.55675200347431,0.6087767112983293,-0.36615209585645303,1.1407972210770545,1.6974754880777319,16.69115398699368,1.375,0.38240630342878035,0.17549953460693857,-1.68843447320641,2.039433542420287,-0.7564674692997357,1.1074665385136129,-0.6263939141392179,30.933329264323106,-27.242668359402273,0.9319670039066752,11,0.5925006866455043,-0.6424999237060547,1.9637503623962367,1.7525005340576136,-0.11499977111816762,0,-0.0034046545059583933,-1.0136057599360584,21.46999931335449,-1.8724791663999796,19.989999771118164,-4.9184267686007965,20.959999084472656,-0.0034046545059583933 7232,2008-11-11,20.655000686645508,21.045000076293945,20.190000534057614,20.299999237060547,2485000.0,0.004620682060838099,-1.9739173701756179,-0.3060357726571691,55.18814250705306,58.43707479269621,0.5513792795716519,-0.41468169353730744,0.9866020831270745,1.5745937461642825,15.347130048892613,0.8549995422363317,0.5985040308592211,0.22750072479248118,-1.61876822739384,2.0737696769788023,-0.6956337513006794,1.1506352008856418,-0.6550006866455078,38.793174321822455,-17.88124693946211,0.9231344760931611,11,0.4974994659423828,-0.7700004577636719,1.453749179840088,1.5649995803833008,-0.10500144958496094,1,0.007746300754933211,1.370689967016033,20.559999465942386,-1.0136057599360584,21.46999931335449,-1.8724791663999796,19.989999771118164,0.007746300754933211 7233,2008-11-12,19.90999984741211,20.46500015258789,19.7549991607666,20.084999084472656,2718800.0,-0.036068787918999146,-1.9278354569765612,-0.49295358445758986,48.484850395541045,56.724921404126064,1.2533920478171012,0.44031666551112636,1.6728477048414803,2.2863803491828136,13.77949841915922,0.9000015258789062,0.8695854733237738,-0.5730001449584954,-2.2743191781040935,1.1283188881871027,-1.4236596615312962,0.27765937161430543,2.4150009155273438,7.888075043728284,-44.499941116587244,0.8506595165727993,11,1.130000114440918,-0.024999618530273438,2.1987500190734863,2.310000419616699,0.8150005340576172,2,0.03440479513772643,-1.9739173701756179,20.655000686645508,1.370689967016033,20.559999465942386,-1.0136057599360584,21.46999931335449,0.03440479513772643 7234,2008-11-13,21.11000061035156,21.11000061035156,19.559999465942386,19.9950008392334,3655400.0,0.060271259273536604,1.7802716817686564,-6.371455040871914,57.0555280362744,56.839449528167194,-0.07873460455396852,-0.6392742868426637,0.43262726842192123,1.0626801900807301,11.651156507463925,1.5500011444091726,0.9339598720519788,0.5297506332397433,-1.0739075313673503,2.133408797846837,-0.27207844906380174,1.3315797155432882,1.1636001205444373,71.75931731042621,17.840236610565412,0.8018290823035467,11,-0.4025011062622035,-1.225000381469723,0.764999389648441,0.9825000762939489,-0.3000011444091726,3,-0.009474218718941052,-1.9278354569765612,19.90999984741211,-1.9739173701756179,20.655000686645508,1.370689967016033,20.559999465942386,-0.009474218718941052 7235,2008-11-14,21.084999084472656,21.93000030517578,20.6299991607666,20.809999465942386,3215000.0,-0.0011843451045019382,-3.094490317580942,0.24663647980348077,60.935787745153405,56.97011890679873,-0.17654963534807422,-0.503437966227068,0.4180624538638327,1.0593650515271946,10.6784676783684,1.3000011444091797,0.8975759363762101,0.41799917221069194,-1.0903226024891737,1.9263209469105576,-0.33616171513924087,1.1721600595606247,1.0800575958251954,64.34595268006527,4.830343048742357,0.7541608873499336,11,-0.3399991989135742,-1.1999988555908203,0.3250007629394531,0.5475015640258789,-0.5,4,0.0007114677566251171,1.7802716817686564,21.11000061035156,-1.9278354569765612,19.90999984741211,-1.9739173701756179,20.655000686645508,0.0007114677566251171 7236,2008-11-17,21.19499969482422,21.915000915527344,20.770000457763672,20.770000457763672,3460000.0,0.005217008068668427,-4.388247121020366,1.545453914925217,52.700919849181325,55.36588592300357,-0.3596433107862218,-0.5897243522579956,0.25380608528031345,0.932736609530604,10.147757159020626,1.1450004577636719,0.6917137497859862,0.493749809265136,-1.030585275636696,2.018084894166968,-0.2684177331857782,1.2559173517160502,0.8658546968994152,68.98732700072345,13.989910247103694,0.7621675424509151,11,-0.4499998092651367,-1.0249996185302734,-0.9162502288818324,-0.6624994277954102,-0.5599994659423793,0,0.01344656058106497,-3.094490317580942,21.084999084472656,1.7802716817686564,21.11000061035156,-1.9278354569765612,19.90999984741211,0.01344656058106497 7237,2008-11-18,21.155000686645508,21.424999237060547,20.424999237060547,21.065000534057614,2426400.0,-0.0018871907881403693,2.1746170148349986,0.21176544506378123,50.87957382778121,54.12055665838188,-0.38961876689825914,-0.49517288677893134,0.2558579631034412,0.9613747152393479,9.691177649967528,1.0,0.5974968593717236,0.40300073623657084,-1.1102018056891119,1.9162032781622536,-0.35360053472626873,1.1596020071994104,0.8058195080468771,67.2996057342766,13.026194691059573,0.756601270962841,11,-0.4100008010864258,-0.9850006103515625,-0.8762512207031214,-0.6225004196166992,-0.30500030517578125,1,-0.03356185151388302,-4.388247121020366,21.19499969482422,-3.094490317580942,21.084999084472656,1.7802716817686564,21.11000061035156,-0.03356185151388302 7238,2008-11-19,20.69499969482422,21.88500022888184,20.69499969482422,21.13500022888184,4149000.0,-0.021744314672212384,-4.40908677125284,-4.888886534141329,41.36201291199045,52.72770428442191,0.032228081992737856,0.04179149466151344,0.6798436655048512,1.405228689547954,8.702862455502377,1.1900005340576207,0.4736633727652837,-0.10450019836425639,-1.5423744413959568,1.333374044667444,-0.8234373198801066,0.6144369231515938,-1.1350002288818324,47.890288057828776,-1.5985590790753221,0.7189371215158511,11,0.05000019073486328,-0.5249996185302734,-0.4162502288818324,-0.16249942779541016,0.1399993896484375,2,-0.007006545537661224,2.1746170148349986,21.155000686645508,-4.388247121020366,21.19499969482422,-3.094490317580942,21.084999084472656,-0.007006545537661224 7239,2008-11-20,19.825000762939453,21.07999992370605,19.665000915527344,20.584999084472656,2513600.0,-0.04203908889654884,-1.6203733465199588,1.7272668160754476,37.491888504802915,50.712670109446684,0.9793496205947321,0.9311794341547142,1.497333675524434,2.254177025145971,7.748554402300152,1.4149990081787074,0.2665053331550098,-0.9564991950988784,-2.4351969817831574,0.5221985915854006,-1.6958480884410179,-0.21715030175673888,-0.218501281738277,7.06401282681775,-36.56805833575737,0.7393488933421404,11,0.9199991226196289,0.3449993133544922,0.42624902725219727,0.7074995040893555,0.9249992370605469,3,0.04539720473618947,-4.40908677125284,20.69499969482422,2.1746170148349986,21.155000686645508,-4.388247121020366,21.19499969482422,0.04539720473618947 7240,2008-11-21,20.63500022888184,20.63500022888184,19.149999618530273,19.8799991607666,4942200.0,0.0408574746416448,2.933770886069526,-0.9934246520335942,45.1987794839825,49.921942584640036,0.04296805419616945,0.20327229050189644,0.628647842969567,1.4281023859104778,6.6887854501676625,1.485000610351566,0.14277371076707723,-0.19199972152709677,-1.5874784935376667,1.2034790504834731,-0.8897391075323817,0.5057396644781882,1.25,53.707049322701984,13.237811031266354,0.6977393860052842,11,-0.09500026702881215,-0.19999980926514027,-0.5212507247924805,-0.1024999618530309,0.3549995422363246,4,0.008480699545406756,-1.6203733465199588,19.825000762939453,-4.40908677125284,20.69499969482422,2.1746170148349986,21.155000686645508,0.008480699545406756 7241,2008-11-24,21.354999542236328,21.770000457763672,20.46500015258789,20.88999938964844,2490800.0,0.03489213982884953,1.0154413995646243,0.6158933705202557,50.085078760602386,49.35493550170107,-0.6173188187165515,-0.35537757251278634,-0.12531169836098854,0.69573211152764,5.511474026753209,1.3050003051757812,0.18119598972154805,0.41399965286255025,-0.7284195216848346,1.556418827409935,-0.15720993441114217,0.9852092401362427,0.4753006744384791,80.62155143075513,38.68642707260922,0.5712095872736921,11,-0.8149995803833008,-0.7599992752075195,-1.34375,-0.8224992752075195,-0.08499908447265625,0,-0.03605715168669288,2.933770886069526,20.63500022888184,-1.6203733465199588,19.825000762939453,-4.40908677125284,20.69499969482422,-0.03605715168669288 7242,2008-11-25,21.48500061035156,21.9950008392334,20.905000686645508,21.354999542236328,2172000.0,0.0060876174620425605,-1.116507659032325,0.27957209775465625,53.06480663298391,49.8638195280836,-0.6897360569306308,-0.4534985660848996,-0.29813390875067824,0.5531122417609389,5.529227911060721,1.0900001525878906,0.09283188897553174,0.5090006828308056,-0.6559640265692472,1.6739653922308584,-0.07348167186922083,1.091483037530832,-2.3350009918212855,82.07381335478668,35.39779310707311,0.5824823547000256,11,-0.912500381469723,-0.8900003433227504,-1.6200008392333949,-0.9525003433227504,-0.4250011444091726,1,-0.03956250208623158,1.0154413995646243,21.354999542236328,2.933770886069526,20.63500022888184,-1.6203733465199588,19.825000762939453,-0.03956250208623158 7243,2008-11-26,21.375,21.51499938964844,21.024999618530273,21.239999771118164,1905200.0,-0.005119879321695775,1.361450323790416,1.0384547668652533,58.98766746847062,50.078501687216516,-0.3912111916757084,-0.3330057423838255,-0.2160294777385019,0.6474909026358873,5.322473251347133,0.4899997711181676,0.10173200209899136,0.38150005340576243,-0.7970006222494348,1.5600007290609597,-0.20775028442183796,0.9707503912333628,-2.168100357055664,78.20736122284795,24.62022225514582,0.589250337827599,11,-0.8024997711181641,-0.7799997329711914,-1.5575003623962402,-0.8424997329711914,-0.40500068664551137,2,-0.02456138566223498,-1.116507659032325,21.48500061035156,1.0154413995646243,21.354999542236328,2.933770886069526,20.63500022888184,-0.02456138566223498 7244,2008-11-28,21.729999542236328,21.729999542236328,21.1299991607666,21.2549991607666,1483400.0,0.01660816571865853,1.5263153667928862,3.51851537885531,51.97568450732317,49.08293466079094,-0.7252867527024307,-0.7392984956338822,-0.6027899395001697,0.27262776291347635,5.16697430116875,0.6000003814697266,0.08475592925289277,0.7449995994567864,-0.40815152952872324,1.898150728442296,0.1684240349640298,1.321575163949543,-2.467337875366212,90.68537141324752,38.70409898495973,0.5765755644927556,11,-1.1574993133544922,-1.1349992752075195,-1.9124999046325684,-1.1974992752075195,-0.6399993896484375,4,-0.04118732059906727,1.361450323790416,21.375,-1.116507659032325,21.48500061035156,1.0154413995646243,21.354999542236328,-0.04118732059906727 7245,2008-12-01,20.71500015258789,21.5,20.59499931335449,21.290000915527344,2477800.0,-0.046709590935590906,-1.2208539279562538,-1.2105269498106708,51.15931645908387,48.91164539522456,0.25893906920330423,0.2046796359529921,0.3662262121790292,1.2624580692301777,4.596495288217611,1.1350002288818395,0.17903583352162755,-0.21824979782104492,-1.3185331885681855,0.8820335929260956,-0.768391493194617,0.3318918975525271,-1.3976917022705102,16.3398619479132,-36.72154187441979,0.5501416953735706,12,-0.1424999237060547,-0.11999988555908203,-0.7550005912780762,-0.18249988555908203,0.8699989318847656,0,0.001689589531947755,1.5263153667928862,21.729999542236328,1.361450323790416,21.375,-1.116507659032325,21.48500061035156,0.001689589531947755 7246,2008-12-02,20.809999465942386,21.030000686645508,20.26000022888184,20.975000381469727,2151400.0,0.004586015575897884,4.59997225690107,0.28695773321037243,51.15930252397669,48.942726361468495,0.115757390342619,0.06496840370039436,0.22427116410231562,1.1449816640838897,4.742248527198951,0.7700004577636683,0.08573043860153717,-0.09275045394896964,-1.16979531685881,0.9842944089608707,-0.6312728854038916,0.4457719775059523,-1.4391371678466847,31.700233059232293,-22.209042030536505,0.5385224314549202,12,-0.23749923706055043,-0.2099990844726598,-0.8499999046325719,-0.27749919891357777,0.5799999237060547,1,0.008649702537011805,-1.2208539279562538,20.71500015258789,1.5263153667928862,21.729999542236328,1.361450323790416,21.375,0.008649702537011805 7247,2008-12-03,21.524999618530273,21.55500030517578,20.434999465942386,20.46999931335449,1722800.0,0.03435848971346944,1.0089670910154542,-6.393905765940882,62.133731063010735,51.25069504491519,-0.6048448865752789,-0.6698025479793657,-0.5147090730874346,0.4194174931968071,4.833837117885635,1.1200008392333949,-0.03166426845702475,0.6129997253417976,-0.48286978818955717,1.7088692388731523,0.06506496857612021,1.160934482107475,-2.101654549611819,86.05442044471083,25.236365148521244,0.5479347567656777,12,-0.9524993896484375,-0.8849992752075195,-1.6862502098083496,-0.9924993515014648,-0.014999389648433947,2,-0.011846651116642959,4.59997225690107,20.809999465942386,-1.2208539279562538,20.71500015258789,1.5263153667928862,21.729999542236328,-0.011846651116642959 7248,2008-12-04,20.68000030517578,21.575000762939453,20.399999618530273,21.334999084472656,1520000.0,-0.03925664707687404,1.0704827011366769,-0.6208517439127552,46.58729875198836,52.26129618349135,0.2657493996141014,0.16142052718078048,0.29341774119163233,1.251945499595351,5.015447854548083,1.1750011444091797,-0.08286252628559865,-0.21799964904785085,-1.318431848965023,0.8824325508693214,-0.768215749006437,0.33221645091073526,-1.2052221208510296,28.571447107381008,-29.587709456794,0.5502160999585858,12,-0.10750007629394531,0.05749988555908203,-0.8250007629394531,-0.14750003814697266,0.47500038146972656,3,0.018375200926447732,1.0089670910154542,21.524999618530273,4.59997225690107,20.809999465942386,-1.2208539279562538,20.71500015258789,0.018375200926447732 7249,2008-12-05,20.940000534057614,20.96500015258789,19.780000686645508,20.399999618530273,3227800.0,0.012572544731382695,3.0169463033006823,-0.8244304151330142,48.89059987665708,52.67149844934409,0.20176226320814905,-0.025042790409848692,-0.025050046679776727,0.986048546295077,4.760096551423197,1.1849994659423828,-0.11092187490410055,-0.005499458312993255,-1.0195265544034449,1.0085276377774584,-0.5125130063582191,0.5015140897322325,-1.4148178966346876,64.62394418428687,6.947994104919431,0.5070135480452251,12,-0.05249977111816051,-0.20250034332275035,-0.6037507057189906,-0.40750026702880504,-0.1949996948242152,4,0.0014326064246312775,1.0704827011366769,20.68000030517578,1.0089670910154542,21.524999618530273,4.59997225690107,20.809999465942386,0.0014326064246312775 7250,2008-12-08,20.424999237060547,21.364999771118164,19.924999237060547,21.23500061035156,3236600.0,-0.024594139630486067,1.6915905509565268,-1.5000000000000033,44.452445171960974,52.04565027282838,0.7642067509988735,0.4296858274850024,0.4220372122128424,1.4937751205062142,4.858643420706453,1.4400005340576172,-0.033876622196796546,-0.46825075149536133,-1.4761576248793418,0.5396561218886191,-0.9722041881873515,0.03570268519662889,-0.8504202356014119,35.93306534820534,-19.473000897688777,0.5039534366919906,12,0.46250152587890625,0.3125009536743164,-0.00874948501586914,0.10750102996826172,0.5100002288818395,0,0.03255818557489687,3.0169463033006823,20.940000534057614,1.0704827011366769,20.68000030517578,1.0089670910154542,21.524999618530273,0.03255818557489687 7251,2008-12-09,20.489999771118164,20.8799991607666,20.274999618530273,20.290000915527344,2227000.0,0.003182400807128394,-4.260832428039507,-0.2469117487767098,45.226124185508745,51.17468555644225,0.6298364698341068,0.3785823175658365,0.29444170977641804,1.422841826914098,5.170422269533465,0.6049995422363281,0.16368324377214094,-0.3997502326965332,-1.413001600677461,0.6135011352843946,-0.9063759166869971,0.10687545129393072,-0.8670123329035455,39.55426486323939,-13.754674454034905,0.5066256839904646,12,0.2650003433227539,0.08250045776367188,-0.03749990463256836,0.04250049591064453,0.9150009155273438,1,0.053440669867549584,1.6915905509565268,20.424999237060547,3.0169463033006823,20.940000534057614,1.0704827011366769,20.68000030517578,0.053440669867549584 7252,2008-12-10,20.815000534057614,20.9950008392334,20.28499984741211,20.549999237060547,1757600.0,0.015861433214731324,1.271996240245849,1.32501406677664,50.87848345954505,50.27366511100608,0.2232820141133871,0.06975955028270064,-0.08389812301570387,1.0902251757200538,5.405986886352677,0.7100009918212891,0.2482651463211809,-0.08274946212769052,-1.0907096047875093,0.9252106805321283,-0.5867295334575999,0.4212306092022189,-1.1445728278226177,57.66015617943721,3.5143637549319635,0.5039800713299091,12,-0.060000419616695666,-0.2425003051757777,-0.36250066757201793,-0.28250026702880504,0.154998779296875,2,0.02762425370347743,-4.260832428039507,20.489999771118164,1.6915905509565268,20.424999237060547,3.0169463033006823,20.940000534057614,0.02762425370347743 7253,2008-12-11,20.59499931335449,21.0,20.440000534057614,20.690000534057614,2164800.0,-0.010569359359042907,-1.765437796699588,-0.3584934178800512,56.229759504410495,50.746340110682446,0.35872869598829027,0.36228501035694904,0.06927534407084224,1.3031699345929475,5.267150727913263,0.5599994659423864,0.2251118758227051,-0.33700065612793395,-1.2452631662673284,0.5712618540114605,-0.7911319111976312,0.11713059894176325,-0.8780801444595241,51.419501417575795,-8.323182474906595,0.4541312550696964,12,0.08250141143799183,-0.022499084472652697,-0.17374944686889293,-0.06249904632568004,0.7350006103515625,3,0.04442830522135699,1.271996240245849,20.815000534057614,-4.260832428039507,20.489999771118164,1.6915905509565268,20.424999237060547,0.04442830522135699 7254,2008-12-12,20.90999984741211,20.959999084472656,20.084999084472656,20.375,2397600.0,0.015295000949738569,1.7559127963907462,-5.63150497911982,52.41864080770881,50.886265038307435,-0.09478916636921042,0.03323673165423102,-0.30801380875018936,0.9887010489334216,5.508448499556017,0.875,0.16333501203077816,-0.012000083923339844,-0.9164066647968596,0.8924064969501799,-0.46420337436009973,0.44020320651342004,-1.147519045110375,68.40279479452963,7.570441514468456,0.4522032904367599,12,-0.2324991226196289,-0.33749961853027344,-0.48874998092651367,-0.3774995803833008,0.6450004577636719,4,0.011716922095708293,-1.765437796699588,20.59499931335449,1.271996240245849,20.815000534057614,-4.260832428039507,20.489999771118164,0.011716922095708293 7255,2008-12-15,21.100000381469727,21.26000022888184,20.63500022888184,20.905000686645508,2020000.0,0.00908658706093357,1.4271873425972228,0.3644855148416722,47.526683432573336,50.48264069481817,-0.25080950786496103,-0.16399018092119633,-0.5472901747380732,0.7948337187095973,5.0973155156845085,0.625,0.05478972353328615,0.17725038528442383,-0.7277500725385266,1.0822508431073743,-0.2752498436270514,0.6297506141958991,-1.2928691784293598,86.38300497208753,26.894976472912276,0.45250022891147457,12,-0.4224996566772461,-0.5275001525878906,-0.6762504577636719,-0.567500114440918,0.8850002288818324,0,-0.016824622550627666,1.7559127963907462,20.90999984741211,-1.765437796699588,20.59499931335449,1.271996240245849,20.815000534057614,-0.016824622550627666 7256,2008-12-16,21.479999542236328,21.63500022888184,21.01499938964844,21.48500061035156,2642600.0,0.018009438573296066,3.0655752057432077,-0.02564654329197286,49.9537366723858,49.12930798474874,-0.587563014748639,-0.5497279490773614,-0.952210868479682,0.4176089944863577,4.801864249944017,0.6200008392333984,-0.008513756320180477,0.5429995536804206,-0.3886338278651529,1.4746329352259941,0.07718286290763388,1.0088162444532074,-1.6291109464720996,89.9999630836019,31.990450273477485,0.46581669077278615,12,-0.7724990844726562,-0.9074993133544922,-1.0637493133544922,-0.9474992752075195,1.0850009918212855,1,-0.02537244357116042,1.4271873425972228,21.100000381469727,1.7559127963907462,20.90999984741211,-1.765437796699588,20.59499931335449,-0.02537244357116042 7257,2008-12-17,20.44499969482422,21.375,20.21999931335449,21.26000022888184,3616000.0,-0.048184351465044406,1.210527468556135,162.96529366907149,42.654028150408706,48.69227791790655,0.31081338080021226,0.4525558866466355,0.06338004787882312,1.445560859409678,4.719670378292561,1.2600002288818395,-0.017830711920556297,-0.4565002441406243,-1.4070738674021683,0.49407337912091975,-0.9317870557713945,0.018786567490145956,-0.5512288541906081,23.22582868084169,-30.8974539849174,0.475286811630772,12,0.2625007629394531,0.1275005340576172,0.09000015258789062,0.08750057220458984,2.520000457763672,2,0.046955294993930474,3.0655752057432077,21.479999542236328,1.4271873425972228,21.100000381469727,1.7559127963907462,20.90999984741211,0.046955294993930474 7258,2008-12-18,20.549999237060547,20.69499969482422,20.104999542236328,20.549999237060547,4049000.0,0.005135707693989744,3.0689537239220224,-0.0,40.296053044353364,47.73732826987281,0.20722592683588203,0.3543015130876057,-0.052471397984838575,1.3351700449278852,4.275992254516427,0.5900001525878906,-0.03239887416249587,-0.3442506790161133,-1.3036268632727293,0.6151255052405027,-0.823938771144423,0.13543741311219648,-0.6142037964549409,29.999987694533964,-18.69297633482453,0.4796880921283082,12,0.23000049591064453,0.022500991821289062,-0.031249046325683594,-0.01749897003173828,2.2250003814697266,3,0.020437960675760092,1.210527468556135,20.44499969482422,3.0655752057432077,21.479999542236328,1.4271873425972228,21.100000381469727,0.020437960675760092 7259,2008-12-19,20.725000381469727,21.09499931335449,20.549999237060547,20.549999237060547,2593600.0,0.008515871090329696,-5.228531569138171,100.0,50.095421966016445,48.36432569143452,-0.001654192330171611,0.26370342097028754,-0.20040816149219154,1.147996441254115,4.386793224769525,0.5450000762939418,-0.19295977160775024,-0.21424951553344584,-1.0371793695085572,0.6086803384416655,-0.6257144425210015,0.1972154114541098,-0.7480208328915658,40.52291248265613,-11.755950089788307,0.41146492698755655,12,0.13499927520751953,-0.15250015258789062,-0.2625002861022949,-0.19250011444091797,1.9799995422363246,4,0.02919177472137746,3.0689537239220224,20.549999237060547,1.210527468556135,20.44499969482422,3.0655752057432077,21.479999542236328,0.02919177472137746 7260,2008-12-22,20.809999465942386,21.024999618530273,20.44499969482422,20.549999237060547,1380600.0,0.004101282649367599,-1.4680883874764117,1.4857058778651118,50.0,48.89475633748911,-0.02938827625282414,0.20288929658180876,-0.23326349172476668,1.045846605632228,4.07180975365411,0.5799999237060547,-0.16661688459100432,-0.13800039291381339,-0.9509703753214644,0.6749695894938377,-0.5444853841176389,0.26848459829001214,-0.7926594915511203,46.078405706585215,-8.439850972008102,0.40648499120382614,12,0.05000019073485973,-0.23749923706055043,-0.5137495994567907,-0.4899997711181676,1.4800014495849574,0,0.0358001373547685,-5.228531569138171,20.725000381469727,3.0689537239220224,20.549999237060547,1.210527468556135,20.44499969482422,0.0358001373547685 7261,2008-12-23,20.584999084472656,20.809999465942386,20.51499938964844,20.809999465942386,1487200.0,-0.0108121281712652,1.6222184546262894,-0.8653853207644078,40.08439005330512,47.695412625684675,0.2352432423506201,0.387091806262152,-0.011496119545704175,1.257961904728596,3.912492206183597,0.2950000762939453,-0.18315460329618105,-0.3245007514953606,-1.129203599310582,0.48020209631986077,-0.7268521754029713,0.07785067241225008,-0.5281058927845486,37.795225923111346,-12.207893109645369,0.40235142390761014,12,0.27500057220458984,-0.012498855590820312,-0.26999902725219727,-0.2749996185302699,1.9450016021728551,1,0.06801076454430977,-1.4680883874764117,20.809999465942386,-5.228531569138171,20.725000381469727,3.0689537239220224,20.549999237060547,0.06801076454430977 7262,2008-12-24,20.63500022888184,20.770000457763672,20.45499992370605,20.540000915527344,587200.0,0.0024290088235612295,-1.3773508856531729,-0.42221845462638136,49.42965761084247,46.939845748621565,0.17547721913194536,0.28474470746995095,-0.035685345675641855,1.1965129909399899,3.592840702071594,0.31500053405762074,-0.12018260693890781,-0.23199958801269105,-0.9975569094099548,0.5335577333845727,-0.6147782487113211,0.15077907268593904,-0.5393448842428263,53.53543527054549,0.7874245944307745,0.38277866069863176,12,0.2249994277954066,-0.06250000000000355,-0.17750024795532582,-0.3250007629394531,1.9650001525878906,2,0.09353042325022343,1.6222184546262894,20.584999084472656,-1.4680883874764117,20.809999465942386,-5.228531569138171,20.725000381469727,0.09353042325022343 7263,2008-12-26,20.850000381469727,20.934999465942386,20.674999237060547,20.700000762939453,533600.0,0.010419197974466776,-1.5999675755061915,1.5789547653943634,48.84615346995152,46.54290271109298,0.0005061529329708492,0.029930811903511767,-0.18976631503880625,0.960341428806526,3.235634404682026,0.2999992370605469,-0.05881535111128855,0.009250545501707563,-0.7180102306389244,0.7365113216423396,-0.35437984256860844,0.37288093357202357,-0.7163581269388253,62.307834512467075,10.605087698367605,0.3636303880703152,12,0.01999950408935547,-0.2775001525878906,-0.3925004005432129,-0.5400009155273402,1.840000152587887,4,0.10143883608740145,-1.3773508856531729,20.63500022888184,1.6222184546262894,20.584999084472656,-1.4680883874764117,20.809999465942386,0.10143883608740145 7264,2008-12-29,20.834999084472656,20.95499992370605,20.57999992370605,20.825000762939453,1358000.0,-0.0007194866533625222,2.0000000000000853,0.06665564640209555,56.029400050039754,47.48764900192258,0.004190443933143939,-0.026938136513297906,-0.12453102491951284,0.9570625595881417,2.6709177376252686,0.375,-0.068572861909594,0.038999271392821555,-0.5559851801527564,0.6339837229383996,-0.25849295437996744,0.33649149716561055,-0.6641296582477061,67.24128292232157,12.984297984018298,0.2974922257727889,12,0.03500080108642578,-0.2624988555908203,-0.3774991035461426,-0.5249996185302699,1.6550006866455078,0,0.09311258072016937,-1.5999675755061915,20.850000381469727,-1.3773508856531729,20.63500022888184,1.6222184546262894,20.584999084472656,0.09311258072016937 7265,2008-12-30,20.75,21.0,20.475000381469727,20.8799991607666,2294400.0,-0.004079629863579015,1.837829339079423,-13.002098435711561,53.801168612215825,47.91514143968146,0.03835422930897536,0.06410414486980187,0.0047860738188596486,1.0280514360344313,2.642334781165495,0.5249996185302734,-0.10428756597834976,-0.047749805450440164,-0.6419364944982071,0.5464368835973268,-0.34484314997432364,0.2493435390734433,-0.5426479455148794,54.12844678848061,-1.9061973576483595,0.29709334452388264,12,-0.010000228881835938,-0.17749977111816406,-0.29250001907348633,-0.44000053405761363,1.6849994659423864,1,0.09421686379306271,2.0000000000000853,20.834999084472656,-1.5999675755061915,20.850000381469727,-1.3773508856531729,20.63500022888184,0.09421686379306271 7266,2008-12-31,20.989999771118164,21.07999992370605,20.700000762939453,20.850000381469727,2288200.0,0.011566254029790946,1.3749970197649495,-1.0769253341549658,52.62367443674648,49.02287991594121,-0.31118608162198313,-0.17045852527533256,-0.22458910683102573,0.7641178236190562,2.739323416156952,0.379999160766598,-0.12775746347535488,0.18324995040893555,-0.4171384574652848,0.7836383582831559,-0.11694425352817461,0.4834441543460457,-0.7468947409380782,85.59997558593807,28.541140636390544,0.3001942039371099,12,-0.3900003433227539,-0.10249900817871094,-0.5024995803833008,-0.6800003051757777,1.1949996948242223,2,0.06193430960385027,1.837829339079423,20.75,2.0000000000000853,20.834999084472656,-1.5999675755061915,20.850000381469727,0.06193430960385027 7267,2009-01-02,21.270000457763672,21.34499931335449,20.8700008392334,21.19499969482422,1597800.0,0.01333971842299797,3.222237292733478,0.5357220708446866,59.94109976690476,51.20566288511359,-0.5161301255412134,-0.49597133408541794,-0.4785644566645004,0.45430345347515555,2.58987567519049,0.4749984741210902,-0.12689849584486268,0.47600059509277415,-0.06838351727314418,1.0203847074586925,0.20380853890981498,0.7481926512757333,-0.9918575114025181,91.37943130247993,32.21897740225236,0.2721920561829584,1,-0.3750009536743164,-0.38249969482421875,-0.7025003433227539,-0.9600009918212855,0.3400001525878871,4,0.05923837337868654,1.3749970197649495,20.989999771118164,1.837829339079423,20.75,2.0000000000000853,20.834999084472656,0.05923837337868654 7268,2009-01-05,21.059999465942386,21.274999618530273,20.88999938964844,21.155000686645508,2449600.0,-0.009873107066372122,1.2985151107973096,-1.26667005747414,52.27962750498728,51.44835238944369,-0.2527579091337522,-0.26987891756139604,-0.2317078397340815,0.6394336176134701,2.46674466599578,0.3850002288818324,-0.1786065319186818,0.24699964523315643,-0.30707078830118206,0.8010700787674949,-0.03003557153401104,0.5240348620003239,-0.7475193617237892,67.24135663078576,8.86788887333671,0.27703521676716913,1,-0.1649999618530309,-0.3049993515014684,-0.4762492179870641,-0.75,0.5799999237060547,0,0.07312445178442606,3.222237292733478,21.270000457763672,1.3749970197649495,20.989999771118164,1.837829339079423,20.75,0.07312445178442606 7269,2009-01-06,20.96999931335449,21.46999931335449,20.834999084472656,21.075000762939453,3261600.0,-0.00427351162726497,-2.3866506619737464,1.1052642145840812,47.96236726298666,51.221948751997765,-0.13896339183867212,-0.18710928931053772,-0.1193226295343841,0.7024299094438469,2.574314445971653,0.6350002288818324,-0.09789357424291723,0.1554995536804178,-0.40017857701212733,0.7111776843729629,-0.12233951166585655,0.43333861902669213,-0.6238687944355945,49.74868977468324,-4.87183764091283,0.2778390653462734,1,-0.00749969482421875,-0.21499919891357067,-0.38624906539916637,-0.6599998474121023,0.3950004577636754,1,0.08202199699681256,1.2985151107973096,21.059999465942386,3.222237292733478,21.270000457763672,1.3749970197649495,20.989999771118164,0.08202199699681256 7270,2009-01-07,21.09000015258789,21.155000686645508,20.75,20.82999992370605,2599000.0,0.005722500866129243,1.0769196911083614,-2.4761584712357134,43.34472967114235,51.58420870953523,-0.24034398398194057,-0.2685017132294689,-0.20025304533297827,0.5596011496464186,2.7142569759430373,0.4050006866455078,-0.0005548076985846251,0.24225034713744975,-0.29455793519614915,0.7790586294710486,-0.02615379402934792,0.5106544883042474,-0.7108922272627076,50.6493667342912,0.4832761392497744,0.2684041411667994,1,-0.12750053405762074,-0.38249969482421875,-0.5062499046325684,-0.7800006866455043,0.7099990844726562,2,0.06638215307734274,-2.3866506619737464,20.96999931335449,1.2985151107973096,21.059999465942386,3.222237292733478,21.270000457763672,0.06638215307734274 7271,2009-01-08,21.584999084472656,21.625,20.95499992370605,20.989999771118164,3253600.0,0.02347078844492212,-1.0150408287943997,2.2884568829548892,73.84932764055691,54.297505379503505,-0.6465691517261618,-0.7138598381235752,-0.6286694390360807,0.0381139072256893,3.093069681879121,0.6700000762939489,0.027035297998541097,0.6824993133544908,0.07998264148101342,1.2850159852279681,0.3812409774177503,0.9837576492912312,-1.1735733008693074,95.428466796875,40.12564331283535,0.3012583359367389,1,-0.534998893737793,-0.8774986267089844,-1.001248836517334,-1.2749996185302699,-0.3899993896484375,3,0.03937921786066623,1.0769196911083614,21.09000015258789,-2.3866506619737464,20.96999931335449,1.2985151107973096,21.059999465942386,0.03937921786066623 7272,2009-01-09,21.38999938964844,21.625,21.174999237060547,21.475000381469727,1855400.0,-0.0090340376694521,1.3376649112464145,-0.1428589746466533,66.93546402345422,56.30742877433714,-0.37236873896667433,-0.49916647983056706,-0.42310714738414035,0.20562163586832582,3.378359690338586,0.4500007629394531,0.04735471714632311,0.45874967575073455,-0.17997334169820434,1.0974726931996734,0.1393881670262651,0.778111184475204,-0.9469021049324908,73.14278738839326,14.034589919297694,0.31936150872446867,1,-0.33999919891357777,-0.6824989318847692,-0.8037490844726598,-1.0799999237060547,-0.3149986267089879,4,0.037166905048098275,-1.0150408287943997,21.584999084472656,1.0769196911083614,21.09000015258789,-2.3866506619737464,20.96999931335449,0.037166905048098275 7273,2009-01-12,21.51000022888184,21.6200008392334,21.25,21.315000534057614,1291200.0,0.005610137571648188,-1.2769228963461154,-2.2940872882308536,66.18554349535945,57.43588915715044,-0.4346066372183053,-0.5766691206296173,-0.5386702853735024,0.059186226176091594,3.6739272053032535,0.37000083923339844,0.15089977804312582,0.5330004692077672,-0.134732566762505,1.2007335051780395,0.1991339512226311,0.8668669871929033,-1.035864873075539,86.85716901506737,24.348890411792596,0.3338665179851354,1,-0.4600000381469762,-0.8024997711181676,-0.9037499427795446,-1.2000007629394531,-0.375,0,0.004649018149960105,1.3376649112464145,21.38999938964844,-1.0150408287943997,21.584999084472656,1.0769196911083614,21.09000015258789,0.004649018149960105 7274,2009-01-13,21.155000686645508,21.65999984741211,20.96999931335449,21.450000762939453,1432600.0,-0.016503930193346394,-1.0751807671237477,-1.5128232716459404,56.4007564272964,57.72473224771495,-0.03290118074178494,-0.21331014155935435,-0.21147485276519618,0.3868555697749372,3.955244092180436,0.6900005340576207,0.1931689440077875,0.1657508850097642,-0.5057853359042035,0.8372871059237319,-0.17001722544721787,0.5015189954667463,-0.6504480211706642,44.50557742369556,-19.251445463170683,0.33576811045698385,1,0.024999618530273438,-0.4350004196166992,-0.5000004768371582,-0.8450012207031214,-0.045000076293948865,1,0.02292596016359849,-1.2769228963461154,21.51000022888184,1.3376649112464145,21.38999938964844,-1.0150408287943997,21.584999084472656,0.02292596016359849 7275,2009-01-14,20.7450008392334,20.895000457763672,20.45499992370605,20.75,1623600.0,-0.019380753207487667,1.983053696699342,0.01694630330068212,52.77780537249221,57.74185790724224,0.42053914493290634,0.1778487870967922,0.17021906632837513,0.7671829476926035,4.057635310335658,0.7000007629394567,0.21542264461243832,-0.22649898529052592,-0.9044455577777093,0.45144758719665745,-0.5654722715341194,0.11247430095306754,1.25,24.066467542622743,-41.19931380563344,0.33897328624359224,1,0.3124990463256836,0.04749870300292969,0.06749963760375977,-0.4350013732910121,0.049999237060546875,2,0.02988666699459519,-1.0751807671237477,21.155000686645508,-1.2769228963461154,21.51000022888184,1.3376649112464145,21.38999938964844,0.02988666699459519 7276,2009-01-15,20.934999465942386,20.934999465942386,20.46500015258789,20.770000457763672,1331200.0,0.009158766884677982,4.696995618851451,-33.00534147272105,54.966874032904904,57.18916615902004,0.24799788993388816,-0.058049594748180056,-0.035822783477293285,0.5465590778136296,3.7469511031946587,0.46999931335449574,0.21394444395008705,-0.00925035476684144,-0.6435446490820169,0.625043939548334,-0.3263975019244292,0.3078967923907463,1.029201354980465,39.833989429647794,-25.80374605957588,0.3171471471575871,1,0.12250041961669567,-0.06250000000000355,-0.12249898910522816,-0.625,-0.07499885559082742,3,0.04131835649317139,1.983053696699342,20.7450008392334,-1.0751807671237477,21.155000686645508,-1.2769228963461154,21.51000022888184,0.04131835649317139 7277,2009-01-16,21.405000686645508,21.56999969482422,21.114999771118164,21.125,1839800.0,0.022450500725721634,-2.03332125350474,1.6969840590934473,58.473283154071744,57.87735012002942,-0.22444218722030485,-0.4768928881456205,-0.514157517306856,0.05234652177356125,3.94897664701422,0.6350002288818324,0.24233069869078605,0.41275081634521626,-0.20760977881041498,1.0331114115008475,0.10257051876740064,0.7229311139230319,0.5290161163330076,78.83824257993855,12.251397434621254,0.31018029757781607,1,-0.3475008010864258,-0.532501220703125,-0.7412505149841309,-1.0950012207031214,-0.6800003051757812,4,-0.00981083789230186,4.696995618851451,20.934999465942386,1.983053696699342,20.7450008392334,-1.0751807671237477,21.155000686645508,-0.00981083789230186 7278,2009-01-20,20.96999931335449,21.51000022888184,20.924999237060547,21.46500015258789,1455800.0,-0.020322418095618855,-1.0000000000000122,-1.7678558047969828,51.82679526853851,58.30673100953518,0.21953672670710844,-0.009289092392986475,-0.08046578564218976,0.4579661530325758,3.9319497558811505,0.5850009918212926,0.2502969713930092,-0.0432505607605016,-0.6279887360119609,0.5414876144909577,-0.33561964838623126,0.24911852686522806,0.9344371520385764,42.73854126600459,-22.78379270675586,0.2923690876257304,1,0.0875005722045934,-0.09749984741210582,-0.3062491416931117,-0.6599998474121023,-0.4949989318847621,1,0.005007222366387731,-2.03332125350474,21.405000686645508,4.696995618851451,20.934999465942386,1.983053696699342,20.7450008392334,0.005007222366387731 7279,2009-01-21,21.32999992370605,21.395000457763672,20.815000534057614,21.23500061035156,2017600.0,0.017167411642321717,4.1555461365658,-0.19191747937562237,57.304779177726736,59.857847621377886,-0.09390235313948736,-0.33902256083667837,-0.4063490397181262,0.06870235408102587,4.183896955431042,0.5799999237060582,0.21473841987264208,0.2865000724792459,-0.2980475413904138,0.8710476863489056,-0.005773734455583934,0.5787738794140758,0.5454478108532719,78.47535243191253,11.036229082523931,0.2922738069348304,1,-0.2725000381469691,-0.4575004577636683,-0.7049994468688929,-1.0825004577636648,-1.4200000762939418,2,-0.009142039171199934,-1.0000000000000122,20.96999931335449,-2.03332125350474,21.405000686645508,4.696995618851451,20.934999465942386,-0.009142039171199934 7280,2009-01-22,21.55500030517578,21.709999084472656,21.065000534057614,21.065000534057614,2502800.0,0.01054854112866943,-1.6326483742764486,5.157929608288029,57.142857142857125,58.00157312163348,-0.2749162411168733,-0.5326572237532687,-0.6416262233117038,-0.18846186979947532,4.610712224260118,0.6449985504150426,0.23322636528608598,0.4742504119873061,-0.14174934162210917,1.0902501655967214,0.16625053518259847,0.7822502887920137,0.2920384731664747,87.55028817075151,21.482722993871135,0.30799987680470825,1,-0.4725008010864258,-0.6475009918212891,-0.929999828338623,-1.3075008392333949,-2.25,3,-0.020644847530684962,4.1555461365658,21.32999992370605,-1.0000000000000122,20.96999931335449,-2.03332125350474,21.405000686645508,-0.020644847530684962 7281,2009-01-23,21.98500061035156,22.09000015258789,21.084999084472656,21.290000915527344,3073200.0,0.019948981632467166,1.2209998313943686,1.4183673866586564,58.70888633233646,57.0875089337315,-0.7176811835064321,-0.8984596591623735,-1.0477820716128754,-0.6470949272462967,5.24596868454603,1.0050010681152344,0.29037093155539395,0.8342506408691364,0.14199044645678427,1.5265108352814885,0.4881205436629621,1.1803807380753106,-1.5300006866455078,91.76473932146213,27.705168956834214,0.3461300972061752,1,-0.7125005722045863,-0.8875007629394496,-1.3600001335144007,-1.7375011444091726,-3.310001373291012,4,-0.05412783720812386,-1.6326483742764486,21.55500030517578,4.1555461365658,21.32999992370605,-1.0000000000000122,20.96999931335449,-0.05412783720812386 7282,2009-01-26,22.565000534057614,22.709999084472656,21.90999984741211,21.950000762939453,3496200.0,0.026381619631748565,-1.302150770759178,0.8848921455623244,66.81564579168767,57.15752029999019,-1.2443342518538287,-1.3981384664794803,-1.599768909466885,-1.2490530027645264,6.1074849393344195,0.7999992370605469,0.37552966317341685,1.3177505493164041,0.4204825737113751,2.215018524921433,0.8691165615138878,1.7663845371189204,-2.0773006057739245,92.34835560252618,27.506053455019227,0.44863398780251534,1,-0.9825010299682582,-1.1575012207031214,-1.9250001907348597,-2.3725004196166957,-3.625,0,-0.0755594896234405,1.2209998313943686,21.98500061035156,-1.6326483742764486,21.55500030517578,4.1555461365658,21.32999992370605,-0.0755594896234405 7283,2009-01-27,22.96500015258789,23.065000534057614,22.51499938964844,22.604999542236328,4719800.0,0.01772655036841475,-1.0370378219528396,0.585367063953582,70.84639610893049,58.76259137572731,-1.5826721767164926,-1.7197350677642795,-1.9425125642098848,-1.663798235614557,7.207013154811069,0.5500011444091726,0.3430951328609204,1.6120001792907708,0.45183922535133547,2.772161133230206,1.0319197023210513,2.19208065626049,-2.388408258056643,95.55553860134565,27.614132636467133,0.5800804769697178,1,-1.2049999237060582,-1.380000114440918,-2.3249998092651367,-3.047500610351559,-4.524999618530277,1,-0.09753972376376152,-1.302150770759178,22.565000534057614,1.2209998313943686,21.98500061035156,-1.6326483742764486,21.55500030517578,-0.09753972376376152 7284,2009-01-28,22.774999618530273,23.17499923706055,22.524999618530273,23.07999992370605,2948200.0,-0.00827348281276652,1.6262667519516416,-0.8472216335353608,67.35323339693777,60.38208337844349,-1.2725285666040875,-1.4513542107160156,-1.7349689251439493,-1.4869237684593415,8.432754166652078,0.649999618530277,0.34152422219175094,1.3249996185302741,0.030561979847767873,2.6194372572127804,0.6777807991890192,1.972218437871529,-2.0491032056274427,81.04266045467232,10.463084722587652,0.6472188193412538,1,-0.9549999237060547,-0.9650001525878906,-2.0987496376037598,-2.8899993896484375,-3.989999771118164,2,-0.10098789354925886,-1.0370378219528396,22.96500015258789,-1.302150770759178,22.565000534057614,1.2209998313943686,21.98500061035156,-0.10098789354925886 7285,2009-01-29,22.70499992370605,23.10000038146973,22.545000076293945,22.63500022888184,1883400.0,-0.0030735322062209747,-3.4400024414062784,-0.22950696650572017,62.64108668012567,61.23477367257913,-1.000475570832915,-1.2937103785436364,-1.647071829840268,-1.4297122457192053,9.585407166020179,0.5550003051757848,0.33571421086845277,1.1572499275207484,-0.2079472146338155,2.5224470696753123,0.47465135644346645,1.8398484985980303,-1.7831752848706017,77.51199621815657,9.659423870896234,0.6825985710772814,1,-0.7100000381469691,-0.8950004577636683,-1.9887499809265101,-2.819999694824215,-4.430000305175778,3,-0.12310064239972585,1.6262667519516416,22.774999618530273,-1.0370378219528396,22.96500015258789,-1.302150770759178,22.565000534057614,-0.12310064239972585 7286,2009-01-30,22.290000915527344,22.82999992370605,22.125,22.76499938964844,2881000.0,-0.01827786873257864,1.3305800235817984,-6.785722070845426,59.677432586527914,61.368568053963145,-0.41689773481396486,-0.818278474128455,-1.222174931285327,-1.0375490160511909,10.625414946294267,0.7049999237060511,0.37821389939069405,0.677250862121582,-0.6998724813911679,2.054374205634332,-0.011310809634792918,1.365812533877957,-1.1879223088338868,30.03962462154558,-35.609400232203015,0.6885616717563756,1,-0.2950010299682617,-0.47500133514404297,-1.5737509727478027,-2.405000686645508,-3.9150009155273438,4,-0.13391657639063592,-3.4400024414062784,22.70499992370605,1.6262667519516416,22.774999618530273,-1.0370378219528396,22.96500015258789,-0.13391657639063592 7287,2009-02-02,22.53000068664551,22.604999542236328,21.899999618530273,22.01499938964844,2087400.0,0.010767149450899405,1.1203036847736214,-1.0842167397484619,60.691827671667326,62.35357165431079,-0.5370060879166125,-1.0108700406923923,-1.4479944357905374,-1.2903590396391245,11.353568804587715,0.7049999237060547,0.4781942656295186,0.8542506217956571,-0.5712847531981318,2.279785996789446,0.14148293429876446,1.5670183092925498,-1.262088429522688,49.411863263257715,-12.994552648650803,0.7127676874968936,2,-0.5350008010864293,-0.7150011062622106,-1.8137507438659703,-2.6450004577636754,-4.110000610351566,0,-0.17110525220134531,1.3305800235817984,22.290000915527344,-3.4400024414062784,22.70499992370605,1.6262667519516416,22.774999618530273,-0.17110525220134531 7288,2009-02-03,22.60000038146973,23.239999771118164,22.34000015258789,22.604999542236328,4058600.0,0.0031069548464643937,-2.4285724665850443,-0.009707083837939244,66.1092474713281,63.33184590915539,-0.3927797064505505,-1.0114381557368084,-1.487878619373035,-1.3689002071551606,12.387811549193628,0.8999996185302734,0.5692812010750359,0.8472502708435101,-0.6043715051225611,2.2988720468095813,0.12143938286047629,1.573061158826544,-1.1795211659518898,52.23885695740946,-11.918345889436388,0.7258108879830348,2,-0.4475002288818395,-0.7525005340576207,-1.883750438690189,-2.430000305175785,-4.065000534057621,1,-0.16194689316965838,1.1203036847736214,22.53000068664551,1.3305800235817984,22.290000915527344,-3.4400024414062784,22.70499992370605,-0.16194689316965838 7289,2009-02-04,22.690000534057614,22.97500038146973,22.3799991607666,22.7450008392334,3849800.0,0.003982307569413868,1.3106870907528485,11.001907668837221,73.34933093979825,65.13256521992662,-0.30125640435809586,-1.0181755605958145,-1.5180495775570613,-1.4697994395003562,13.197698667931077,0.5950012207031286,0.6215038536999273,0.851250362396236,-0.6088899908295282,2.311390715622,0.12118018578335565,1.5813205390091163,-1.0875692629797413,58.95528549020251,-9.848753518760759,0.730070176612882,2,-0.5275011062622035,-0.8425006866455043,-1.9687504768371547,-2.5200004577636683,-3.6700000762939418,2,-0.187307179372727,-2.4285724665850443,22.60000038146973,1.1203036847736214,22.53000068664551,1.3305800235817984,22.290000915527344,-0.187307179372727 7290,2009-02-05,22.489999771118164,22.7549991607666,22.350000381469727,22.475000381469727,3408200.0,-0.008814489124372216,-2.05660160073703,-0.2727146622277532,68.6227445333372,66.23410502003782,0.050647987530997085,-0.7461690598971416,-1.285422797043914,-1.289156629715233,14.171241222857283,0.404998779296875,0.7383813410889744,0.581249618530272,-0.8618863159757915,2.0243855530363355,-0.14031834872275795,1.302817585783302,-0.7238116500362608,44.029857119676144,-27.263925033181827,0.7215679672530311,2,0.07999992370605469,-0.6424999237060547,-1.768749713897705,-2.3199996948242188,-3.379999160766605,3,-0.1647398826772798,1.3106870907528485,22.690000534057614,-2.4285724665850443,22.60000038146973,1.1203036847736214,22.53000068664551,-0.1647398826772798 7291,2009-02-06,22.434999465942386,22.6299991607666,22.2549991607666,22.6299991607666,2265600.0,-0.00244554494155258,2.8461598654094447,-13.000508646998746,63.69678449610522,65.88756487608421,0.19689954165874468,-0.6579576204514872,-1.2209741858955958,-1.245328530277078,14.467856269130952,0.375,0.8114132901684847,0.483749294281008,-0.9692725912515101,1.936771179813526,-0.24276164848525283,1.2102602370472688,-0.521430179856857,39.92535720080989,-29.15772628953615,0.726510942766259,2,0.13500022888183238,-0.587499618530277,-1.7787494659423864,-2.264999389648441,-3.2799987792968786,4,-0.18542455745217334,-2.05660160073703,22.489999771118164,1.3106870907528485,22.690000534057614,-2.4285724665850443,22.60000038146973,-0.18542455745217334 7292,2009-02-09,22.184999465942386,22.479999542236328,21.924999237060547,22.38500022888184,2029400.0,-0.011143303140234706,1.8461598654094966,1.0256465432920097,66.99300550063236,65.45941036405108,0.4328461525406482,-0.3640072530241554,-0.96842706234046,-1.0128580286926514,14.556030064207615,0.5550003051757812,0.8716154643779888,0.19399929046631215,-1.237715168379573,1.6257137493121974,-0.5218579389566287,0.909856519889253,1.0550003051757777,19.77187249343334,-50.46896483718052,0.715857229422942,2,0.3850002288818324,-0.337499618530277,-1.4412493705749547,-1.7499990463256871,-2.3649997711181676,0,-0.17173764064278485,2.8461598654094447,22.434999465942386,-2.05660160073703,22.489999771118164,1.3106870907528485,22.690000534057614,-0.17173764064278485 7293,2009-02-10,21.61000061035156,22.209999084472656,21.524999618530273,22.049999237060547,1663200.0,-0.025918362381461613,-1.2458976411436575,2.1999847412691627,53.69394142374805,63.941711255918904,0.88890286081919,0.23069537919561967,-0.39396391296630995,-0.4504476554102119,14.400911037106628,0.6849994659423828,0.8815466899245123,-0.3859995841980002,-1.8113253716372277,1.0393262032412274,-1.098662477917614,0.3266633095216136,1.603699150085454,5.8621342825344875,-60.72070232014234,0.7126628937196133,2,0.7724990844726598,0.23749923706055043,-0.7187504768371547,-1.0150003433227504,-1.720001220703118,1,-0.14761686459784495,1.8461598654094966,22.184999465942386,2.8461598654094447,22.434999465942386,-2.05660160073703,22.489999771118164,-0.14761686459784495 7294,2009-02-11,21.63999938964844,21.739999771118164,21.274999618530273,21.645000457763672,2334800.0,0.0013881896552336848,3.7692397981141674,0.011366099373165758,51.18218561619348,62.66850002659311,0.7610003422637384,0.2518046442942925,-0.4356053023779829,-0.4966607132330161,14.613748404187604,0.4650001525878906,0.7980792209871623,-0.3802507400512667,-1.7611409803871823,1.0006395002846489,-1.0706958602192245,0.3101943801166911,1.5061523651123032,24.662154325172352,-37.646301890858524,0.6904451201679579,2,0.6175003051757777,0.20750045776366832,-0.8149995803833043,-1.0449991226196325,-1.6700000762939524,2,-0.14348427124825236,-1.2458976411436575,21.61000061035156,1.8461598654094966,22.184999465942386,2.8461598654094447,22.434999465942386,-0.14348427124825236 7295,2009-02-12,21.364999771118164,21.434999465942386,20.854999542236328,21.375,3625400.0,-0.01270793097442613,7.923133353873711,1.9996186117481787,40.98835130068556,60.59193543927729,0.9229943090535464,0.6067426099298103,-0.14296238871676792,-0.24051729120532883,15.333328493407834,0.7849998474121129,0.6386250819299164,-0.6862503051757827,-1.971096981354922,0.5985963710033566,-1.328673643265354,-0.043826967086211255,1.6688828554687518,28.732413435903936,-28.61694749300515,0.6424233380895696,2,0.682499885559082,0.4825000762939453,-0.5062499046325684,-0.7699995040893555,-0.6499996185302734,3,-0.1097589205933216,3.7692397981141674,21.63999938964844,-1.2458976411436575,21.61000061035156,1.8461598654094966,22.184999465942386,-0.1097589205933216 7296,2009-02-13,21.799999237060547,22.049999237060547,21.174999237060547,21.34499931335449,2601800.0,0.02036037774877153,-1.201257650386628,-45.49895098226242,38.3914694242117,58.114117856226656,0.45949986495147144,0.2528322833297807,-0.5579626415713612,-0.6925937325769276,16.071182672842866,0.875,0.5121576844290203,-0.29450082778930664,-1.4751471708461779,0.8861455152675646,-0.8848239993177422,0.29582234373912897,1.0595727427783217,58.15382737379807,5.015491728724278,0.590323171528435,2,0.24750041961669922,0.0475006103515625,-0.9649991989135742,-1.2049989700317383,-1.6199989318847656,4,-0.12339443673630601,7.923133353873711,21.364999771118164,3.7692397981141674,21.63999938964844,-1.2458976411436575,21.61000061035156,-0.12339443673630601 7297,2009-02-17,21.19499969482422,21.530000686645508,21.13999938964844,21.32999992370605,2463800.0,-0.027752273550900597,-2.1836731516298675,-0.29670384949129364,24.71425161552611,53.51467387224866,0.9557187897154904,0.8867568981960474,0.03736818815892207,-0.10061850054497512,16.26538925630992,0.6599998474121058,0.4016306661053193,-0.8890003204345689,-2.0988401525766207,0.3208395117074829,-1.4939202365055948,-0.284080404363543,1.504206490006446,25.092270660604438,-21.743662963281718,0.6049199160710259,2,0.7200002670288086,0.6525001525878906,-0.31624937057495117,-0.5999994277954102,-1.1199989318847656,1,-0.09624906994817628,-1.201257650386628,21.799999237060547,7.923133353873711,21.364999771118164,3.7692397981141674,21.63999938964844,-0.09624906994817628 7298,2009-02-18,21.075000762939453,21.30500030517578,20.895000457763672,21.2549991607666,2154600.0,-0.005661662354921826,1.9285631569267239,1.3333192048489309,25.21863643820157,48.16681892762681,0.9349695006025698,1.069878857873391,0.1733456827507709,0.004248737151371529,16.720116516438104,0.4099998474121094,0.324638211625377,-1.014249324798584,-2.2044872182640383,0.1759885686668703,-1.6093682715313093,-0.4191303780658586,1.4766688904836656,18.410148693425953,-23.103364825277623,0.595118946732727,2,0.7299985885620117,0.7724990844726562,-0.19625043869018555,-0.47500038146972656,-0.8950004577636719,2,-0.05954927747011818,-2.1836731516298675,21.19499969482422,-1.201257650386628,21.799999237060547,7.923133353873711,21.364999771118164,-0.05954927747011818 7299,2009-02-19,21.13500022888184,21.354999542236328,20.93000030517578,21.084999084472656,2218200.0,0.002846949645093133,-1.3611153791133976,-0.277786608174141,27.04675019603353,43.54726400125973,0.7053742947828141,1.0482666361378499,0.12196955503653939,-0.08250283535999259,17.355820261408105,0.4249992370605469,0.21556042947669596,-0.9444998741149853,-2.163765864864338,0.27476611663436756,-1.5541328694896634,-0.3348668787403071,1.2809358156463375,23.431025786721953,-12.970055971557336,0.6096329953746765,2,0.6074991226196254,0.7124996185302699,-0.2562499046325719,-0.4949998855590856,-0.7049999237060582,3,-0.05890706533005163,1.9285631569267239,21.075000762939453,-2.1836731516298675,21.19499969482422,-1.201257650386628,21.799999237060547,-0.05890706533005163 7300,2009-02-20,21.11000061035156,21.334999084472656,20.71999931335449,20.8700008392334,3581600.0,-0.0011828539512441782,-1.2777650229410287,4.799885561700904,30.528015409891836,39.86184521390268,0.5744439236943855,1.0943252622460058,0.1720823797757305,-0.08578998316824382,17.663426619413393,0.6149997711181676,0.06321007416850222,-0.9472495079040577,-2.2218039922009183,0.32730497639280287,-1.5845267500524862,-0.3099722657556292,1.1810605139932697,29.32340747135742,-7.556743842799442,0.6372772421484303,2,0.4899988174438512,0.7374992370605504,-0.16000032424926403,-0.37250041961669567,-0.7700004577636683,4,-0.05400290213341141,-1.3611153791133976,21.13500022888184,1.9285631569267239,21.075000762939453,-2.1836731516298675,21.19499969482422,-0.05400290213341141 7301,2009-02-23,20.795000076293945,21.46500015258789,20.70499992370605,21.354999542236328,1896200.0,-0.014921862858836121,-1.054055307972452,-2.3333333333333677,22.061143354186257,34.869416086519784,0.7066586997891022,1.3866996598906383,0.5069580841368797,0.20175881295989484,17.379723917528793,0.7600002288818395,-0.14916358193439194,-1.2027500152587898,-2.5969918199558,0.19149178943822065,-1.899870917607295,-0.5056291129102846,1.3389548669518483,10.909099316129833,-23.37851938722457,0.6971209023485049,2,0.6624994277954102,1.057499885559082,0.12999963760375977,-0.05749988555908203,-0.21000099182128906,0,-0.0038470749416948946,-1.2777650229410287,21.11000061035156,-1.3611153791133976,21.13500022888184,1.9285631569267239,21.075000762939453,-0.0038470749416948946 7302,2009-02-24,20.86000061035156,20.950000762939453,20.46999931335449,20.8799991607666,2587600.0,0.003125777053096135,4.999952316807178,0.035711731227079824,21.9354564813316,31.340695537362404,0.4849379193732233,1.2515848785340715,0.45252046627149056,0.11275890705534763,16.45590578232844,0.4800014495849645,-0.33694447865821076,-1.052499485015872,-2.507865098533266,0.4028661285015218,-1.7801822917745689,-0.3248166782571751,1.1024797305494651,39.19607719100485,6.8826053151851525,0.7276828067586977,2,0.3999986648559606,0.9949989318847692,0.10499906539917347,-0.12250041961669567,-0.1800003051757777,1,-0.0325982878849167,-1.054055307972452,20.795000076293945,-1.2777650229410287,21.11000061035156,-1.3611153791133976,21.13500022888184,-0.0325982878849167 7303,2009-02-25,20.725000381469727,20.959999084472656,20.600000381469727,20.80500030517578,2534800.0,-0.006471726986184256,-1.1818108256509552,4.000286123032193,18.75990063582414,27.738219428432476,0.5377489997626732,1.2755643851412621,0.6038250633355631,0.2178611432039439,15.09375573608745,0.3599987030029297,-0.5065357156817747,-1.0754997253417962,-2.5345868465182626,0.3835873958346703,-1.8050432859300294,-0.34595616475356294,1.0285326155747825,25.628226435638325,-3.178286248654331,0.7295435605882326,2,0.534998893737793,1.1299991607666016,0.23999929428100586,-0.15250015258789062,-0.1400012969970703,2,-0.031363069074364924,4.999952316807178,20.86000061035156,-1.054055307972452,20.795000076293945,-1.2777650229410287,21.11000061035156,-0.031363069074364924 7304,2009-02-26,20.475000381469727,20.9950008392334,20.459999084472656,20.9950008392334,2071200.0,-0.012062725954086084,1.0576972453508418,6.500011920940324,18.466322567396205,25.235771791400325,0.67622767805058,1.4170734221149175,0.8574056080646599,0.43732357787724396,13.62384465864509,0.5350017547607422,-0.6900511370902933,-1.2104997634887695,-2.70823438464069,0.28723485766315093,-1.9593670740647298,-0.4616324529128093,1.0988378998581787,1.4926647814617298,-24.339436976360414,0.7488673105759605,2,0.779998779296875,1.3749990463256836,0.48999929428100586,0.09749984741210938,0.19499969482421875,3,-0.014407817865582317,-1.1818108256509552,20.725000381469727,4.999952316807178,20.86000061035156,-1.054055307972452,20.795000076293945,-0.014407817865582317 7305,2009-02-27,19.90999984741211,20.26499938964844,19.75,20.174999237060547,4061600.0,-0.027594653163911742,1.3146055857492889,0.5096137622418663,15.924395812580386,22.739430278996846,1.1321939168754263,1.8571608598693778,1.4133699321321807,0.9741787534420112,12.435115420828154,0.7250003814697266,-0.7989934899675433,-1.6357502937316895,-3.2500067114072877,-0.02149387605609121,-2.4428785025694886,-0.8286220848938903,1.4856241624189543,9.329436336823282,-14.11189688654817,0.8071282088377997,2,0.7300004959106445,1.5850000381469727,1.054999828338623,0.6625003814697266,0.6049995422363317,4,0.02611755207176758,1.0576972453508418,20.475000381469727,-1.1818108256509552,20.725000381469727,4.999952316807178,20.86000061035156,0.02611755207176758 7306,2009-03-02,19.30500030517578,20.040000915527344,19.290000915527344,19.71999931335449,2794400.0,-0.03038671757272593,-2.3708032763697617,1.566037600046051,14.531992049260495,21.608068104967334,1.504246509621023,2.3474188860514786,1.9898664268017079,1.5576077977020333,12.202687583133072,0.75,-0.9243803602073442,-2.0914998054504395,-3.9495804305530093,-0.23341918034786957,-3.0205401180017226,-1.1624594928991563,1.7944113828856914,0.8797296375142492,-22.074595060536087,0.9290403125512843,3,1.072500228881836,1.9600000381469727,1.6899991035461426,1.2674999237060547,1.2899990081787074,0,0.05361304486147156,1.3146055857492889,19.90999984741211,1.0576972453508418,20.475000381469727,-1.1818108256509552,20.725000381469727,0.05361304486147156 7307,2009-03-03,18.674999237060547,19.5049991607666,18.670000076293945,19.5049991607666,2798000.0,-0.03263408744657348,1.0120461716292206,2.000004596031803,14.337753378535098,20.399081098337728,1.9435820267163137,2.818300614629848,2.6168223522188576,2.1710975491653244,12.595523953898235,0.8349990844726562,-1.0132940393192769,-2.5287508010864244,-4.669970020165486,-0.3875315820073624,-3.5993604106259554,-1.4581411915468934,2.0625302964940992,0.21501759682354774,-23.87270497972258,1.0706096095395314,3,1.392500877380371,2.280000686645508,2.510000705718994,1.9450006484985352,2.090000152587894,1,0.10227576575327046,-2.3708032763697617,19.30500030517578,1.3146055857492889,19.90999984741211,1.0576972453508418,20.475000381469727,0.10227576575327046 7308,2009-03-04,18.940000534057614,19.21500015258789,18.76499938964844,18.76499938964844,2472200.0,0.014190163738864836,-4.14283223071155,-0.21084477168114707,18.965533117050157,19.501168089561794,1.501814048007109,2.387448023228245,2.3484074995438675,1.8947903910215338,12.24533543174742,0.5400009155273438,-1.1337434964221984,-2.0807495117187536,-4.341776788102184,0.1802777646646767,-3.2112631499104687,-0.9502358735270384,1.384023108044893,11.612919103833413,-11.88982203842491,1.1305136381917147,3,1.1274995803833043,2.014999389648441,2.55499887466431,1.9899988174438512,1.404998779296875,2,0.09186904551503727,1.0120461716292206,18.674999237060547,-2.3708032763697617,19.30500030517578,1.3146055857492889,19.90999984741211,0.09186904551503727 7309,2009-03-05,18.440000534057614,18.674999237060547,18.25,18.63999938964844,3941600.0,-0.026399154482646847,2.1481593986874543,-1.1428431297752393,18.032800554319124,18.11281088338705,1.7649268142696464,2.6906756975829857,2.8334718469722695,2.398345494900788,12.044529405808358,0.6900005340576136,-1.1726497561719924,-2.368249511718755,-4.763591767726204,0.027092744288694348,-3.5659206397224814,-1.1705783837150285,1.5532183948831815,9.429309757297903,-12.857880719624914,1.1976711280037253,3,1.4174995422363317,2.3049993515014684,3.2324995994567907,2.6674995422363317,1.7950000762939453,3,0.11632312843230963,-4.14283223071155,18.940000534057614,1.0120461716292206,18.674999237060547,-2.3708032763697617,19.30500030517578,0.11632312843230963 7310,2009-03-06,18.78499984741211,18.940000534057614,18.32999992370605,18.565000534057614,2832600.0,0.018709289770209248,1.3018861134403434,-1.100002861039299,16.387971244756386,17.48245842678373,1.179477829089386,2.164869208716741,2.47449766862956,2.0705995429771207,11.701144409470027,0.6100006103515625,-1.2093985897548833,-1.8380002021789537,-4.258648853437133,0.5826484490792261,-3.0483245278080453,-0.627675876549862,0.8595752957405267,29.888244345087138,11.636536345654253,1.2103243256290903,3,0.8375005722045898,1.9600000381469727,3.0299997329711914,2.377499580383301,0.9899997711181641,4,0.10034603376062945,2.1481593986874543,18.440000534057614,-4.14283223071155,18.940000534057614,1.0120461716292206,18.674999237060547,0.10034603376062945 7311,2009-03-09,18.274999618530273,18.780000686645508,18.19499969482422,18.65999984741211,3555400.0,-0.027149333671785736,-1.1467923300097642,-1.750006502345151,16.742605767664145,16.905475014154014,1.4465436071837239,2.474080460628464,2.9715621984076463,2.5683975267870522,11.576617612488672,0.5900001525878906,-1.2833550470938064,-2.140000438690187,-4.619274470543729,0.33927359316335526,-3.379637454616958,-0.9003634227634159,1.090660495991834,6.106866894675001,-10.813609113124901,1.2396370159267718,3,1.3200006484985352,2.442500114440918,3.627500057220459,2.8874998092651367,1.784999847412113,0,0.12257180945967727,1.3018861134403434,18.78499984741211,2.1481593986874543,18.440000534057614,-4.14283223071155,18.940000534057614,0.12257180945967727 7312,2009-03-10,18.375,18.540000915527344,18.155000686645508,18.540000915527344,2139800.0,0.00547197721242787,3.66664354741758,0.42857355177829193,19.107562174288788,16.94410407398342,1.0694390363271893,2.186091341205234,2.857909491962168,2.470783448257148,12.102407727574574,0.38500022888183594,-1.3925858734138536,-1.8495000839233384,-4.341601130447806,0.6426009626011293,-3.0955506071855723,-0.6034495606611046,0.7565280305825297,20.75466266003293,3.8564499361070297,1.2460505232622343,3,1.2000007629394531,2.322500228881836,3.5299997329711914,2.78749942779541,1.7049999237060511,1,0.12081628916214915,-1.1467923300097642,18.274999618530273,1.3018861134403434,18.78499984741211,2.1481593986874543,18.440000534057614,0.12081628916214915 7313,2009-03-11,18.420000076293945,18.59499931335449,18.274999618530273,18.44499969482422,2361600.0,0.0024489837438881334,-1.0317406494662236,0.15151199889027606,18.828954537252542,16.984396515078572,0.7410157349572195,1.9919807120654056,2.7925673561888367,2.4443429007490955,13.324567820167282,0.3199996948242152,-1.4577544654049142,-1.6449999809265137,-4.171824475377846,0.881824513524819,-2.90841222815218,-0.3815877337008473,0.5162224855011814,33.75789059348941,16.95544293273075,1.263412247225667,3,0.7899999618530273,2.2775001525878906,3.484999656677246,2.742499351501465,1.5450000762939453,2,0.1273072368969448,3.66664354741758,18.375,-1.1467923300097642,18.274999618530273,1.3018861134403434,18.78499984741211,0.1273072368969448 7314,2009-03-12,18.53499984741211,18.604999542236328,18.225000381469727,18.350000381469727,2503600.0,0.006243201446354263,1.3384646082878993,-7.4000915541313805,21.03488492839614,17.552228639058097,0.35971496045598883,1.7206538924438206,2.658626034408016,2.3429317603935687,15.044051525952812,0.37999916076660156,-1.539101803492155,-1.3747502326965346,-3.875538582475631,1.1260381170825617,-2.625144407586081,-0.12435605780698822,0.24497833935309288,48.40754581282246,31.817915501211385,1.2503941748895477,3,0.5625009536743164,2.030000686645508,3.4650001525878906,2.6599998474121094,1.2900009155273438,3,0.09765306074146496,-1.0317406494662236,18.420000076293945,3.66664354741758,18.375,-1.1467923300097642,18.274999618530273,0.09765306074146496 7315,2009-03-13,19.020000457763672,19.065000534057614,18.489999771118164,18.649999618530273,3140800.0,0.026166744771744854,1.4999979267994576,2.0000103100223727,30.769249844291835,19.35636839406158,-0.29592861101919965,1.1077594830204944,2.1626692828967435,1.8715240761705871,15.948560529619227,0.5750007629394496,-1.5991161536959488,-0.7724996566772475,-3.2049633372696,1.659964023915105,-1.9887314969734255,0.4437321836189305,-0.8649997711181641,95.05493584181197,74.53511824693827,1.2162318402961765,3,-0.1900005340576172,1.4349994659423828,2.984999179840088,2.174999237060547,1.0550003051757812,4,0.06388013266802739,1.3384646082878993,18.53499984741211,-1.0317406494662236,18.420000076293945,3.66664354741758,18.375,0.06388013266802739 7316,2009-03-16,19.11000061035156,19.475000381469727,19.084999084472656,19.23500061035156,2834800.0,0.0047318691073505725,-3.45707995466057,-0.3378370715563414,31.14225440231378,21.223535174481434,-0.46544486191270096,0.8494501652534829,2.054795813203601,1.7772563041971559,16.87455218759909,0.4549999237060547,-1.647860943885437,-0.5479995727539091,-2.8041782756814335,1.7081791301736153,-1.6760889242176695,0.5800897787098513,-0.9367999267578107,72.34849579516201,51.95252101554821,1.1280893514637618,3,-0.29500007629394176,1.2824993133544957,3.098749160766605,2.08499908447266,0.7600002288818395,0,0.03479848178646816,1.4999979267994576,19.020000457763672,1.3384646082878993,18.53499984741211,-1.0317406494662236,18.420000076293945,0.03479848178646816 7317,2009-03-17,19.155000686645508,19.165000915527344,18.665000915527344,19.075000762939453,2609400.0,0.0023547919862216826,8.999961853172863,-0.6399993896484375,32.74726767251643,22.754839013977683,-0.4863402202018854,0.6785731234309225,1.9830501754985157,1.7341148144785876,18.097914551980445,0.5,-1.6306845263343703,-0.4009995460510254,-2.546334132130127,1.7443350400280764,-1.4736668390905763,0.6716677469885255,-0.9297280151367211,74.4000244140625,52.407702576286496,1.0726672930395516,3,-0.3400001525878906,1.1624994277954102,3.0537490844726562,2.039999008178711,0.7549991607666016,1,0.047246084409061195,-3.45707995466057,19.11000061035156,1.4999979267994576,19.020000457763672,1.3384646082878993,18.53499984741211,0.047246084409061195 7318,2009-03-18,19.81999969482422,19.899999618530273,18.94499969482422,19.125,3129800.0,0.03471673110627105,1.233919146221217,8.687504470352621,43.40382260935173,25.573841464536862,-1.1324759799708097,-0.08987619346752851,1.3052515123509707,1.0811671990040175,19.150095571125853,0.9549999237060547,-1.5319634009990821,0.32674951553344656,-1.7017458579239566,2.3552448889908497,-0.687498171195255,1.3409972022621481,-1.5447379149169933,95.22388297642175,67.72048913392739,1.0142476867287016,3,-0.7924995422363281,0.3625001907348633,2.3887500762939453,1.6900005340576172,-0.09499931335449219,2,0.013118074313075212,8.999961853172863,19.155000686645508,-3.45707995466057,19.11000061035156,1.4999979267994576,19.020000457763672,0.013118074313075212 7319,2009-03-19,19.88999938964844,20.049999237060547,19.59499931335449,19.940000534057614,1842000.0,0.0035317707316868674,2.3703879002804786,-0.07194412426586606,49.77628129416346,29.28365369224876,-1.0897633574836512,-0.27186948207173245,1.22590308178766,1.0167227663031149,20.258358676507722,0.45499992370605824,-1.3749060716965325,0.4589992523193409,-1.4289031975890687,2.3469017022277505,-0.4849519726348639,1.4029504772735457,-1.5172533394238314,89.74359601364023,57.4652047260209,0.9439512249542044,3,-0.7874994277954137,0.2125005722045863,2.225000381469723,1.6200008392333949,0.05000114440917258,3,0.0037707775385091846,1.233919146221217,19.81999969482422,8.999961853172863,19.155000686645508,-3.45707995466057,19.11000061035156,0.0037707775385091846 7320,2009-03-20,19.96999931335449,20.38999938964844,19.81999969482422,19.905000686645508,3000000.0,0.004022117956810067,-3.851048633205666,-1.2999427808507718,58.42837437394747,33.91540575961358,-1.0996320303047362,-0.46552203440228723,1.133422700179441,0.9501445722862307,21.09963599340272,0.5699996948242223,-1.2419974273687018,0.5959992408752406,-1.1412903457629326,2.333288827513414,-0.27264555244384425,1.4646440341943254,-1.4630730081830023,75.65214795288753,37.77437962508468,0.8686447933190866,3,-0.697499275207516,0.1325006484985387,2.0825004577636754,1.5400009155273473,-0.17000007629394176,4,-0.007260818998530039,2.3703879002804786,19.88999938964844,1.233919146221217,19.81999969482422,8.999961853172863,19.155000686645508,-0.007260818998530039 7321,2009-03-23,20.71500015258789,20.71500015258789,20.049999237060547,20.295000076293945,1643200.0,0.03730600224583891,2.1666704510878696,6.461676154704268,75.1231554864442,40.13936057207528,-1.6339473006563558,-1.2825822248449157,0.36838332136972696,0.23341250690716464,22.362968192182198,0.745000839233402,-1.0281939053232279,1.345000076293946,-0.3788299291768702,3.0688300817647622,0.4830850735585379,2.206915079029354,-2.0197665389687103,100.0,54.98874111530637,0.8619150027354076,3,-1.244999885559082,-0.6125001907348633,1.232499599456787,0.7950000762939453,-0.6149997711181641,0,-0.030895456670729682,-3.851048633205666,19.96999931335449,2.3703879002804786,19.88999938964844,1.233919146221217,19.81999969482422,-0.030895456670729682 7322,2009-03-24,20.18000030517578,20.709999084472656,20.13999938964844,20.559999465942386,2541600.0,-0.025826688074886306,-1.4782541992677685,-0.9047597422355115,64.3187043067757,45.193777213133416,-0.9118756863133086,-0.8444328601415272,0.8830011177350308,0.7665533106389191,23.316808087527445,0.5750007629394496,-0.8335052257678974,0.8440002441406236,-0.7800253406599005,2.4680258289411476,0.031987451740359774,1.6560130365408874,-1.2423947068803542,69.77402773736786,19.68969561801211,0.8120127924002628,3,-0.7100000381469727,-0.33749961853027344,1.7674994468688965,1.3299999237060547,-0.20000076293945312,1,-0.015361717604279401,2.1666704510878696,20.71500015258789,-3.851048633205666,19.96999931335449,2.3703879002804786,19.88999938964844,-0.015361717604279401 7323,2009-03-25,20.075000762939453,20.38500022888184,19.770000457763672,20.23500061035156,2178400.0,-0.0052031486941750416,1.6739173701756165,0.42105315993152276,70.7751010264785,50.72046789069812,-0.6117589488794408,-0.8333529093346037,0.9621096937434572,0.8652322565616934,24.133718619042163,0.6149997711181676,-0.5940527388875019,0.771500682830812,-0.7587972515222496,2.3017986171838736,0.006351715654282941,1.536649650007341,-0.9241078181289311,42.857240170775874,-11.858700182135102,0.7651489671765305,3,-0.4725008010864258,-0.2650003433227539,1.8062491416931152,1.4349994659423828,0.05499839782714844,2,-0.00821922337517178,-1.4782541992677685,20.18000030517578,2.1666704510878696,20.71500015258789,-3.851048633205666,19.96999931335449,-0.00821922337517178 7324,2009-03-26,20.18000030517578,20.30500030517578,19.76000022888184,20.30500030517578,3429600.0,0.005230363050853226,7.720001220703068,0.7812507450587876,68.87686837589895,54.95464772754335,-0.5128026991511732,-1.0135516052936566,0.8433499207297572,0.7404872621533727,24.758410611515078,0.5450000762939418,-0.35525099818117667,0.8912502288818374,-0.596601937915576,2.3791023956792507,0.14732414548313244,1.6351763122805423,-0.8414144954319767,43.97906909395919,-13.304146425232908,0.7439260833987063,3,-0.48999977111816406,-0.36999988555908203,1.6462492942810059,1.3299999237060547,0.024999618530269885,3,-0.022547072191537842,1.6739173701756165,20.075000762939453,-1.4782541992677685,20.18000030517578,2.1666704510878696,20.71500015258789,-0.022547072191537842 7325,2009-03-27,20.43000030517578,20.530000686645508,19.90999984741211,19.94499969482422,3498400.0,0.012388503281433483,-1.2342360299676953,-3.8800048828125,81.36828270298274,60.53531753872879,-0.605427872586187,-1.2886676838943742,0.5954285483759065,0.47439015427241316,24.504813238604324,0.6200008392333984,-0.09380728939029481,1.1152502059936538,-0.4351707973852541,2.6656712093725616,0.34003970430419983,1.8904607076831077,-0.9262447742906872,70.15708165649735,6.136008204258417,0.775210501689453,3,-0.7399997711181641,-0.619999885559082,1.3649992942810059,1.0799999237060547,-0.20000076293945312,4,-0.023984325198175838,7.720001220703068,20.18000030517578,1.6739173701756165,20.075000762939453,-1.4782541992677685,20.18000030517578,-0.023984325198175838 7326,2009-03-30,20.34000015258789,20.375,20.040000915527344,20.114999771118164,2207200.0,-0.004405293746622685,1.2711796463323959,0.4639177284882806,78.68614000443284,65.63963668671951,-0.3605159739045902,-1.1775245371949588,0.6803792150360657,0.55287558932433,23.6805445650696,0.3899993896484375,0.16819377141549197,0.973500061035157,-0.6432254467660101,2.590225568836324,0.16513730713457164,1.7818628149357423,-0.6908952670984618,61.05269709460245,-8.092585507636542,0.8083627539005843,3,-0.5100002288818359,-0.5299997329711914,1.3837494850158691,1.1700000762939453,-0.6399993896484375,0,-0.026548717378384046,-1.2342360299676953,20.43000030517578,7.720001220703068,20.18000030517578,1.6739173701756165,20.075000762939453,-0.026548717378384046 7327,2009-03-31,20.584999084472656,20.90999984741211,20.295000076293945,20.32999992370605,3044000.0,0.012045178468378381,-2.7846273027647848,1.1333276819395741,79.86207099760436,69.69055317430313,-0.4261522066012766,-1.340839832913538,0.4179217344866508,0.29894706773337987,22.441560054259078,0.6149997711181641,0.3679440661269773,1.1229990005493171,-0.5465245929605516,2.792522594059186,0.28823720379438456,1.9577607973042497,-0.8079867669314105,71.73905471770394,-1.8047310535146295,0.8347617967549337,3,-0.33249950408935547,-1.0099983215332031,1.0700006484985352,0.9975004196166992,-0.875,1,-0.023560783316661227,1.2711796463323959,20.34000015258789,-1.2342360299676953,20.43000030517578,7.720001220703068,20.18000030517578,-0.023560783316661227 7328,2009-04-01,20.68000030517578,20.780000686645508,20.364999771118164,20.48500061035156,1859800.0,0.004615070436159829,1.1012680232165104,0.7647072023217404,79.75035686735539,73.0210060157689,-0.43173488804054827,-1.3689896667902985,0.32022947010022307,0.20154556339882035,21.13561928093236,0.41500091552734375,0.5774476182375032,1.1310002326965325,-0.604048921034348,2.866049386427413,0.263475655831094,1.998524809561971,-0.7443697334526149,80.0000331712915,3.141325739161857,0.8675245768654395,4,-0.3450002670288086,-1.1049995422363281,0.8774991035461426,0.9824991226196289,-1.2350006103515625,2,-0.033849165986920116,-2.7846273027647848,20.584999084472656,1.2711796463323959,20.34000015258789,-1.2342360299676953,20.43000030517578,-0.033849165986920116 7329,2009-04-02,20.584999084472656,20.959999084472656,20.2549991607666,20.959999084472656,2222600.0,-0.004593869405279838,2.7599995930989585,-1.9230799327046875,74.33901325711058,74.7888547805648,-0.2545488955215802,-1.164769383412267,0.39977456987195836,0.30905782815013083,19.365807453671657,0.7049999237060547,0.7863229677337635,0.9287490844726562,-0.7826825707836704,2.640180739728983,0.07303325684449291,1.7844649121008196,-0.5129568141530392,64.28568833537389,-9.847021004397746,0.8557158276281641,4,-0.22499942779541016,-1.0099983215332031,0.9725003242492676,1.077500343322754,-1.0549983978271484,3,-0.02210347067973706,1.1012680232165104,20.68000030517578,-2.7846273027647848,20.584999084472656,1.2711796463323959,20.34000015258789,-0.02210347067973706 7330,2009-04-03,20.670000076293945,20.82999992370605,20.46500015258789,20.59000015258789,1820000.0,0.0041292686714475835,-1.212120336386997,-0.2133331298828125,74.2990495940201,74.69728745918434,-0.2568199350616105,-1.1608262896921744,0.2927329597941508,0.21355779878799197,18.046353482423317,0.3649997711181605,0.9032693271310066,0.9195000648498528,-0.797516507492773,2.6365166371924786,0.06099177867853811,1.7780083510211675,-0.4558847157098427,68.47830593932962,-5.637193779474529,0.8585082861713135,4,-0.3100004196166992,-1.1125001907348633,0.8824992179870605,0.9924993515014648,-1.3250007629394567,4,-0.022496378852034704,2.7599995930989585,20.584999084472656,1.1012680232165104,20.68000030517578,-2.7846273027647848,20.584999084472656,-0.022496378852034704 7331,2009-04-06,20.51499938964844,20.899999618530273,20.38500022888184,20.56999969482422,1372200.0,-0.007498823709404467,-2.269851650015189,-0.687504470352577,70.48189829355583,75.38208679104879,-0.1488232010935917,-0.8742281640272758,0.4095751609487053,0.37158164105962044,16.464124081010745,0.514999389648434,0.9795657069813615,0.6524993896484403,-0.9475118611098416,2.2525106404067223,-0.14750623573069888,1.4525050150275796,-0.2600002288818395,36.87946908065836,-35.663344890633915,0.800005625379141,4,-0.15499973297119496,-0.957499504089359,0.5525007247924769,0.980000495910641,-1.4149990081787145,0,-0.013892266921339491,-1.212120336386997,20.670000076293945,2.7599995930989585,20.584999084472656,1.1012680232165104,20.68000030517578,-0.013892266921339491 7332,2009-04-07,20.59499931335449,20.790000915527344,20.09499931335449,20.350000381469727,2138600.0,0.0038995820661058556,1.1889740601458703,-4.454501317797421,64.16817011163035,74.64798335606567,-0.18301028888050297,-0.8215025921894004,0.27286162076757137,0.29358386168655315,14.546992640067474,0.6950016021728551,1.0151209420819,0.6214993476867647,-0.846592873611808,2.0895915689853375,-0.11254676296251986,1.3555454583360493,0.3649997711181676,57.8034835030835,-11.37997678229695,0.7340461106492858,4,-0.23499965667724254,-1.0374994277954066,0.2262511253356969,0.6700010299682653,-1.6449985504150355,1,-0.04345708085722966,-2.269851650015189,20.51499938964844,-1.212120336386997,20.670000076293945,2.7599995930989585,20.584999084472656,-0.04345708085722966 7333,2009-04-08,20.76499938964844,20.76499938964844,20.36000061035156,20.63500022888184,1570800.0,0.00825443466675524,5.230790674472284,0.5306111327364811,65.4320829840456,74.26522942363752,-0.2736145557484342,-0.8504146668726094,0.03405887568129273,0.13849033723898785,12.648815251950463,0.4049987792968821,0.9136599537158965,0.6742494583129925,-0.6377043680185714,1.9862032846445565,0.018272545147212327,1.3302263714787728,0.17769969940185248,77.45667671424432,10.424744271840822,0.6559769131657819,4,-0.32999992370605824,-1.207499504089359,-0.2537493705749547,0.19000053405761363,-2.125,2,-0.05080666198823547,1.1889740601458703,20.59499931335449,-2.269851650015189,20.51499938964844,-1.212120336386997,20.670000076293945,-0.05080666198823547 7334,2009-04-09,20.34499931335449,21.114999771118164,20.024999618530273,21.114999771118164,2590400.0,-0.02022634667176182,1.8311675443767927,-5.923118681866893,55.90550613474819,71.43603202716702,0.19249488234473588,-0.30341768608171904,0.38508250584173354,0.5519454290346495,10.797121214868755,1.0900001525878906,0.8892715060594298,0.16374940872191956,-0.9274872651889154,1.2549860826327546,-0.38186892823349794,0.7093677456773371,-0.25,29.357766057598095,-35.072529415283896,0.5456183369554168,4,0.22500038146973012,-0.7099990844726527,0.1662507057189977,0.610000610351566,-1.779998779296875,3,-0.0442368959894488,5.230790674472284,20.76499938964844,1.1889740601458703,20.59499931335449,-2.269851650015189,20.51499938964844,-0.0442368959894488 7335,2009-04-13,20.23500061035156,20.44499969482422,20.114999771118164,20.334999084472656,1436000.0,-0.0054066702735510175,1.0625014901175405,0.12986807100287245,40.5511935192221,67.1988157510325,0.3038802403923029,-0.10300838912547405,0.42566106791280234,0.6550922675542132,9.862217565758028,0.3299999237060547,0.8461388233904579,-0.006999301910404654,-0.9514418403302756,0.9374432365094663,-0.4792205711203401,0.4652219672995308,0.8799991607666051,19.266143341604018,-38.985001807477516,0.4722212692099359,4,0.3349990844726598,-0.600000381469723,0.06624937057495472,0.5099992752075231,-1.2900009155273402,0,-0.03484061786217074,1.8311675443767927,20.34499931335449,5.230790674472284,20.76499938964844,1.1889740601458703,20.59499931335449,-0.03484061786217074 7336,2009-04-14,19.774999618530273,20.084999084472656,19.71999931335449,20.084999084472656,1674600.0,-0.022732936888865907,1.3548412898621398,3.100041962310106,41.78498279518806,62.968028172986244,0.7546690726580394,0.4314897964766118,0.8228440794459786,1.1037405539788807,9.38272282325648,0.5150012969970703,0.7983827229409357,-0.5002502441406236,-1.3147790114354727,0.31427852315422555,-0.9075146277880464,-0.09298586049320079,1.3400001525878906,3.9426729123770876,-50.66768871304885,0.40726438364742445,4,0.6424999237060547,-0.1399993896484375,0.4087505340576172,0.9700002670288086,-1.1999988555908203,1,-0.02174464290623046,1.0625014901175405,20.23500061035156,1.8311675443767927,20.34499931335449,5.230790674472284,20.76499938964844,-0.02174464290623046 7337,2009-04-15,20.059999465942386,20.059999465942386,19.71999931335449,19.78499984741211,1224400.0,0.01441212909784606,1.4727318125385682,-0.8870970719071788,49.7164218604313,59.630924283328014,0.43288932816340164,0.2295348906706387,0.4693057105149556,0.809568676584302,8.32482037608853,0.34000015258789773,0.6885043115048965,-0.2605003356933544,-0.8932628109508549,0.3722621395641461,-0.5768815733221047,0.055880901935395855,0.9992002868652321,24.372762797006665,-30.413791966914985,0.31638123762875087,4,0.35750007629394176,-0.4249992370605504,0.09625053405761363,0.657500267028805,-1.5849990844726598,2,-0.04785638634250888,1.3548412898621398,19.774999618530273,1.0625014901175405,20.23500061035156,1.8311675443767927,20.34499931335449,-0.04785638634250888 7338,2009-04-16,20.07999992370605,20.21500015258789,19.90999984741211,20.09499931335449,1902200.0,0.000997031819348848,1.392149236315699,-0.05454331074566961,48.04687005235509,56.70957503835517,0.356296771821615,0.24244184414114045,0.3773293778195459,0.7877642785133041,8.563065729521302,0.30500030517578125,0.5931970770953399,-0.25349988937378143,-0.8527633831922046,0.3457636044446417,-0.5531316362829948,0.04613185753543192,0.9256318115234414,25.806486897407854,-29.093532981886714,0.2996317469092121,4,0.337499618530277,-0.4099998474121058,0.056250572204593396,0.6175003051757848,-1.5149993896484375,3,-0.05627485881773053,1.4727318125385682,20.059999465942386,1.3548412898621398,19.774999618530273,1.0625014901175405,20.23500061035156,-0.05627485881773053 7339,2009-04-17,19.96500015258789,20.2450008392334,19.864999771118164,20.09000015258789,2355000.0,-0.00572708025672819,-1.3384626219233071,8.333672431332655,40.41238005348431,52.944389533851194,0.41806490202318614,0.38298439007391494,0.41463156217820085,0.9141644796406858,9.008375725763212,0.3800010681152344,0.4587786028358707,-0.37224969863891744,-0.9606682052422642,0.21616880796442928,-0.6664589519405908,-0.07804044533724408,0.9892062857666026,33.793201423802444,-18.38472467928171,0.2942092533016741,4,0.4524993896484375,-0.2950000762939453,-0.011250019073486328,0.7325000762939453,-1.0300006866455043,4,-0.06636617845293136,1.392149236315699,20.07999992370605,1.4727318125385682,20.059999465942386,1.3548412898621398,19.774999618530273,-0.06636617845293136 7340,2009-04-20,19.825000762939453,19.94499969482422,19.71500015258789,19.7450008392334,2234600.0,-0.007012240850410967,-2.2856773068486804,-0.6399993896484375,39.59598154767131,49.51262100653069,0.47561156871861243,0.5392094233270868,0.4801522128181581,1.0519325671566335,9.345043234810266,0.25,0.3067136912907813,-0.5049991607666016,-1.1156239575704596,0.1056256360372565,-0.8103115591685288,-0.1996867623646743,1.0798373904150402,20.754805252759354,-29.04883869784078,0.3053123984019284,4,0.5899991989135742,-0.022500991821289062,0.006249904632568359,0.8724994659423828,-0.8900012969970668,0,-0.06355612511436892,-1.3384626219233071,19.96500015258789,1.392149236315699,20.07999992370605,1.4727318125385682,20.059999465942386,-0.06355612511436892 7341,2009-04-21,20.075000762939453,20.1200008392334,19.76000022888184,19.76000022888184,2026400.0,0.012610339993900377,-1.2857142857143147,3.937510430822739,39.71778969356329,46.79591207118991,0.17504161607904933,0.25170913247574234,0.1588160008933528,0.7896360140918084,9.374324407370397,0.36000061035155895,0.19562429055520525,-0.2229991912841811,-0.815481389383315,0.36948300681495283,-0.5192402903337481,0.07324190776538586,0.758447110369044,67.92455546238749,20.032418038270677,0.2962410990495676,4,0.3399991989135742,-0.18500041961669922,-0.43250083923339844,0.6224994659423828,-0.5750007629394531,1,-0.05628896762989588,-2.2856773068486804,19.825000762939453,-1.3384626219233071,19.96500015258789,1.392149236315699,20.07999992370605,-0.05628896762989588 7342,2009-04-22,19.8700008392334,20.100000381469727,19.774999618530273,19.950000762939453,2295200.0,-0.01021170191358134,-1.4073919708390141,-0.2539675811832836,34.362957109728384,43.34378697404355,0.29769076529962035,0.45565558601101586,0.2966862777688455,0.9789467367534002,9.40518797088022,0.3250007629394531,0.06576280639349363,-0.4124991416931145,-1.0335121220419978,0.20851383865576878,-0.7230056318675544,-0.10199265151867465,0.8963401708318628,29.245374685557792,-13.982824933342137,0.31050649017444126,4,0.5449991226196289,0.01999950408935547,-0.2662506103515625,0.8274993896484375,-0.1400012969970703,2,-0.06517362967277596,-1.2857142857143147,20.075000762939453,-2.2856773068486804,19.825000762939453,-1.3384626219233071,19.96500015258789,-0.06517362967277596 7343,2009-04-23,19.90999984741211,19.93000030517578,19.65999984741211,19.84499931335449,1705200.0,0.002013035052305323,4.142794862945269,-0.8125074505877468,36.68640477928171,41.20833126788062,0.13818758774573325,0.4244216304268633,0.20717511457117155,0.9250882360487864,9.932493844561543,0.2700004577636719,-0.047186316182290966,-0.3642500877380357,-1.0010530378874591,0.27255286241138776,-0.6826515628127474,-0.04584861266332396,0.7932607112045105,42.73497028127639,2.080744323403522,0.31840147507471234,4,0.1424999237060547,0.11999988555908203,-0.3437495231628418,0.7875003814697266,0.38500022888183594,3,-0.0720743082340557,-1.4073919708390141,19.8700008392334,-1.2857142857143147,20.075000762939453,-2.2856773068486804,19.825000762939453,-0.0720743082340557 7344,2009-04-24,19.725000381469727,20.045000076293945,19.625,20.0,2013200.0,-0.009291786406840585,1.301371724191989,-4.230728601191118,32.06830556396024,40.2657881617404,0.25254972352283644,0.6045831665636321,0.3385247838772578,1.0893434118031173,10.591613405271517,0.4200000762939453,-0.14194318327013988,-0.5264995574951179,-1.2083934094297142,0.1553942944394784,-0.867446483462416,-0.18555263152781976,0.8947993202505309,20.202063015609404,-16.23313554973611,0.34094692596729775,4,0.21000003814697266,0.6299991607666016,-0.12000036239624023,0.9724998474121094,0.4949989318847621,4,-0.05880860963135148,4.142794862945269,19.90999984741211,-1.4073919708390141,19.8700008392334,-1.2857142857143147,20.075000762939453,-0.05880860963135148 7345,2009-04-27,19.940000534057614,20.13500022888184,19.614999771118164,19.63999938964844,1753000.0,0.01089988078225157,-1.9714279486215538,-1.0909147656732,39.33210894897557,39.993246623272356,-0.0097188725747408,0.36995924989192375,0.08013242862828562,0.8708452305024146,11.007237013240708,0.5200004577636754,-0.25927517006708456,-0.2869994163513212,-0.9770514098065384,0.40305257710389597,-0.632025413078928,0.05802658037628561,0.580319197490617,62.500091699371666,25.042055067747988,0.3450259967276081,4,-0.010000228881832385,0.4249992370605504,-0.3375005722045863,0.7574996948242223,0.23999977111816762,0,-0.05040125582738475,1.301371724191989,19.725000381469727,4.142794862945269,19.90999984741211,-1.4073919708390141,19.8700008392334,-0.05040125582738475 7346,2009-04-28,19.799999237060547,19.979999542236328,19.70499992370605,19.88999938964844,1772800.0,-0.007021128046508562,1.0370307577106468,-0.29999936421956663,35.57168206046336,38.42160886772036,0.14997279125444862,0.4926912909697876,0.1601965639805485,1.0049820172312387,11.445321437435044,0.274999618530277,-0.3252621146105241,-0.4000006675720229,-1.113302308056337,0.3133009729122911,-0.7566514878141817,-0.04334984732986413,0.6116820992360772,35.57678905476262,0.6637158182489173,0.35665082024215705,4,0.13000106811523438,0.5650005340576172,-0.11249923706054688,0.8975009918212891,0.470001220703125,1,-0.0436868588105348,-1.9714279486215538,19.940000534057614,1.301371724191989,19.725000381469727,4.142794862945269,19.90999984741211,-0.0436868588105348 7347,2009-04-29,20.100000381469727,20.13500022888184,19.895000457763672,19.924999237060547,2290800.0,0.015151573533783491,-1.0425625167401504,-1.9444538634339927,38.47488812095421,37.35805531978693,-0.16065176195782271,0.1628412107628634,-0.1779875494900196,0.6893848031338266,11.23969565604492,0.3350009918212926,-0.32651109609147966,-0.0757495880126946,-0.7665630967137176,0.6150639206883284,-0.4211563423632043,0.2696571663378151,0.21607916700548202,93.26926603821966,61.10473501390598,0.34540675435051077,4,-0.1700000762939453,0.2649993896484375,-0.3137502670288086,0.5974998474121094,0.25,2,-0.029850764680724562,1.0370307577106468,19.799999237060547,-1.9714279486215538,19.940000534057614,1.301371724191989,19.725000381469727,-0.029850764680724562 7348,2009-04-30,19.979999542236328,20.25,19.76000022888184,20.190000534057614,1674600.0,-0.005970190893330951,1.9696962691095932,-1.1999978201872257,42.940045820620774,37.63890707169098,-0.06294730601831233,0.24001664642509724,-0.09448283356362097,0.8064256689798484,10.888204460914105,0.4899997711181605,-0.3005188599073598,-0.1607503890991211,-0.8138983079276052,0.492397529729363,-0.48732434851336137,0.16582357031511918,-0.36499977111816406,57.480258197841536,23.92958991379877,0.32657395941424194,4,-0.047499656677246094,0.38500022888183594,-0.3237490653991699,0.7175006866455078,0.21500015258789062,3,-0.012512512799187858,-1.0425625167401504,20.100000381469727,1.0370307577106468,19.799999237060547,-1.9714279486215538,19.940000534057614,-0.012512512799187858 7349,2009-05-01,20.1299991607666,20.145000457763672,19.809999465942386,19.95499992370605,1442400.0,0.007507488586933286,2.2682731671008214,-0.8333257645253305,47.99997384209495,38.57268399329361,-0.20906597706556695,0.05710985682161507,-0.28192229577940253,0.650156804969491,10.262906240292901,0.3350009918212855,-0.3157207418192556,0.0119992256164565,-0.6067886371669751,0.6307870883998881,-0.29739470577526106,0.32139315700817406,-0.5022993850707991,81.10223685356675,43.85500701009542,0.3093939313917159,5,-0.19749927520751953,0.2350006103515625,-0.4237489700317383,0.5675010681152344,-0.41499900817871094,4,0.00819676713394668,1.9696962691095932,19.979999542236328,-1.0425625167401504,20.100000381469727,1.0370307577106468,19.799999237060547,0.00819676713394668 7350,2009-05-04,20.20499992370605,20.270000457763672,19.76000022888184,20.170000076293945,2516200.0,0.0037258204702574904,5.181786655569384,0.19999999999997564,59.59821390558291,40.78162001685135,-0.2508777258254611,-0.0574597246894335,-0.3934573797285452,0.5774823780106466,9.708990717485873,0.5100002288818324,-0.3262029713270671,0.11024999618529918,-0.4537248214587386,0.674224813829337,-0.1717374126367197,0.3922374050073181,-0.5648541435241654,88.49549157222712,45.09247295935158,0.2819874088220182,5,-0.26249980926513317,0.15999984741211293,-0.45499944686889293,0.4925003051757848,-0.3899993896484375,0,0.0007423602922580486,2.2682731671008214,20.1299991607666,1.9696962691095932,19.979999542236328,-1.0425625167401504,20.100000381469727,0.0007423602922580486 7351,2009-05-05,20.229999542236328,20.48500061035156,19.864999771118164,20.059999465942386,2823400.0,0.001237298620375027,-1.2142908232601262,4.857166212534452,54.292928076632926,42.9960612353963,-0.28114386709012607,-0.11057480118255114,-0.4452991177099044,0.5539402112511596,9.4663691695215,0.6200008392333949,-0.30455878681613413,0.14949960708618093,-0.3833068015523331,0.682306015724695,-0.11690359723307608,0.41590281140543794,-0.5646595749511718,64.82745738722329,18.231656856810616,0.26640320431925624,5,-0.17999935150146484,0.13500022888183594,-0.4799990653991699,0.4675006866455078,-0.01000022888183949,1,-0.0024715392086963606,5.181786655569384,20.20499992370605,2.2682731671008214,20.1299991607666,1.9696962691095932,19.979999542236328,-0.0024715392086963606 7352,2009-05-06,19.700000762939453,20.31999969482422,19.549999237060547,20.31999969482422,3016400.0,-0.026198655031619777,1.4838767235385686,-3.6470509037463317,42.36949406232362,43.62751560017873,0.24831769797588876,0.3677918969917684,0.049050001570773105,1.0771399860942275,9.485012783701302,0.7700004577636719,-0.2807625974592973,-0.3357492446899428,-0.8359516390481048,0.1644531496682191,-0.5858504418690238,-0.08564804751086186,0.7849998474121058,16.042920381061236,-31.811850004782983,0.2501011971790801,5,0.31749916076660156,0.6324987411499023,0.11999940872192383,0.9974994659423828,0.8499984741210938,2,0.028933993540575242,-1.2142908232601262,20.229999542236328,5.181786655569384,20.20499992370605,2.2682731671008214,20.1299991607666,0.028933993540575242 7353,2009-05-07,19.709999084472656,19.93000030517578,19.51000022888184,19.780000686645508,2043600.0,0.0005075289921820936,1.270265533257364,0.11290600446689514,44.65406189570592,45.02593297037269,0.2312881982017423,0.2895483705922679,0.007135309355437158,1.0638445672331898,9.465689976344875,0.42000007629394176,-0.27576543627918326,-0.2730009078979485,-0.6588340565499458,0.11283224075404874,-0.46591748222394713,-0.08008433357194988,0.7750015258789027,20.51269511190731,-27.91782024191456,0.19291657432599893,5,0.28750133514404297,0.6025009155273438,0.2037510871887207,0.9875011444091797,0.3900012969970703,3,0.03247089430365602,1.4838767235385686,19.700000762939453,-1.2142908232601262,20.229999542236328,5.181786655569384,20.20499992370605,0.03247089430365602 7354,2009-05-08,19.44499969482422,19.899999618530273,19.290000915527344,19.84000015258789,3367200.0,-0.013444921459037529,1.3689298094871263,5.642734530394267,42.43025254528623,45.37017114774054,0.5055573606393011,0.5098027727093069,0.2445404461120333,1.3189427678725494,8.696430196429592,0.6099987030029297,-0.24358959389790513,-0.49300031661987376,-0.9097597788477572,-0.07624085439199035,-0.7013800477338137,-0.28462058550593383,1.0010009002685507,12.970612458581035,-37.35126800862045,0.2083797311139412,5,0.4425010681152344,0.7575006484985352,0.5100007057189941,1.2525005340576172,0.5699996948242223,4,0.038570327167432694,1.270265533257364,19.709999084472656,1.4838767235385686,19.700000762939453,-1.2142908232601262,20.229999542236328,0.038570327167432694 7355,2009-05-11,19.530000686645508,19.614999771118164,19.165000915527344,19.26499938964844,2290600.0,0.0043713547521377905,1.06896279569421,-0.6708885819965723,38.3795258874867,45.68215379518758,0.3981516510510801,0.3892330524120666,0.15057842927017617,1.221400578051913,7.997020510945199,0.4499988555908203,-0.22043406352225858,-0.37274932861328125,-0.8027855530621402,0.05728689583557767,-0.5877674408377089,-0.15773121638885357,0.846639927673337,27.651504204837806,-19.5992457775547,0.21501811222442938,5,0.2950000762939453,0.6099996566772461,0.4374995231628418,1.1674995422363281,0.6199989318847656,0,0.009472578568258117,1.3689298094871263,19.44499969482422,1.270265533257364,19.709999084472656,1.4838767235385686,19.700000762939453,0.009472578568258117 7356,2009-05-12,19.34499931335449,19.524999618530273,19.15999984741211,19.405000686645508,2194400.0,-0.009472676230755206,1.4333379957529595,-0.22641916840008267,38.709648309638375,45.70823826059693,0.5719729247000593,0.5695703069698332,0.3437882160032224,1.3865901555496336,8.108244532952119,0.37000083923339844,-0.17019987232242073,-0.5362506866455128,-1.0312666144263467,-0.041234758864678867,-0.7837586505359297,-0.2887427227550958,0.9347101250610343,15.948231920469821,-32.19291860364837,0.24750796389041674,5,0.4775009155273473,0.7925004959106481,0.6137504577636754,1.3525009155273473,0.9200000762939524,1,0.02429574760329234,1.06896279569421,19.530000686645508,1.3689298094871263,19.44499969482422,1.270265533257364,19.709999084472656,0.02429574760329234 7357,2009-05-13,19.100000381469727,19.44499969482422,19.03499984741211,19.209999084472656,1875600.0,-0.01266471649423273,-2.416668653490054,1.8332697565006226,33.992109760722,44.7140231428304,0.7377910495398581,0.7788952815135524,0.6146278167659069,1.6266774980316825,8.338907062781544,0.4099998474121094,-0.16493884339020326,-0.7332496643066406,-1.3308348635815221,-0.1356644650317591,-1.0320422639440814,-0.43445706466919987,1.0677380978454565,7.262625789045218,-39.84547153752814,0.29879259963744015,5,0.6599998474121094,0.9749994277954102,0.8587493896484375,1.5974998474121094,1.0149993896484375,2,0.0586386863620878,1.4333379957529595,19.34499931335449,1.06896279569421,19.530000686645508,1.3689298094871263,19.44499969482422,0.0586386863620878 7358,2009-05-14,18.950000762939453,19.315000534057614,18.790000915527344,19.104999542236328,1917200.0,-0.007853383012274673,-1.2105318106618974,1.4090964262801062,34.46895074455368,43.21057613199248,0.811676918291429,0.8852866929704533,0.7807147832121046,1.7691668799627358,8.500260288374136,0.5249996185302699,-0.14065001671767163,-0.826749324798584,-1.5303733605585172,-0.12312528903865072,-1.1785613426785488,-0.47493730691861913,1.0818090805473624,14.414417510511909,-34.60597773241131,0.3518120178799659,5,0.6875,1.0024995803833008,1.008749008178711,1.7474994659423828,1.279998779296875,3,0.08443263375747256,-2.416668653490054,19.100000381469727,1.4333379957529595,19.34499931335449,1.06896279569421,19.530000686645508,0.08443263375747256 7359,2009-05-15,18.63999938964844,18.899999618530273,18.53499984741211,18.899999618530273,2483800.0,-0.016358910860694076,1.8076880754135642,1.6774340421342555,24.90347277096302,39.355604894812494,0.9924629574946131,1.149888025569009,1.1196519081908534,2.066984859087338,8.963408451269164,0.41500091552734375,-0.15759723472599063,-1.070500659942624,-1.9314236571927594,-0.2095776626924888,-1.5009621585676918,-0.6400391613175564,1.2179572039240476,9.722180523496924,-36.040190609043506,0.43046149862506733,5,0.8700008392333949,1.1850004196166957,1.3562502861022914,2.057500839233395,1.2049999237060476,4,0.07832623603153577,-1.2105318106618974,18.950000762939453,-2.416668653490054,19.100000381469727,1.4333379957529595,19.34499931335449,0.07832623603153577 7360,2009-05-18,18.565000534057614,18.75,18.364999771118164,18.7450008392334,2453600.0,-0.0040235438866204065,3.0526632802618106,0.6923082566115479,25.544576443900866,36.16134360228671,0.9055964889412138,1.1864824143168846,1.2121895540888694,2.1278833245783346,9.905512212407219,0.38500022888183594,-0.19178008281947712,-1.082499504089359,-2.0814804197769448,-0.08351858840177329,-1.5819899619331537,-0.5830090462455644,1.0812829801292132,17.241447348949173,-28.577938682554603,0.49949045784379326,5,0.7774991989135778,0.8599996566772496,1.5374994277954137,2.1324996948242223,1.5,0,0.07810389517257454,1.8076880754135642,18.63999938964844,-1.2105318106618974,18.950000762939453,-2.416668653490054,19.100000381469727,0.07810389517257454 7361,2009-05-19,18.94499969482422,19.06999969482422,18.575000762939453,18.68000030517578,2328400.0,0.020468577960420342,-1.084212724264765,-1.4722163353536775,27.83106074306862,34.54596212236949,0.36224516966428766,0.7562596106542046,0.8709477660793219,1.7394429149021313,10.201114589928972,0.5049991607666051,-0.2510409237347524,-0.6460002899169908,-1.6706674629964198,0.37866688316243824,-1.1583338764567053,-0.13366670337727626,0.4706527456102485,53.70370043321542,13.312772032450468,0.5123335865397154,5,0.2025003433227539,0.48000049591064453,1.1575002670288086,1.7525005340576172,1.4500007629394531,1,0.06360516986628717,3.0526632802618106,18.565000534057614,1.8076880754135642,18.63999938964844,-1.2105318106618974,18.950000762939453,0.06360516986628717 7362,2009-05-20,18.575000762939453,19.125,18.55500030517578,19.040000915527344,2280600.0,-0.01953016298996557,-1.2574197593346579,-1.7547215984338111,25.394030090056432,32.40595858840843,0.6212073452832954,1.0796185665855162,1.272979939465774,2.0979649992032634,10.45708243528539,0.5699996948242188,-0.36777455521898617,-0.951249217987062,-2.061753139262681,0.15925470328855695,-1.5065011786248697,-0.3959972573492543,0.6515341970180799,22.105349807458413,-15.457831906203008,0.5552519606378088,5,0.5574989318847656,0.8499994277954102,1.451249122619629,2.122499465942383,1.7699985504150355,2,0.09098242569555337,-1.084212724264765,18.94499969482422,3.0526632802618106,18.565000534057614,1.8076880754135642,18.63999938964844,0.09098242569555337 7363,2009-05-21,18.475000381469727,18.674999237060547,18.334999084472656,18.479999542236328,2104400.0,-0.0053836003963588785,-1.385951292639018,0.010750879841177388,20.49909358327686,29.96916314818517,0.5896032495505175,1.1242405901744554,1.4030612964056601,2.182357581114413,11.172363855834574,0.3400001525878906,-0.48525812757221587,-0.9794996261596687,-2.168279685762382,0.2092804334430447,-1.5738896559610254,-0.385109596358312,0.6499996185302734,17.721662626633318,-13.741993659097936,0.5943900298013566,5,0.4999990463256836,0.9349994659423828,1.5512495040893555,2.2224998474121094,2.114999771118164,3,0.08876857135512384,-1.2574197593346579,18.575000762939453,-1.084212724264765,18.94499969482422,3.0526632802618106,18.565000534057614,0.08876857135512384 7364,2009-05-22,18.565000534057614,18.725000381469727,18.424999237060547,18.475000381469727,1151600.0,0.0048714560611407,-2.1578662062319305,-18.003052270125195,20.92195415592944,28.02943295578992,0.4041484253231822,0.9938347282870161,1.3411007799271992,2.077354049941089,11.622047302181553,0.3000011444091797,-0.5370058056698603,-0.831499481201174,-2.07656971992623,0.41357075752388184,-1.454034600563702,-0.20896436183864608,0.5599994659423864,29.114073802234287,4.66361111643841,0.6225351193625288,5,0.3649988174438512,0.8449993133544957,1.478749275207523,2.1324996948242223,1.7899990081787145,4,0.08968483491957158,-1.385951292639018,18.475000381469727,-1.2574197593346579,18.575000762939453,-1.084212724264765,18.94499969482422,0.08968483491957158 7365,2009-05-26,18.934999465942386,18.98500061035156,18.399999618530273,18.56999969482422,1533000.0,0.019929917653705775,1.5161221518078944,4.0555461365661305,29.541831865004227,27.0107866841639,-0.06607589814776915,0.5741185286932939,0.9883836092124945,1.695708140970087,11.63647507003312,0.5850009918212855,-0.5955036217750873,-0.41125049591063956,-1.6450327088591514,0.8225317170378723,-1.0281416023848955,0.20564061056361638,-0.6000003814697301,75.94932735859123,54.267935792968586,0.6168911064742567,5,-0.045000076293948865,0.475000381469723,1.1087503433227504,1.7625007629394496,1.810001373291012,1,0.04805914301972303,-2.1578662062319305,18.565000534057614,-1.385951292639018,18.475000381469727,-1.2574197593346579,18.575000762939453,0.04805914301972303 7366,2009-05-27,18.934999465942386,19.200000762939453,18.864999771118164,18.895000457763672,3555200.0,0.0,-5.69999427797593,0.10958639249602413,35.48382660259138,27.176532999927165,-0.14566918674826113,0.5333366809442062,1.0031202650428916,1.6801108094333408,11.453065351164293,0.33500099182128906,-0.6323854641670223,-0.3680005073547328,-1.595438184462889,0.8594371697534235,-0.9817193459088109,0.24571833119934539,-0.5870003509521524,69.36407135454607,45.02919152989594,0.613718838554079,5,-0.10999965667724965,0.475000381469723,1.1737504005432093,1.6300010681152308,1.2399997711181605,2,0.05967790335287382,1.5161221518078944,18.934999465942386,-2.1578662062319305,18.565000534057614,-1.385951292639018,18.475000381469727,0.05967790335287382 7367,2009-05-28,19.5,19.63500022888184,19.01499938964844,19.145000457763672,3657800.0,0.02983895167643702,-1.0162573890174469,8.875208621428804,46.70847688280504,28.536480348621765,-0.7241107998802754,-0.08318401824126553,0.45827487139567324,1.098169234585086,11.226763558935412,0.7000007629394531,-0.6561413097297226,0.2270000457763679,-0.9465653521396575,1.4005654436923933,-0.3597826531816466,0.8137827447343824,-1.1179208190917969,89.61537615082689,62.12031778809404,0.586782698958013,5,-0.5150003433227539,-0.09000015258789062,0.6525001525878906,0.9549999237060547,1.1849994659423864,3,0.0458974593724959,-5.69999427797593,18.934999465942386,1.5161221518078944,18.934999465942386,-2.1578662062319305,18.565000534057614,0.0458974593724959 7368,2009-05-29,19.729999542236328,19.729999542236328,19.26000022888184,19.530000686645508,3400200.0,0.01179484831981159,3.700020027275206,0.5633777844639537,54.51663958291013,31.82683221661589,-0.929588063375892,-0.3508621307004063,0.2300804541225574,0.8557472159520749,11.443000326014289,0.46999931335448863,-0.6644371666696571,0.4694995880126953,-0.677380847743926,1.6163800237693167,-0.10394062986561536,1.042939805891006,-1.2727450984497075,100.0,67.74848724886375,0.5734402178783111,5,-0.6975002288818359,-0.31999969482421875,0.4225006103515625,0.6625003814697266,0.7049999237060582,4,0.03117079500187625,-1.0162573890174469,19.5,-5.69999427797593,18.934999465942386,1.5161221518078944,18.934999465942386,0.03117079500187625 7369,2009-06-01,20.295000076293945,20.405000686645508,19.799999237060547,19.93000030517578,3466200.0,0.02863662175197268,1.0683775174513952,1.8250092983777908,60.52269247439112,35.713289553337034,-1.38029072931662,-0.9516594758420318,-0.3287690262748306,0.2829205864277675,12.087461724580553,0.6750011444091797,-0.6221772203576101,1.0262500762939446,-0.1489892367066119,2.201489389294501,0.4386304197936681,1.613869732794221,-1.7359260246313468,94.51368819194862,59.13235550935667,0.587619656500278,6,-0.9250001907348633,-0.8850002288818359,-0.2537503242492676,0.022500038146972656,0.19499969482421875,0,0.014535603606058878,3.700020027275206,19.729999542236328,-1.0162573890174469,19.5,-5.69999427797593,18.934999465942386,0.014535603606058878 7370,2009-06-02,20.21999931335449,20.4950008392334,20.19499969482422,20.32999992370605,1517600.0,-0.0036955290789608686,-2.750017881410652,-0.30137172419198915,62.411355576549916,39.55554453483495,-1.168746233573934,-0.9227892652577587,-0.2509409349199849,0.34766360480915637,12.513004791015259,0.3000011444091797,-0.568384688190978,0.9504993438720675,-0.2272720074376302,2.128270695181765,0.36161366821721685,1.539385019526918,-1.4763325981936006,83.12875179910813,43.418409845748485,0.5888856756548493,6,-0.8049993515014613,-0.8049993515014613,-0.07499933242797496,-0.037499427795406604,0.21500015258789773,1,0.006676569409805877,1.0683775174513952,20.295000076293945,3.700020027275206,19.729999542236328,-1.0162573890174469,19.5,0.006676569409805877 7371,2009-06-03,20.18000030517578,20.350000381469727,19.940000534057614,20.209999084472656,2134800.0,-0.001978190382642131,1.645148587953016,0.27271466222777085,66.26506993137559,44.09677118387041,-1.045036076399164,-0.9346480244752016,-0.2325383751823722,0.36916441593699645,12.233149828559283,0.4099998474121129,-0.45235124769529733,0.913000297546386,-0.2563690220523931,2.082369617145165,0.32831563774699646,1.4976849573457756,-1.2261734951261936,78.71620097764404,33.45969862090834,0.5846846597993902,6,-0.7650003433227539,-0.7650003433227539,-0.032500267028808594,-0.0775003433227539,0.16499900817870738,2,0.0279980438807379,-2.750017881410652,20.21999931335449,1.0683775174513952,20.295000076293945,3.700020027275206,19.729999542236328,0.0279980438807379 7372,2009-06-04,20.270000457763672,20.32999992370605,20.09000015258789,20.23500061035156,1674400.0,0.004459868742658468,2.096795629060935,-1.1667090539167002,70.24540451608898,49.624139065293974,-0.9714766519713898,-1.032702932587128,-0.3262871556892861,0.26411520457305926,12.872514360420773,0.2399997711181605,-0.32166153661881225,0.9745004653930671,-0.2649851786040003,2.2139861093901345,0.3547576433945352,1.594243287391599,-1.131232764212026,81.78135463385097,31.275891350405487,0.6197428219985335,6,-0.8225002288818359,-0.8550004959106445,-0.12250041961669922,-0.16750049591064453,0.18999862670898438,3,-0.004686789272702718,1.645148587953016,20.18000030517578,-2.750017881410652,20.21999931335449,1.0683775174513952,20.295000076293945,-0.004686789272702718 7373,2009-06-05,20.350000381469727,20.540000915527344,20.13500022888184,20.36000061035156,1790800.0,0.003946715436575765,1.189187935273994,-0.28572207084455614,78.21786727987238,55.990351634620964,-0.8465627883690772,-1.1197050154870283,-0.4057984228404763,0.16746256548075067,13.783290747224337,0.40500068664550426,-0.2120463304390512,1.0225003242492683,-0.2927722016999006,2.337772850198437,0.36486406127468385,1.6801365872238527,-1.04848471043627,74.32431039193348,17.889209279221333,0.657636262974585,6,-0.880000114440918,-0.9125003814697266,-0.2025003433227539,-0.24750041961669922,0.23999977111816406,4,0.016461871164273,2.096795629060935,20.270000457763672,1.645148587953016,20.18000030517578,-2.750017881410652,20.21999931335449,0.016461871164273 7374,2009-06-08,20.19499969482422,20.479999542236328,20.040000915527344,20.26000022888184,1908200.0,-0.007616741215722422,-1.3466712782352612,6.4999046347537615,76.20578521773531,61.17523534047997,-0.4872733394458919,-0.9545769251399676,-0.2554850930796526,0.3104084841403818,15.121926392224811,0.4399986267089844,-0.05154579307268037,0.829999637603759,-0.5409660681065276,2.2009653433140457,0.14451678474861396,1.5154824904589042,-0.7200960895616184,42.499833107101075,-18.11255120559965,0.6854828528551439,6,-0.49249935150146484,-0.7574996948242188,-0.0462498664855957,-0.35249900817871094,0.625,0,0.011884118581080072,1.189187935273994,20.350000381469727,2.096795629060935,20.270000457763672,1.645148587953016,20.18000030517578,0.011884118581080072 7375,2009-06-09,19.71500015258789,20.2549991607666,19.665000915527344,20.2549991607666,2909000.0,-0.02376823716215981,1.1851826996096992,8.30760879133732,61.99378002143837,64.12078572035186,0.12852016468889715,-0.4848664100395865,0.2060933322344134,0.7819862306233958,15.87268991237989,0.5899982452392578,0.1348216483250937,0.3407501220703111,-1.0373807027131186,1.7188809468537407,-0.3483152903214055,1.0298155344620277,-0.09098292388822671,5.714198521205357,-53.46820042007868,0.6890654123917155,6,0.0625,-0.2775001525878906,0.4337496757507324,0.0950002670288086,1.004999160766598,1,0.03931015026791895,-1.3466712782352612,20.19499969482422,1.189187935273994,20.350000381469727,2.096795629060935,20.270000457763672,0.03931015026791895 7376,2009-06-10,19.815000534057614,19.9950008392334,19.604999542236328,19.809999465942386,2139600.0,0.0050722992998097904,1.1369835812004223,-0.00926125426062298,71.08842765084104,66.82966913902254,0.18603929806836916,-0.577456584400597,0.0913554613042642,0.6710263146766131,16.600032089200347,0.3900012969970703,0.33140564087973345,0.41725044250487997,-0.9747395796220886,1.8092404646318485,-0.2787445685586043,1.1132454535683642,0.7250003814697301,22.459966136961327,-39.70172538959055,0.6959950110634835,6,0.08500003814697621,-0.37750053405761363,0.3387494087219274,-0.005000114440914416,0.7399997711181676,2,0.03128937245392094,1.1851826996096992,19.71500015258789,-1.3466712782352612,20.19499969482422,1.189187935273994,20.350000381469727,0.03128937245392094 7377,2009-06-11,20.21999931335449,20.46500015258789,19.799999237060547,19.799999237060547,2014200.0,0.02043899916130565,-2.1666704510878696,83.98207475221625,76.88751165275778,69.31532159122783,-0.11855429909872939,-0.942571799292562,-0.33187679759594957,0.24980720629750763,17.347076888004615,0.6650009155273438,0.5035586022681713,0.7662492752075174,-0.6648703502023423,2.197368900617377,0.05068946250258577,1.481809087912449,0.3013015747070362,65.77527998204813,-1.9248371545175047,0.7155598127049302,6,-0.1474990844726527,-0.7824993133544886,-0.012499332427974963,-0.4099988937377894,0.4300003051757848,3,0.00618199823169352,1.1369835812004223,19.815000534057614,1.1851826996096992,19.71500015258789,-1.3466712782352612,20.19499969482422,0.00618199823169352 7378,2009-06-12,20.549999237060547,20.6299991607666,20.024999618530273,20.13999938964844,1958200.0,0.0163204715584786,1.1228065478979,0.9761899355588756,78.47918854736605,71.31048782155838,-0.3576116761812749,-1.2085192615536542,-0.6797141496681967,-0.08771305339587343,17.63746942060044,0.6049995422363281,0.6653275103194218,1.016249275207521,-0.4739637285427385,2.5064622789577804,0.271142773332393,1.761355777082649,-0.9449996948242188,92.19512648982592,18.803894719287143,0.745106501875129,6,-0.43249988555908203,-1.067500114440918,-0.3749995231628418,-0.7399988174438477,0.3000011444091797,4,-0.004379569631593028,-2.1666704510878696,20.21999931335449,1.1369835812004223,19.815000534057614,1.1851826996096992,19.71500015258789,-0.004379569631593028 7379,2009-06-15,20.100000381469727,20.51000022888184,19.93000030517578,20.399999618530273,1938600.0,-0.021897755342943137,1.230766973553884,-0.7317057285609345,66.33943007437855,71.74694054353934,0.06908232529162817,-0.6783098587974585,-0.25008687573642874,0.34632421359327736,17.305634036024014,0.6199989318847656,0.7508379232357143,0.49325037002563477,-0.9550705882378168,1.9415713282890863,-0.230910109106091,1.2174108491573605,-0.47450084686279226,48.29278277617023,-23.751442902324555,0.7241604791317258,6,0.01749897003173828,-0.6175012588500977,0.05499982833862305,-0.4650001525878906,0.7299995422363246,0,0.024378097602918203,1.1228065478979,20.549999237060547,-2.1666704510878696,20.21999931335449,1.1369835812004223,19.815000534057614,0.024378097602918203 7380,2009-06-16,20.01499938964844,20.229999542236328,19.8799991607666,20.125,1497800.0,-0.0042289049854769,1.1875044703526214,0.36666963366096245,64.79452104903143,71.58354622327887,0.13627698975674818,-0.5050004099507639,-0.18960545767675896,0.41111468043861876,16.571990516283307,0.35000038146972656,0.7923423091745292,0.33574943542480895,-1.0361536099678013,1.7076524808174192,-0.3502020872714944,1.0217009581211123,-0.36940986251831376,40.00000000000035,-31.045528638562793,0.6859515226963047,6,0.10249996185302379,-0.5325002670288121,0.030001163482662463,-0.3799991607666051,1.4099998474121058,1,0.04021985159750319,1.230766973553884,20.100000381469727,1.1228065478979,20.549999237060547,-2.1666704510878696,20.21999931335449,0.04021985159750319 7381,2009-06-17,20.149999618530273,20.290000915527344,19.86000061035156,20.030000686645508,2307800.0,0.00674495293522992,1.1499933243052687,-1.0908933277847488,60.09316393072653,70.45551949157192,-0.0038290330344601387,-0.5745540411337515,-0.3430651864543144,0.24961788626124104,16.826476294668808,0.4300003051757848,0.7662145038507191,0.4104996681213393,-0.9311364815115581,1.7521358177542368,-0.2603184066951094,1.081317742937788,-0.4847218987274182,42.16872453516991,-25.432005440773302,0.6708180748164484,6,-0.032500267028808594,-0.6675004959106445,-0.16749906539916992,-0.5149993896484375,1.5,2,0.028287826581397724,1.1875044703526214,20.01499938964844,1.230766973553884,20.100000381469727,1.1228065478979,20.549999237060547,0.028287826581397724 7382,2009-06-18,20.26499938964844,20.334999084472656,20.09499931335449,20.21999931335449,2530200.0,0.005707184778922292,1.5945996102811928,0.3750039736784138,58.61513568898609,68.27743820369568,-0.13366959457417593,-0.5865229788659398,-0.4781477762083348,0.09926032450149691,17.28395977727538,0.23999977111816762,0.7400698841561599,0.4409995079040563,-0.8010045971504987,1.6830036129586112,-0.18000254462322118,1.0620015604313338,-0.5804272410263103,52.59734308312408,-10.454618819111722,0.6210020525272767,6,-0.1475000381469762,-0.7825002670288121,-0.2849993705749547,-0.6299991607666051,1.4050006866455043,3,0.014310432976152754,1.1499933243052687,20.149999618530273,1.1875044703526214,20.01499938964844,1.230766973553884,20.100000381469727,0.014310432976152754 7383,2009-06-19,20.114999771118164,20.46999931335449,20.045000076293945,20.364999771118164,2057200.0,-0.007401905899237171,-1.1794866778825281,-5.555546136565053,46.65426771247095,64.9939362586663,-0.022920779786385737,-0.323969131870232,-0.3558684982484266,0.2062840992540842,17.37828647469738,0.4249992370605433,0.699050944567496,0.20899991989135813,-0.8629023556612729,1.2809021954439892,-0.3269512178849574,0.7449510576676737,-0.41151908225314315,39.23066314149319,-19.021965867123903,0.5359511377763161,6,0.0024995803833007812,-0.6325006484985352,-0.19749975204467773,-0.4799995422363281,1.2550010681152344,4,0.026597059582385896,1.5945996102811928,20.26499938964844,1.1499933243052687,20.149999618530273,1.1875044703526214,20.01499938964844,0.026597059582385896 7384,2009-06-22,20.229999542236328,20.3799991607666,19.979999542236328,19.9950008392334,2412000.0,0.005717115208884405,-2.0188502702663795,-0.9399948120117188,50.18315453379964,63.681644537817554,-0.1479972020805036,-0.3244714922088967,-0.484283906600794,0.051574669947704876,17.560663714337604,0.39999961853027344,0.6366616486696373,0.24074974060058452,-0.6329254207428505,1.1144249019440196,-0.196087840071133,0.677587321272302,-0.5079884839332749,60.65569157169046,5.320471387605373,0.43683758067171713,6,-0.11250019073486328,-0.7475004196166992,-0.4349989891052246,-0.5949993133544922,1.1499996185302734,0,0.030647595316992238,-1.1794866778825281,20.114999771118164,1.5945996102811928,20.26499938964844,1.1499933243052687,20.149999618530273,0.030647595316992238 7385,2009-06-23,19.84499931335449,20.20499992370605,19.770000457763672,20.20499992370605,1255600.0,-0.01903115361312957,1.4166596024244282,-1.5319259457660686,44.552827374029604,60.733244507060725,0.28763003002072907,0.13934339104540072,-0.1139035231193759,0.3953410383372251,18.292830287076384,0.45999908447265625,0.5300205114273737,-0.18975048065185973,-0.9143082496320964,0.534807288328377,-0.5520293651419799,0.1725284038382604,-0.10482849300216301,10.714139743487983,-39.94246560669426,0.36227888449011925,6,0.3550004959106481,-0.36250019073485973,-0.1774992942810023,-0.2099990844726527,1.8299999237060582,1,0.04963470115560642,-2.0188502702663795,20.229999542236328,-1.1794866778825281,20.114999771118164,1.5945996102811928,20.26499938964844,0.04963470115560642 7386,2009-06-24,20.065000534057614,20.200000762939453,19.864999771118164,19.915000915527344,1600600.0,0.011085977743273467,-1.6799874878884287,-0.4166649006061021,46.801873188985766,57.39039578886384,0.11937412871351327,0.008790321050224037,-0.3314401096788373,0.1415929900951589,19.63363825612438,0.3550014495849645,0.43975885282365823,-0.02624931335449432,-0.5333137264330077,0.48081509972401903,-0.2797815198937492,0.22728289318476058,-0.3070331468970018,42.14293694022603,-4.387542452734166,0.2535322065392565,6,0.13499927520752308,-0.5825014114379847,-0.6812505722045863,-0.4300003051757777,1.4200000762939453,2,0.06777964947942672,1.4166596024244282,19.84499931335449,-2.0188502702663795,20.229999542236328,-1.1794866778825281,20.114999771118164,0.06777964947942672 7387,2009-06-25,20.395000457763672,20.6200008392334,19.7549991607666,19.7549991607666,2297800.0,0.016446544476584002,-1.7031247671698282,4.266686164057932,50.65123121979226,54.298400530244535,-0.20471979049002798,-0.2642697363046338,-0.6642777584730908,-0.22440954418942738,20.450561360333264,0.8650016784667969,0.44623322948996247,0.2590005874633796,-0.18203402761324483,0.7000352025400041,0.03848327992506739,0.47951789500169184,0.2349987030029297,73.98844567925735,29.694207428080183,0.2205173075383119,6,-0.20750045776367188,-0.912501335144043,-1.108750343322754,-0.7600002288818359,1.3599987030029297,3,0.06153464734485303,-1.6799874878884287,20.065000534057614,1.4166596024244282,19.84499931335449,-2.0188502702663795,20.229999542236328,0.06153464734485303 7388,2009-06-26,20.34499931335449,20.459999084472656,20.190000534057614,20.354999542236328,1655200.0,-0.0024516373271347147,1.4545399374041228,-0.015625325962246084,52.238800021635534,52.731663857717535,-0.2088150925772041,-0.17479374787050617,-0.6183986377420645,-0.21218496572537404,21.114862739979802,0.2699985504150426,0.4176363365308333,0.17824945449828888,-0.2279817579748702,0.584480666971448,-0.024866151738290654,0.3813650607348684,0.2750015258789098,68.20797777336732,22.708283744639466,0.20311560623657962,6,-0.15749931335448863,-0.8625001907348597,-1.0662493705749476,-0.7099990844726527,1.370000839233402,4,0.06512660642213564,-1.7031247671698282,20.395000457763672,-1.6799874878884287,20.065000534057614,1.4166596024244282,19.84499931335449,0.06512660642213564 7389,2009-06-29,20.59000015258789,20.6200008392334,20.239999771118164,20.325000762939453,1179400.0,0.012042312484748185,1.3384626219233071,-26.499332443248264,64.04493625234049,52.648376658085205,-0.4213046139737813,-0.4179913869735472,-0.8610522031473273,-0.49535826395592153,20.72784185740096,0.3800010681152344,0.3329268807242727,0.4085002899169936,-0.03687465113609889,0.8538752309700861,0.18581281939044914,0.6311877604435381,-0.8350009918212891,96.53171925646623,44.099238713846596,0.22268747052654567,6,-0.4025001525878906,-1.0750007629394531,-1.3975005149841309,-0.9549999237060547,1.0650005340576172,0,0.03788250028485174,1.4545399374041228,20.34499931335449,-1.7031247671698282,20.395000457763672,-1.6799874878884287,20.065000534057614,0.03788250028485174 7390,2009-06-30,20.354999542236328,20.6299991607666,19.979999542236328,20.6299991607666,2592800.0,-0.011413336989316458,3.7272765104488172,-1.0377367996775493,58.30767217332567,52.44998868504066,-0.14863345310031661,-0.18167278618700777,-0.6218733616128063,-0.29709072210300036,19.899869433057983,0.6499996185302734,0.19793739270744837,0.16674966812133718,-0.28512669109238686,0.6186260273350612,-0.05918851148552662,0.392687847728201,-0.582700347900392,68.57147216796875,11.837600613991029,0.22593817960686213,6,-0.16250038146972656,-0.8400001525878906,-1.184999942779541,-0.6849994659423828,1.6949996948242188,1,0.05035616023490519,1.3384626219233071,20.59000015258789,1.4545399374041228,20.34499931335449,-1.7031247671698282,20.395000457763672,0.05035616023490519 7391,2009-07-01,20.7450008392334,20.86000061035156,20.405000686645508,20.40999984741211,1317200.0,0.01915997571937167,-1.6376859668618042,-1.2181871146283438,58.11438651851276,52.39434988832141,-0.4976959960677725,-0.5556645609731667,-1.0111379124806774,-0.7210519723964524,19.872911587001262,0.5050010681152308,0.15310874399359164,0.5285009384155259,0.01267651690521987,1.044325359925832,0.2705887276603747,0.7864131491706772,-0.938393646240236,89.59279454688907,32.5979880058443,0.2579122107551526,7,-0.4375009536743164,-0.8825006484985352,-1.595001220703125,-1.0750007629394531,1.5049991607666016,2,0.044830000491892674,3.7272765104488172,20.354999542236328,1.3384626219233071,20.59000015258789,1.4545399374041228,20.34499931335449,0.044830000491892674 7392,2009-07-02,20.174999237060547,20.6200008392334,20.174999237060547,20.489999771118164,1683000.0,-0.02747657648173496,-1.8254022076766112,-0.9402973177633415,44.604326023764166,52.166578589576204,0.06503571477368197,0.0072253096315719745,-0.44039907112149024,-0.1846778360021517,19.610172735977276,0.5700016021728516,0.10597545358595184,-0.03675060272216868,-0.5522501957747643,0.47874899033042695,-0.2945003992484665,0.22099919380412913,-0.3051884390258799,22.15902933411948,-29.12807591450087,0.2577497965262983,7,0.13250064849853516,-0.23749923706054688,-1.0574994087219238,-0.4499998092651367,2.270000457763672,3,0.06493191686890376,-1.6376859668618042,20.7450008392334,3.7272765104488172,20.354999542236328,1.3384626219233071,20.59000015258789,0.06493191686890376 7393,2009-07-06,20.684999465942386,20.780000686645508,20.125,20.13500022888184,1937800.0,0.025278822709692728,-1.2982492537912471,-1.7460263637519604,58.27436841804246,53.06560235449208,-0.3973977529663415,-0.5021355630829412,-0.9450100981938441,-0.7165002046433244,19.086431816458713,0.6550006866455078,0.08784084418839555,0.45649967193604013,-0.09819416901186173,1.011193512883942,0.17915275146208742,0.7338465924099928,-0.7557772791687043,80.11353045468607,27.27251991438662,0.27734692047395126,7,-0.37749958038330433,-0.6249990463256871,-1.4874997138977086,-0.9600000381469762,1.7650012969970668,0,0.051728292117481534,-1.8254022076766112,20.174999237060547,-1.6376859668618042,20.7450008392334,3.7272765104488172,20.354999542236328,0.051728292117481534 7394,2009-07-07,20.434999465942386,20.770000457763672,20.399999618530273,20.729999542236328,2168200.0,-0.012086053007234643,-1.0274031301439657,-0.5363645191047175,55.675666758940906,54.301473397260004,-0.12880574433764735,-0.24583770941707783,-0.6864508063733901,-0.49047661984999635,18.801279932772445,0.37000083923339844,0.062398652042155334,0.1944996833801298,-0.3674789329931585,0.7564782997534181,-0.08648962480651434,0.47548899156677393,-0.4499305737540311,51.7044740275791,-2.6467906158330763,0.2809893081866444,7,-0.12749958038330433,-0.20249938964844105,-1.2137498855590856,-0.7100000381469762,1.9700012207031214,1,0.06263766675300353,-1.2982492537912471,20.684999465942386,-1.8254022076766112,20.174999237060547,-1.6376859668618042,20.7450008392334,0.06263766675300353 7395,2009-07-08,20.489999771118164,20.815000534057614,20.364999771118164,20.459999084472656,4201200.0,0.0026914757334564055,-3.090928794985359,-0.1016972165648349,54.696126192485885,55.17861261987112,-0.0924087617471443,-0.25275910787663136,-0.7390073952770422,-0.5649859696359911,19.510467481917154,0.4500007629394496,0.09497680645854345,0.2107500076293931,-0.3035126730963178,0.725012688355104,-0.04638133273346412,0.46788134799225034,-0.452434975840017,49.65979156719076,-5.9750250456668965,0.25713134036285584,7,-0.18249988555908203,-0.25749969482421875,-1.0999999046325684,-0.7650003433227539,1.9099998474121094,2,0.05685704873308395,-1.0274031301439657,20.434999465942386,-1.2982492537912471,20.684999465942386,-1.8254022076766112,20.174999237060547,0.05685704873308395 7396,2009-07-09,20.434999465942386,20.600000381469727,20.165000915527344,20.584999084472656,1394600.0,-0.002684251136659488,3.833267989785214,-4.999872846334677,52.38763676224999,55.371546569033086,0.02301566348865336,-0.15697674399273254,-0.6776387472784826,-0.5369582940027975,20.189034580115298,0.4349994659423828,0.10808567691002935,0.12474975585937997,-0.34445442744617694,0.5939539391649369,-0.10985233579339848,0.35935184751215843,-0.3480885217598342,44.92742405855907,-10.633429455306668,0.2346020916527784,7,-0.014999389648441053,-0.20249938964844105,-1.019999504089359,-0.7100000381469762,1.985000610351559,3,0.07903106500246149,-3.090928794985359,20.489999771118164,-1.0274031301439657,20.434999465942386,-1.2982492537912471,20.684999465942386,0.07903106500246149 7397,2009-07-10,20.34499931335449,20.424999237060547,20.15999984741211,20.3700008392334,1048200.0,-0.004404216047957044,2.925965695555116,0.16667726307493577,53.28570058397431,55.487868853737396,0.11753760010429914,-0.06021921890127757,-0.5918561732937349,-0.46506783124872086,20.023972334938694,0.274999618530277,0.17302518839943914,0.028499603271480822,-0.43896969491930804,0.4959689014622697,-0.20523504582391539,0.26223425236687703,-0.21170298920179675,31.88393377911779,-24.679179605743634,0.23373464909539496,7,0.07500076293945668,-0.11249923706054332,-0.9299993515014613,-0.6199998855590785,2.034999847412113,4,0.09363483661535765,3.833267989785214,20.434999465942386,-3.090928794985359,20.489999771118164,-1.0274031301439657,20.434999465942386,0.09363483661535765 7398,2009-07-13,20.459999084472656,20.520000457763672,20.19499969482422,20.420000076293945,1473600.0,0.005652483411129117,3.062464982655239,-1.5998626792796018,53.28570058397436,54.29239822391894,0.022982948751472776,-0.1921594015567507,-0.70595559537459,-0.5957763864978638,19.655083753260342,0.3250007629394531,0.2215654979412811,0.1479993820190444,-0.31167347133953527,0.607672235377624,-0.08183704466024366,0.37783580869833244,-0.2999992370605469,45.80136222405378,-9.820895681115204,0.22983642667928944,7,-0.03999900817871094,-0.22749900817871094,-1.0287489891052246,-0.7349996566772461,1.720001220703125,0,0.0970186069977883,2.925965695555116,20.34499931335449,3.833267989785214,20.434999465942386,-3.090928794985359,20.489999771118164,0.0970186069977883 7399,2009-07-14,20.59000015258789,20.59000015258789,20.270000457763672,20.44499969482422,961600.0,0.006353913681936163,3.4137749598800347,3.6251013304086595,61.47918174075526,54.64478817585557,-0.11959478908990562,-0.2988931075152905,-0.8383628033032444,-0.7418477879500252,19.572302664429603,0.31999969482421875,0.23598120707127634,0.25350046157836914,-0.21080579554937628,0.7178067187061146,0.021347333014496428,0.48565359014224185,-0.43000030517578125,65.64883273298057,4.166471132317376,0.23215312856387277,7,-0.09749984741210938,-0.3575000762939453,-1.1362500190734863,-0.8650007247924805,1.8199996948242188,1,0.09033514310672719,3.062464982655239,20.459999084472656,2.925965695555116,20.34499931335449,3.833267989785214,20.434999465942386,0.09033514310672719 7400,2009-07-15,20.81999969482422,20.825000762939453,20.440000534057614,20.725000381469727,1325000.0,0.011170448787365395,6.333236453470486,0.655165609955013,61.59750515803419,55.03180135802461,-0.30921468569826516,-0.49064759292170734,-1.0705633486459618,-0.9863442039764614,19.802174440558378,0.3850002288818395,0.2551201230147555,0.4432499885559089,-0.04276819656734432,0.9292681736791621,0.20024089599428407,0.6862590811175338,-0.625,99.24796071727683,33.86028844407353,0.24300909256162634,7,-0.3449993133544922,-0.5874996185302734,-1.2499995231628418,-1.0950002670288086,1.720001220703125,2,0.07612877113611649,3.4137749598800347,20.59000015258789,3.062464982655239,20.459999084472656,2.925965695555116,20.34499931335449,0.07612877113611649 7401,2009-07-16,20.71999931335449,20.80500030517578,20.450000762939453,20.725000381469727,1123200.0,-0.004803092360015304,3.3030008785314653,-0.05264320276270128,55.371869039549715,56.22819502644522,-0.23818100621903682,-0.36443976698998526,-0.9747772990980117,-0.8965397083876674,19.932636130748705,0.3699989318847656,0.20892980439302278,0.31474962234496573,-0.1820135151457265,0.811512759835658,0.06636805359962139,0.5631311910903101,-0.4850995635986308,84.21033007124528,19.08811153375831,0.24838156874534542,7,-0.24499893188476207,-0.4874992370605433,-1.1124992370605433,-0.9949998855590785,2.220001220703125,3,0.08108109849660994,6.333236453470486,20.81999969482422,3.4137749598800347,20.59000015258789,3.062464982655239,20.459999084472656,0.08108109849660994 7402,2009-07-17,20.55500030517578,20.700000762939453,20.40999984741211,20.684999465942386,1254600.0,-0.007963272859394466,2.6249716881042353,25.994279176183618,53.343959394193085,55.680371801573074,-0.015209671223708199,-0.18614436915029486,-0.7989107572972287,-0.7438374311146632,19.932685627786405,0.30999946594237926,0.19647262820452838,0.13525056838989258,-0.36120523724728315,0.6317063740270683,-0.11297733442869529,0.38347847120848044,-0.28259450378418194,57.14285714285714,-7.275538454315125,0.24822790281858836,7,-0.0625,-0.24750041961669922,-0.8862500190734863,-0.8300008773803711,2.2649993896484375,4,0.09073216946868912,3.3030008785314653,20.71999931335449,6.333236453470486,20.81999969482422,3.4137749598800347,20.59000015258789,0.09073216946868912 7403,2009-07-20,20.649999618530273,20.665000915527344,20.420000076293945,20.59000015258789,844000.0,0.004621713059793642,4.444338483056774,-0.46153733292250454,51.00333434760781,55.1612237558694,-0.12929228533952397,-0.25192404240695865,-0.8820368968078967,-0.8485503291108927,19.675969636853917,0.24500083923339844,0.15691299312624452,0.20349988937378072,-0.28133453003338005,0.6883343087809415,-0.03891732032980144,0.4459170990773629,-0.34233812860107804,68.46827960684583,7.776904981670924,0.2424172097035804,7,-0.1574993133544922,-0.3424997329711914,-0.8949995040893555,-0.9250001907348633,2.2399997711181676,0,0.08377721908933666,2.6249716881042353,20.55500030517578,3.3030008785314653,20.71999931335449,6.333236453470486,20.81999969482422,0.08377721908933666 7404,2009-07-21,20.850000381469727,20.850000381469727,20.614999771118164,20.7450008392334,1505800.0,0.009685267149350585,3.47622161671208,1.7500079473567092,58.37563812188038,55.570058414691005,-0.2952870100541922,-0.42487803490736553,-1.059052631025331,-1.0532085090616334,19.759596917560422,0.2350006103515625,0.2220313018939919,0.3725006103515618,-0.13289685930599404,0.8778980800091176,0.1198018755227821,0.6251993451803415,-0.5091985443151898,100.0,38.640430024201855,0.2526987348287784,7,-0.3450002670288086,-0.5425004959106445,-1.0500011444091797,-1.1250009536743164,2.2649993896484375,1,0.06378896399868084,4.444338483056774,20.649999618530273,2.6249716881042353,20.55500030517578,3.3030008785314653,20.71999931335449,0.06378896399868084 7405,2009-07-22,20.82999992370605,21.1200008392334,20.649999618530273,20.809999465942386,1257200.0,-0.0009592545514507389,-1.7647118221903084,0.19048138056305677,51.6440810279158,55.4874411108761,-0.24807314802238878,-0.344987872507982,-1.0185659053734817,-1.0290076054572772,20.671837717412274,0.470001220703125,0.1912410558483586,0.30325012207030966,-0.1293587518394439,0.7358589959800632,0.08694568511543466,0.5195545590251847,-0.458046160159693,59.15485768781264,1.3101478736148096,0.2163044369548767,7,-0.18999958038329723,-0.39249992370605113,-1.0300006866455043,-1.105000495910641,2.2999992370605504,2,0.07585213295694282,3.47622161671208,20.850000381469727,4.444338483056774,20.649999618530273,2.6249716881042353,20.55500030517578,0.07585213295694282 7406,2009-07-23,21.424999237060547,21.450000762939453,20.63999938964844,20.63999938964844,2186000.0,0.02856453747161769,-1.0636981674871198,39.24909403014919,73.94635455337347,57.78306932969823,-0.7687109189868089,-0.8778850155602953,-1.5797785646936084,-1.606643819566802,21.841045915987927,0.8100013732910121,0.2047683316540656,0.8302495002746575,0.2892709681576058,1.3712280323917092,0.5597602342161316,1.1007387663331833,-0.9932017074592245,97.59600924329678,33.78168429881045,0.27048926605852547,7,-0.6024990081787109,-0.8224992752075195,-1.625,-1.6999998092651367,1.5300006866455043,3,0.052042087195881326,-1.7647118221903084,20.82999992370605,3.47622161671208,20.850000381469727,4.444338483056774,20.649999618530273,0.052042087195881326 7407,2009-07-24,21.649999618530273,21.655000686645508,21.21500015258789,21.350000381469727,1176600.0,0.01050176847056905,1.838700547591214,0.38216470748312714,70.75268464359237,59.72384533632245,-0.8818675682615691,-1.0583029818853085,-1.7597829041875777,-1.8027371411870305,22.324576696029645,0.4400005340576172,0.22852319102301522,0.9924999237060561,0.2839022259840682,1.701097621428044,0.6382010748450604,1.3467987725670518,-1.1163817655951362,99.59505541346974,36.27923693261629,0.35429884886099466,7,-0.6874990463256836,-0.9449996948242188,-1.8500003814697266,-1.9250001907348633,1.0850009918212855,4,0.059584338949513205,-1.0636981674871198,21.424999237060547,-1.7647118221903084,20.82999992370605,3.47622161671208,20.850000381469727,0.059584338949513205 7408,2009-07-27,21.670000076293945,21.709999084472656,21.440000534057614,21.625,794800.0,0.000923808688964245,3.320042725261368,0.1500006357844945,79.47493772669644,61.723373779204806,-0.7958739424428991,-1.0265814043702477,-1.7287915161298315,-1.7976520823548725,22.86343172301609,0.2699985504150426,0.2725969864985984,0.9462503433227525,0.1223002944090048,1.7702003922365002,0.5342753188658804,1.3582253677796245,-1.0300006866455043,96.34712025013282,30.258728619171663,0.4119750244568734,7,-0.6100006103515625,-0.9375009536743164,-1.8700008392333984,-1.9450006484985352,0.8799991607666051,0,0.05306874086208824,1.838700547591214,21.649999618530273,-1.0636981674871198,21.424999237060547,-1.7647118221903084,20.82999992370605,0.05306874086208824 7409,2009-07-28,21.3700008392334,21.57999992370605,21.270000457763672,21.40999984741211,1072600.0,-0.013843988740393831,-1.5833313465099164,-0.8888653414148264,68.80344040024963,62.52403325056208,-0.4175006671987873,-0.7010958401338385,-1.3702413093817043,-1.4660735621465655,22.885800734318863,0.39999961853027344,0.31867471904726585,0.6072510719299302,-0.262603904885804,1.4771060487456644,0.17232358352206134,1.042178560337799,-0.5802014923095662,68.22445399901592,0.05556088973810347,0.43492748840786744,7,-0.3100013732910156,-0.6375017166137695,-1.5700016021728516,-1.6450014114379883,1.0499992370605469,1,0.07112767855509206,3.320042725261368,21.670000076293945,1.838700547591214,21.649999618530273,-1.0636981674871198,21.424999237060547,0.07112767855509206 7410,2009-07-29,21.3799991607666,21.57999992370605,21.184999465942386,21.299999237060547,1061400.0,0.00046786715678770463,-1.5483944403768068,-2.0000476848981927,70.58824507163968,64.21474169857208,-0.37963164119901194,-0.664432265464356,-1.3179474785107672,-1.4496225170058743,23.60584094945285,0.39500045776366477,0.36254044017768905,0.5659994125366197,-0.3232678008796981,1.4552666259529374,0.1213658058284608,1.0106330192447786,-0.4613718505859339,69.15887683872015,-1.8693572001801897,0.4446336067081597,7,-0.31999969482421875,-0.6475000381469727,-1.5799999237060547,-1.6549997329711914,1.0150012969970703,2,0.08115063977810522,-1.5833313465099164,21.3700008392334,3.320042725261368,21.670000076293945,1.838700547591214,21.649999618530273,0.08115063977810522 7411,2009-07-30,21.674999237060547,21.799999237060547,21.30500030517578,21.59000015258789,1250800.0,0.01379794611195706,1.9552255801771847,1.0624895691772167,76.60001876832483,66.79874829569782,-0.5866068192701626,-0.9340774724803644,-1.5581935294616862,-1.7080460468761949,24.05268292064775,0.4949989318847656,0.37734839053498703,0.8144995689392083,-0.15336256341312904,1.7823617012915456,0.3305685027630396,1.298430635115377,-0.6455798784790012,79.67478918362335,3.542425123165202,0.48393106617616927,7,-0.5649995803833008,-0.8975000381469727,-1.833749771118164,-1.9499998092651367,0.7550010681152344,3,0.0671280265245986,-1.5483944403768068,21.3799991607666,-1.5833313465099164,21.3700008392334,3.320042725261368,21.670000076293945,0.0671280265245986 7412,2009-07-31,21.48500061035156,21.81999969482422,21.44499969482422,21.68000030517578,1282400.0,-0.008765796235144618,-1.727257594673325,-2.2941387667175714,69.9029658380491,68.8987073501913,-0.28028992624065197,-0.6755400719537654,-1.3025917722886469,-1.4838010951288005,25.207352831868178,0.375,0.37342799786794956,0.5590008735656689,-0.3906673970878316,1.5086691442191693,0.08416673823891685,1.0338350088924209,-0.33228847121337424,47.24425768120471,-31.372947460704147,0.4748341353267504,7,-0.26750087738036754,-0.6975011825561488,-1.6437511444091761,-2.00250148773193,1.0699996948242223,4,0.0684197938838429,1.9552255801771847,21.674999237060547,-1.5483944403768068,21.3799991607666,-1.5833313465099164,21.3700008392334,0.0684197938838429 7413,2009-08-03,21.7549991607666,21.795000076293945,21.2450008392334,21.549999237060547,1544200.0,0.012566839317889267,2.8596200049523834,-1.0512833052936152,71.45490604093315,70.35195934119717,-0.421372356572391,-0.9078107163457183,-1.4992733866505112,-1.7183541395614554,25.827803584312036,0.5499992370605469,0.4142843945290764,0.7754994392395034,-0.2355756126289421,1.7865744911079489,0.26996191330528063,1.2810369651737261,0.06500053405761719,89.7636991136088,9.11339563448739,0.5055375259342231,8,-0.5249996185302734,-0.8549995422363281,-1.919999599456787,-2.2725000381469727,0.7700004577636719,0,0.04504718397564056,-1.727257594673325,21.48500061035156,1.9552255801771847,21.674999237060547,-1.5483944403768068,21.3799991607666,0.04504718397564056 7414,2009-08-04,21.71500015258789,21.780000686645508,21.530000686645508,21.700000762939453,1275200.0,-0.001838612260249839,2.4482649759280206,0.07316778161315234,67.7228241820664,72.13848635832501,-0.2746521785592684,-0.8084501179591825,-1.3878120158092386,-1.6446185863526352,26.481784266384977,0.25,0.4808191485967974,0.6715003967285149,-0.3563595036464555,1.6993602971034854,0.1575704465410297,1.1854303469160001,0.10499954223632812,83.46464497796778,4.953384055680246,0.5139299501874859,8,-0.4850006103515625,-0.8150005340576172,-1.8800005912780762,-2.2325010299682617,0.6849994659423828,1,0.03845264004629301,2.8596200049523834,21.7549991607666,-1.727257594673325,21.48500061035156,1.9552255801771847,21.674999237060547,0.03845264004629301 7415,2009-08-05,21.655000686645508,21.920000076293945,21.440000534057614,21.84499931335449,1190800.0,-0.0027630423910096624,1.8235254518731485,-12.667090539165581,68.81295803360626,71.56810896723977,-0.09534613832095218,-0.6921853440863579,-1.2675019835021573,-1.5586330461551796,27.1792171009935,0.4799995422363317,0.5565387661968018,0.553250885009767,-0.4745792954014263,1.5810810654209604,0.039335794804170376,1.0671659752153637,-0.4099998474121094,60.740786789264575,-16.34527964255824,0.5139150902055963,8,-0.10250091552734375,-0.7050008773803711,-1.803750991821289,-2.172501564025879,0.6599998474121058,2,0.03532668507926706,2.4482649759280206,21.71500015258789,2.8596200049523834,21.7549991607666,-1.727257594673325,21.48500061035156,0.03532668507926706 7416,2009-08-06,22.049999237060547,22.170000076293945,21.614999771118164,21.665000915527344,2411000.0,0.018240523569164946,-1.2886581720937549,-2.02632160138137,77.53228451116226,72.32139784141418,-0.43847542815680285,-1.0118675122855585,-1.5963565766565253,-1.9265218550773007,28.6978374675343,0.5550003051757812,0.6079140414649515,0.8674994468688979,-0.19301437571457214,1.928013269452368,0.3372425355771611,1.3977563581606347,-0.7914984130859359,87.02692559890797,7.111740065089819,0.5302569112917358,8,-0.3724994659423828,-0.9024991989135742,-2.1962499618530273,-2.567500114440918,0.4850006103515625,3,0.015646314405456385,1.8235254518731485,21.655000686645508,2.4482649759280206,21.71500015258789,2.8596200049523834,21.7549991607666,0.015646314405456385 7417,2009-08-07,22.25,22.415000915527344,21.989999771118164,22.165000915527344,1574200.0,0.00907032969884658,1.0481937678095412,0.22077780530096605,78.36886172301573,72.1985005076719,-0.6083949043663672,-1.1192155757846685,-1.7447400535208821,-2.098693181304924,30.457848748269644,0.4250011444091797,0.6999270847915255,0.9722501754760735,-0.113443754051616,2.057944105003763,0.42940321071223053,1.5150971402399165,-0.9550392059326143,85.89735856684767,4.346912615190831,0.5428469647638445,8,-0.4499998092651367,-0.9799995422363281,-2.1649999618530273,-2.6525001525878906,0.5100002288818395,4,0.00808990135621479,-1.2886581720937549,22.049999237060547,1.8235254518731485,21.655000686645508,2.4482649759280206,21.71500015258789,0.00808990135621479 7418,2009-08-10,22.44499969482422,22.479999542236328,21.90999984741211,22.13500022888184,2403000.0,0.008764031228054803,2.000005019349593,3.6470918229960985,78.3304322137427,73.25705515361557,-0.7620361525647823,-1.220452339042481,-1.8922070192527407,-2.2750651338306405,31.97174660616373,0.5699996948242188,0.6866158984767843,1.0679998397827148,-0.06483250546805408,2.2008321850334838,0.5015836671573304,1.6344160124080993,-1.0828364934692338,96.63462684705802,16.69840887049648,0.5664161726253839,8,-0.6125001907348633,-1.1424999237060547,-2.3224997520446777,-2.8474998474121094,0.375,0,0.004900896050220371,1.0481937678095412,22.25,-1.2886581720937549,22.049999237060547,1.8235254518731485,21.655000686645508,0.004900896050220371 7419,2009-08-11,22.450000762939453,22.51499938964844,22.18000030517578,22.30500030517578,1078000.0,0.00022281435434323704,1.4363772558919852,0.46774421795495497,78.92865341555837,74.18376719182875,-0.6679729087860018,-1.137270544923279,-1.8668516661598886,-2.262337961699128,33.42256621333852,0.3349990844726598,0.676523702150412,0.9800008773803697,-0.18571106995687714,2.1457128247176165,0.3971449037117445,1.5628568510489949,-0.998410654313961,93.95360968330853,10.918234382026114,0.5828559736686237,8,-0.5700006484985352,-1.1125011444091797,-2.2662506103515625,-2.8525009155273438,0.3149986267089879,1,0.0033407061488670564,2.000005019349593,22.44499969482422,1.0481937678095412,22.25,-1.2886581720937549,22.049999237060547,0.0033407061488670564 7420,2009-08-12,22.405000686645508,22.53000068664551,22.13500022888184,22.3700008392334,1088200.0,-0.0020044576732590746,1.7719345210209319,0.24137749598800348,71.77786537475251,73.64797237032072,-0.5166134090087873,-1.0197193188379075,-1.7889743211528994,-2.200968708489956,34.35445493923854,0.3950004577636719,0.6485074879084003,0.8557507514953606,-0.33904634448336424,2.0505478474740855,0.2583522035059964,1.4531492994847248,-0.8470696499177208,86.33881148326921,4.9327131304564915,0.5973985479893628,8,-0.5174999237060547,-1.0600004196166992,-2.135000705718994,-2.8075008392333984,0.22499847412109375,2,-0.00022321213844977983,1.4363772558919852,22.450000762939453,2.000005019349593,22.44499969482422,1.0481937678095412,22.25,-0.00022321213844977983 7421,2009-08-13,22.399999618530273,22.420000076293945,22.09499931335449,22.420000076293945,1303000.0,-0.00022321213844977983,31.499332443258034,-0.5714441416893733,68.47295222596588,73.48908196897813,-0.44472331027843737,-0.9300897179586727,-1.749186754243535,-2.191356900507902,35.275400939405074,0.3250007629394567,0.667924495171679,0.7667496681213386,-0.41876055793589373,1.952259894178571,0.17399455509272244,1.3595047811499548,-0.7254202238123604,79.03211417004252,-0.07017948390620177,0.5927551130286165,8,-0.5124988555908203,-1.0549993515014648,-2.1299996376037598,-2.802499771118164,0.12000083923339844,3,-0.0037946020500082556,1.7719345210209319,22.405000686645508,1.4363772558919852,22.450000762939453,2.000005019349593,22.44499969482422,-0.0037946020500082556 7422,2009-08-14,22.420000076293945,22.5,22.190000534057614,22.45499992370605,1206000.0,0.0008928775939409661,3.959991455078182,1.7499523173753708,68.47295222596588,73.1577537673151,-0.35553457485060846,-0.8466113371368742,-1.7363525017162829,-2.1980410854466967,36.451619952178184,0.30999946594238637,0.6885249292743403,0.693500137329103,-0.4264863393027092,1.8134866139609152,0.13350689901319512,1.2534933756450108,-0.6427701265447219,82.25799008795279,5.116582947707641,0.5599932383159062,8,-0.4349994659423828,-1.0749998092651367,-2.09375,-2.822500228881836,-0.0149993896484375,4,0.00512933856943909,31.499332443258034,22.399999618530273,1.7719345210209319,22.405000686645508,1.4363772558919852,22.450000762939453,0.00512933856943909 7423,2009-08-17,22.3799991607666,22.489999771118164,22.239999771118164,22.36000061035156,2087400.0,-0.001784162149474744,1.0833353201567206,-0.5713896457767262,78.5310801432776,74.35867109633858,-0.24312076936168836,-0.7065847982115052,-1.6658837406623128,-2.1431447677284154,37.691403301961635,0.25,0.6661842727512095,0.5669992446899421,-0.4668305778553652,1.6008290672352494,0.05008433341728846,1.0839141559625958,-0.5124367225898219,65.51699946506687,-12.225556172298894,0.5169149112726541,8,-0.39499855041503906,-1.0174989700317383,-2.0537490844726562,-2.782499313354492,0.030000686645507812,0,0.01697949429691681,3.959991455078182,22.420000076293945,31.499332443258034,22.399999618530273,1.7719345210209319,22.405000686645508,0.01697949429691681 7424,2009-08-18,22.18000030517578,22.32999992370605,22.1299991607666,22.32999992370605,1135200.0,-0.008936499691270305,1.666683620919932,-7.500524558892147,70.40822185221327,74.53592263173937,0.03327408496327067,-0.4235525782309004,-1.432115962841003,-1.9309388157768375,38.37281208341265,0.25,0.675554695971293,0.30050039291381836,-0.6393423348608955,1.2403431206885323,-0.1694209709735368,0.7704217568011735,-0.23294527718275404,19.54039620110018,-56.83881355180375,0.4699213638873569,8,-0.10750007629394531,-0.7799997329711914,-1.853750228881836,-2.582500457763672,0.2199993133544922,1,0.0288547962507959,1.0833353201567206,22.3799991607666,3.959991455078182,22.420000076293945,31.499332443258034,22.399999618530273,0.0288547962507959 7425,2009-08-19,22.40999984741211,22.420000076293945,22.020000457763672,22.174999237060547,1520600.0,0.010369681653370266,2.1372387691295045,-1.5666747199369673,69.39319030038521,73.63157883054191,-0.08757570982694673,-0.5577072494919548,-1.6095035386772167,-2.1512616838619962,38.34261018303554,0.39999961853027344,0.665332905213468,0.45149993896484375,-0.3757791323587263,1.2787790102884138,0.03786040330306051,0.865139474626627,-0.3929913403807852,81.24995032941533,5.069183528207617,0.4136395356617849,8,-0.18999958038330078,-0.9399995803833008,-2.047499656677246,-2.8125,-0.16499900817871094,2,0.015841122028268373,1.666683620919932,22.18000030517578,1.0833353201567206,22.3799991607666,3.959991455078182,22.420000076293945,0.015841122028268373 7426,2009-08-20,22.540000915527344,22.584999084472656,22.239999771118164,22.334999084472656,1128000.0,0.0058010294065329315,1.3389929136709253,0.8723459515615869,78.74661666327125,73.67355160168141,-0.15730252059286087,-0.6323111034029907,-1.6875210762550097,-2.269294842628362,37.858988491913735,0.3449993133544922,0.6818074522175586,0.525750923156739,-0.30042793622235564,1.3519297825358336,0.1126614934671899,0.9388403528462881,-0.5200004577636719,92.03570295251534,11.690913434304974,0.41308942968954765,8,-0.29250144958496094,-1.042501449584961,-2.186250686645508,-2.9425010681152344,0.039999008178707385,3,0.003992823495284847,2.1372387691295045,22.40999984741211,1.666683620919932,22.18000030517578,1.0833353201567206,22.3799991607666,0.003992823495284847 7427,2009-08-21,22.940000534057614,22.97500038146973,22.46999931335449,22.53499984741211,1327800.0,0.017746211281416624,1.1263185791669492,1.975595459620377,80.15270435807285,73.87602628438476,-0.5019141745736704,-0.9810086941756602,-2.04287366463576,-2.6587910073444263,37.31082060983526,0.5050010681152415,0.716063064020787,0.8612504959106424,-0.042932214315509754,1.7654332061367946,0.4091591407975663,1.3133418510237185,-0.9200000762939418,96.33509421903481,16.471973734506733,0.4520913551130757,8,-0.4425001144409144,-1.2475004196166957,-2.5862503051757777,-3.3425006866455043,-0.14999961853026988,4,-0.01830863411142447,1.3389929136709253,22.540000915527344,2.1372387691295045,22.40999984741211,1.666683620919932,22.18000030517578,-0.01830863411142447 7428,2009-08-24,22.81999969482422,22.959999084472656,22.665000915527344,22.959999084472656,1342400.0,-0.005231073951163956,3.214277929155313,-0.3456769192368765,77.01707751569256,73.66362896217744,-0.3610989677923868,-0.8120706102780559,-1.8893382019480782,-2.530394778804986,36.64938397914438,0.2949981689453125,0.688028423387923,0.6837496757507324,-0.2565296601321876,1.6240290116336524,0.21361000780927242,1.1538893436921924,-0.647199249267576,83.76956031116717,4.181818383662858,0.4701396679414606,8,-0.32249927520751953,-1.1224994659423828,-2.419999599456787,-3.2224998474121094,-0.2350006103515625,0,-0.018185758708526012,1.1263185791669492,22.940000534057614,1.3389929136709253,22.540000915527344,2.1372387691295045,22.40999984741211,-0.018185758708526012 7429,2009-08-25,22.88999938964844,22.97500038146973,22.774999618530273,22.864999771118164,1202800.0,0.003067471330426841,1.0512730224869282,-0.17856948228885372,80.04859789143082,74.58259924180838,-0.40467736189040693,-0.8035558527324831,-1.909791431856572,-2.5899899092424796,36.6536780804794,0.20000076293945668,0.6416461538373248,0.6777494430542035,-0.24734803328273003,1.602846919391137,0.21520070488573495,1.140298181222672,-0.5888469543457049,91.09937187309643,8.750564436188256,0.46254873816846714,8,-0.39249897003174183,-1.0949993133544957,-2.4899992942810094,-3.2924995422363317,-0.514999389648441,1,-0.02096983639297967,3.214277929155313,22.81999969482422,1.1263185791669492,22.940000534057614,1.3389929136709253,22.540000915527344,-0.02096983639297967 7430,2009-08-26,23.114999771118164,23.20000076293945,22.70000076293945,22.85000038146973,2100800.0,0.009829636848809775,1.2988433172853848,10.600137331195421,78.24929043747512,75.66885904308718,-0.5792917347974793,-0.9401096748060809,-2.0788690282765785,-2.804528954369019,37.139537122058556,0.5,0.5864882872896828,0.8159997940063484,-0.10588384835057951,1.7378834363632762,0.35505797282788265,1.276941615184814,-0.7060316644287106,91.14573916637063,9.000845437075327,0.4609418211784647,8,-0.5049991607666016,-1.1949996948242188,-2.708749771118164,-3.5174999237060547,-0.975000381469723,2,-0.030932301954044283,1.0512730224869282,22.88999938964844,3.214277929155313,22.81999969482422,1.1263185791669492,22.940000534057614,-0.030932301954044283 7431,2009-08-27,23.1299991607666,23.20000076293945,22.97500038146973,23.170000076293945,1853600.0,0.0006489028681357922,3.499904634751274,-0.15094719871019951,75.88228760303885,76.49211852942861,-0.5362426216102705,-0.8859375761721466,-2.0409704587002864,-2.8063986623867123,37.251512305981315,0.22500038146971946,0.5294340228610395,0.758249187469481,-0.18567446783616148,1.7021728427751235,0.286287359816658,1.230211015122304,-0.5786451759521505,90.41075847004863,8.379464180220893,0.47196182765282135,8,-0.5199985504150391,-1.2099990844726562,-2.5912489891052246,-3.402499198913574,-1.1299991607666016,3,-0.0382619262275784,1.2988433172853848,23.114999771118164,1.0512730224869282,22.88999938964844,3.214277929155313,22.81999969482422,-0.0382619262275784 7432,2009-08-28,22.95499992370605,23.25,22.84499931335449,23.17499923706055,1318200.0,-0.007565898980116947,1.1891879352740324,5.499856952126823,65.17855825069105,75.00850498580787,-0.3099694377548907,-0.6273263876081465,-1.8177234810589518,-2.6204314312802275,37.10981086898452,0.40500068664551137,0.5116693075846008,0.5097499847412088,-0.3702048635467676,1.3897048330291852,0.06977256059722237,0.9497274088851952,-0.2868895188290992,49.57255761179954,-29.346983283858947,0.4399774241439875,8,-0.3199996948242152,-0.7375001907348597,-2.2424998283386195,-3.0624999999999964,-0.6949996948242116,4,-0.01633631022637172,3.499904634751274,23.1299991607666,1.2988433172853848,23.114999771118164,1.0512730224869282,22.88999938964844,-0.01633631022637172 7433,2009-08-31,22.73500061035156,22.9950008392334,22.649999618530273,22.8700008392334,1588400.0,-0.009583938753460641,-1.2622866755467173,0.613639319247805,57.51978307563156,73.57645623285434,-0.03835042020009638,-0.3479847486456613,-1.5462023986057964,-2.3933464764136723,37.44146403313424,0.345001220703125,0.5046438184580069,0.24075059890746786,-0.584828842145928,1.0663300399608637,-0.1720391216192283,0.653540319434164,0.514999389648441,14.16682296319078,-60.25469897724416,0.4127897205266979,8,-0.10000038146972301,-0.5175008773803675,-1.9012503623962367,-2.740000724792477,-0.45499992370605113,0,0.0024191908378812244,1.1891879352740324,22.95499992370605,3.499904634751274,23.1299991607666,1.2988433172853848,23.114999771118164,0.0024191908378812244 7434,2009-09-01,22.54999923706055,22.88999938964844,22.540000915527344,22.70499992370605,2162600.0,-0.00813729352647452,-3.0000435972054595,1.1481512878112736,53.56261487430734,71.81750340773458,0.2287055635676083,-0.10247377902246058,-1.3144740746161538,-2.1955570970574634,37.62867928720683,0.3499984741210973,0.49285223921090804,0.013999271392826529,-0.7256348023083028,0.7536333450939559,-0.3558177654577399,0.38381630824339297,0.7000007629394496,1.4082161163113072,-68.55201598950192,0.36981703685056494,9,0.1950006484985316,-0.332499504089359,-1.6537499427795446,-2.527500152587894,-0.3299999237060618,1,0.0015520997160205496,-1.2622866755467173,22.73500061035156,1.1891879352740324,22.95499992370605,3.499904634751274,23.1299991607666,0.0015520997160205496 7435,2009-09-02,22.420000076293945,22.6200008392334,22.395000457763672,22.565000534057614,1610000.0,-0.005764929719064171,-1.307699831761806,0.9354826801206131,50.46297359204989,68.6748763998211,0.40261131537741335,0.09251928576125579,-1.1258835492549153,-2.051639676990213,37.33034215475701,0.22500038146972656,0.46546174192505774,-0.15424985885620046,-0.770958135117354,0.4624584174049531,-0.46260399698677546,0.15410427927437453,0.8015999603271489,2.9239335573074916,-63.16696950182592,0.3083541381305761,9,0.4025001525878906,-0.2025003433227539,-1.5237507820129395,-2.397500991821289,-0.18499946594238637,2,-0.002007139881392228,-3.0000435972054595,22.54999923706055,-1.2622866755467173,22.73500061035156,1.1891879352740324,22.95499992370605,-0.002007139881392228 7436,2009-09-03,22.395000457763672,22.59000015258789,22.270000457763672,22.440000534057614,2025200.0,-0.0011150588066548561,-1.1694888953544758,0.31034437399698395,49.422641339884386,65.26042495335572,0.4524606585197013,0.1525100364523837,-1.0484674188630265,-2.005380965555233,36.37355804778224,0.31999969482421875,0.4671529957162832,-0.19649953842163015,-0.7691946449825409,0.37619556813928057,-0.4828470917020873,0.08984801485882699,0.7770036041259765,12.755107998801094,-49.171998592448276,0.28634755328045586,9,0.36499977111816406,-0.14750003814697266,-1.498751163482666,-2.3725013732910156,-0.10000038146972656,3,-0.011386517655856077,-1.307699831761806,22.420000076293945,-3.0000435972054595,22.54999923706055,-1.2622866755467173,22.73500061035156,-0.011386517655856077 7437,2009-09-04,22.43000030517578,22.489999771118164,22.26499938964844,22.440000534057614,1416000.0,0.0015628420047644198,3.0909642628009966,0.2222269317169733,51.157435002176676,62.38713134074285,0.37717318156947854,0.13880330485516623,-1.0402018497055465,-2.0232530060968834,34.94556970301507,0.225000381469723,0.45867024100400045,-0.17049970626830913,-0.7259972833974864,0.3849978708608681,-0.44824849483289597,0.10724908229627772,0.6698434683837888,22.60282025756956,-37.264501615268344,0.27774878856458846,9,0.3274993896484375,-0.18249988555908203,-1.486250877380371,-2.3625011444091797,-0.4050006866455078,4,-0.019170766800059136,-1.1694888953544758,22.395000457763672,-1.307699831761806,22.420000076293945,-3.0000435972054595,22.54999923706055,-0.019170766800059136 7438,2009-09-08,22.55500030517578,22.584999084472656,22.299999237060547,22.524999618530273,1824200.0,0.0055728933704541905,5.333453427996186,-3.000000000001066,58.99280970415503,60.04759931993443,0.2353829425699736,0.023680949510048066,-1.1179799501014074,-2.130543795729867,33.872388319343,0.2849998474121094,0.4242434416354435,-0.05099973678589009,-0.602176137915535,0.5001766643437549,-0.32658793735071256,0.22458846377893238,0.46135902999267486,46.40014648437443,-17.80122459298478,0.27558820056482297,9,0.2024993896484375,-0.30749988555908203,-1.5525007247924805,-2.4775009155273438,-0.21500015258789062,1,-0.013079143085901301,3.0909642628009966,22.43000030517578,-1.1694888953544758,22.395000457763672,-1.307699831761806,22.420000076293945,-0.013079143085901301 7439,2009-09-09,22.524999618530273,22.69499969482422,22.43000030517578,22.645000457763672,1826200.0,-0.0013301124468894088,1.4090928794985391,-3.999936423167398,53.05039143646103,57.24772165315509,0.23262674500917768,0.0628086859112571,-1.048030678901668,-2.0809923453968153,32.79611175938362,0.2649993896484375,0.3486383703090574,-0.08475036621093679,-0.6324676043710369,0.4629668719491633,-0.3586089852909886,0.18910825286911503,0.41622372208617975,60.46512659463071,-1.5144575155688926,0.2738586190800506,9,0.2325000762939453,-0.17999935150146484,-1.4600000381469727,-2.447500228881836,-0.1900005340576172,2,-0.010876756316711145,5.333453427996186,22.55500030517578,3.0909642628009966,22.43000030517578,-1.1694888953544758,22.395000457763672,-0.010876756316711145 7440,2009-09-10,22.399999618530273,22.540000915527344,22.34499931335449,22.479999542236328,1110400.0,-0.005549389661128723,-1.0526426742960004,0.6666613685130732,46.27655958793134,53.95819631814314,0.2743934164522024,0.19754293716878024,-0.8761350208597527,-1.9347345763213326,31.732288342697597,0.19500160217285512,0.27960125612651865,-0.20950031280517578,-0.7576155546572281,0.3386149290468765,-0.4835579337312019,0.06455730812085037,0.4736013269893782,31.39537978389255,-25.675957938677286,0.2740576209260263,9,0.3575000762939453,-0.054999351501464844,-1.3350000381469727,-2.322500228881836,0.11499977111816762,3,-0.008035728046480894,1.4090928794985391,22.524999618530273,5.333453427996186,22.55500030517578,3.0909642628009966,22.43000030517578,-0.008035728046480894 7441,2009-09-11,22.315000534057614,22.450000762939453,22.290000915527344,22.375,886000.0,-0.0037946020500082556,-1.9091224358863206,0.7499940395298825,30.031931359764044,50.053015552484595,0.25884789179641743,0.290754747483021,-0.7568339192940101,-1.8327479624131868,30.707695470522733,0.15999984741210938,0.19037953062994006,-0.2902494430542042,-0.8464626327535107,0.26596374664510236,-0.5683560379038575,-0.012142848204550916,0.4977402558749162,11.628164865774423,-38.80452629897498,0.27810659484965256,9,0.31499958038330433,0.1174993515014684,-1.0637507438659632,-2.1550006866455043,0.34499931335449574,4,-0.0035850289846042216,-1.0526426742960004,22.399999618530273,1.4090928794985391,22.524999618530273,5.333453427996186,22.55500030517578,-0.0035850289846042216 7442,2009-09-14,22.53499984741211,22.584999084472656,22.170000076293945,22.170000076293945,1252000.0,0.009858808339203495,-1.2739685940480234,-6.083383666592131,41.44143112111058,48.266532001982256,-0.030166029267650885,0.08412584777776289,-0.9208919043508814,-2.031034736033643,29.616563800917707,0.41499900817871094,0.09363773138144538,-0.07600011825561381,-0.6264981877546809,0.4744979512434533,-0.35124915300514914,0.1992489164939215,0.22296680249201017,69.5238164439003,22.3451849645337,0.27524903474953427,9,-0.005000114440917969,0.04500007629394531,-1.122499942779541,-2.25,-0.13500022888183594,0,-0.010650089760072756,-1.9091224358863206,22.315000534057614,-1.0526426742960004,22.399999618530273,1.4090928794985391,22.524999618530273,-0.010650089760072756 7443,2009-09-15,22.76000022888184,22.795000076293945,22.38999938964844,22.57999992370605,1298800.0,0.009984485599877635,2.240005493164034,0.49315183027201276,46.42859014276838,47.47386258736681,-0.2807736320608676,-0.1169417928606471,-1.1026243915659357,-2.233432451648131,28.68131823879449,0.40500068664550426,0.005593332606643742,0.13000020980835458,-0.41310940546572184,0.673109825082431,-0.14155459782868363,0.4015550174453928,-0.5900001525878942,94.40002441406307,50.59690483895071,0.2715548076370374,9,-0.2775001525878942,-0.1800003051757848,-1.224999904632572,-2.1199998855590856,-0.43499946594238637,1,-0.03229352385589479,-1.2739685940480234,22.53499984741211,-1.9091224358863206,22.315000534057614,-1.0526426742960004,22.399999618530273,-0.03229352385589479 7444,2009-09-16,22.81999969482422,22.90999984741211,22.48500061035156,22.78000068664551,1929800.0,0.0026361803751759894,2.863641486696234,0.2222163353536781,41.08759414310332,46.43215375970608,-0.3335188986558215,-0.13337385683729508,-1.1097071936929446,-2.2672969770536255,28.323674533376153,0.4249992370605504,-0.05062226444288953,0.15799970626830984,-0.34759393768010227,0.6635933502167219,-0.094797115705898,0.41079652824251767,-0.6499996185302734,87.83781345609101,47.95680937270036,0.25279682197420655,9,-0.2799997329711914,-0.1849994659423828,-1.252500057220459,-2.072500228881836,-0.3600006103515625,2,-0.021034160764918708,2.240005493164034,22.76000022888184,-1.2739685940480234,22.53499984741211,-1.9091224358863206,22.315000534057614,-0.021034160764918708 7445,2009-09-17,22.76499938964844,22.93000030517578,22.67499923706055,22.82999992370605,1114000.0,-0.002410179925999345,-1.0816342418510096,-1.6250536455104336,39.23303104537483,45.29997483809392,-0.2508092098143351,-0.053138680914376124,-1.003111401575861,-2.1896491677659817,28.464656588865335,0.2550010681152308,-0.08103870869824803,0.08524942398071644,-0.4078657013718434,0.5783645493332763,-0.16130813869556349,0.33180698665699637,-0.5653993225097693,78.28935975846997,42.949386754481424,0.24655756267628032,9,-0.21499919891357777,-0.12999916076660512,-1.1562495231628453,-1.8774995803833008,-0.5399990081787145,3,-0.01888865876145429,2.863641486696234,22.81999969482422,2.240005493164034,22.76000022888184,-1.2739685940480234,22.53499984741211,-0.01888865876145429 7446,2009-09-18,22.6299991607666,22.82500076293945,22.625,22.76000022888184,2067400.0,-0.005930166154242245,-1.8571662125340092,2.000000000000273,40.18123859047421,44.08039745901586,-0.08824918572280183,0.09375664899260983,-0.8152475175375287,-2.0303211110520962,28.12013580934919,0.20000076293944957,-0.09349282207757525,-0.05425071716308594,-0.5436246166048271,0.4351231822786552,-0.29893766688395473,0.19043623255778286,-0.3865750793457039,60.52617709726722,25.8717445957447,0.24468694972086985,9,-0.07999897003173828,0.005001068115234375,-1.0137486457824707,-1.5624990463256836,-0.5849990844726562,4,-0.005081739963894272,-1.0816342418510096,22.76499938964844,2.863641486696234,22.81999969482422,2.240005493164034,22.76000022888184,-0.005081739963894272 7447,2009-09-21,22.520000457763672,22.61000061035156,22.375,22.559999465942386,1789200.0,-0.004860747109245778,2.357120475198005,0.3076821502978563,43.04205801309604,42.308091715564856,0.0400726791221615,0.17990025242369967,-0.6496720020470832,-1.9011773992855083,26.559719773466163,0.25499916076660156,-0.09096876591991432,-0.14324941635131694,-0.6223520500368487,0.3358532173342148,-0.3828007331940846,0.09630190049145071,-0.23538180291748034,26.12619424015396,-10.660436311832644,0.23955131684276654,9,0.029999732971191406,0.11499977111816406,-0.903749942779541,-1.452500343322754,-0.5450000762939453,0,0.00621666904097129,-1.8571662125340092,22.6299991607666,-1.0816342418510096,22.76499938964844,2.863641486696234,22.81999969482422,0.00621666904097129 7448,2009-09-22,22.405000686645508,22.670000076293945,22.3799991607666,22.545000076293945,1839000.0,-0.005106561668763998,-2.052601991647928,3.5000715273469782,45.08478346046857,41.42302416267681,0.14701790018711947,0.2763856587746645,-0.482993205897845,-1.7655909023054868,24.981903357744304,0.29000091552734375,-0.085727493212584,-0.23749923706054688,-0.7239088029112786,0.24891032879018482,-0.4807040199859145,0.005705545864820749,-0.08165913277954218,5.405526153000206,-34.3750517729234,0.2432047829253659,9,0.14499950408935547,0.22999954223632812,-0.7400002479553223,-1.3375005722045898,-0.3950004577636683,1,-0.00022321213844977983,2.357120475198005,22.520000457763672,-1.8571662125340092,22.6299991607666,-1.0816342418510096,22.76499938964844,-0.00022321213844977983 7449,2009-09-23,22.40999984741211,22.70499992370605,22.354999542236328,22.399999618530273,1437800.0,0.00022312700796223162,-5.99998092658636,-0.07143051771117166,49.62962021060009,41.79558645408445,0.13856177295485494,0.2462054159901541,-0.4393807055797687,-1.7521603330446638,23.328572679621303,0.350000381469723,-0.0869803418427253,-0.2085000991821282,-0.6908415558997376,0.2738413575354812,-0.4496708275409347,0.03267062917667829,0.5200004577636719,9.565257773679287,-33.43668681094951,0.2411707283588052,9,0.1400003433227539,0.22500038146972656,-0.7362494468688965,-1.3424997329711914,-0.20499992370605824,2,-0.0037929087483894453,-2.052601991647928,22.405000686645508,2.357120475198005,22.520000457763672,-1.8571662125340092,22.6299991607666,-0.0037929087483894453 7450,2009-09-24,22.399999618530273,22.56999969482422,22.309999465942386,22.395000457763672,1978200.0,-0.0004462395783100259,-1.9714117557302628,0.4999046347510967,50.187234881551255,44.03506462317191,0.16602086994296528,0.210695603050727,-0.38729745909641977,-1.7247989710554172,21.09194768389459,0.2600002288818324,-0.11856940576957697,-0.18275032043457173,-0.6133611817215154,0.24786054085237197,-0.3980557510780436,0.03255511020890012,0.5185006713867182,17.475713772503433,-28.13974095650169,0.21530543064347227,9,0.15000057220458984,0.2350006103515625,-0.6637492179870605,-1.3324995040893555,-0.5650005340576172,3,0.002678547632328998,-5.99998092658636,22.40999984741211,-2.052601991647928,22.405000686645508,2.357120475198005,22.520000457763672,0.002678547632328998 7451,2009-09-25,22.2450008392334,22.434999465942386,22.225000381469727,22.3700008392334,1539000.0,-0.006919588479307515,-1.5454293244555848,-25.004196871423122,43.64261303528804,44.27964039141385,0.34648229241292583,0.3119888557646817,-0.18792529648812462,-1.5535632879660959,18.604840601371663,0.2099990844726598,-0.1370741640003743,-0.29349918365478445,-0.6651820657430001,0.0781836984334312,-0.47934062469889227,-0.10765774261067662,0.6491594177246078,4.166766007836062,-42.52718156384002,0.1858414410441079,9,0.33249950408935547,0.4649991989135742,-0.40000057220458984,-1.1775007247924805,-0.6200008392333984,4,-0.0008990989889466894,-1.9714117557302628,22.399999618530273,-5.99998092658636,22.40999984741211,-2.052601991647928,22.405000686645508,-0.0008990989889466894 7452,2009-09-28,22.57999992370605,22.684999465942386,22.21500015258789,22.334999084472656,1170200.0,0.015059522222261146,1.0659313941253485,-1.960006713867159,50.750741462442186,44.759879426933175,0.020716293256423768,-0.05538434224258637,-0.46842417097296263,-1.8617500557268158,16.918789916108366,0.46999931335449574,-0.12221646847283907,0.06024990081786896,-0.25678325612788555,0.3772830577636235,-0.0982666776550083,0.21876647929074622,0.27401074072265885,74.48978400239763,26.611990438943245,0.15851657847287698,9,-0.007499694824215197,0.13000011444092152,-0.7075004577636683,-1.485000610351559,-0.9899997711181605,0,-0.023693527423373717,-1.5454293244555848,22.2450008392334,-1.9714117557302628,22.399999618530273,-5.99998092658636,22.40999984741211,-0.023693527423373717 7453,2009-09-29,22.790000915527344,22.80500030517578,22.51000022888184,22.72500038146973,1073200.0,0.009300309678071272,5.2105728110505805,0.2653073934807719,57.18162448607423,46.54810502059661,-0.20627342240889845,-0.27516123882801224,-0.6234236270344802,-2.043605026065478,16.153917259485812,0.29500007629394176,-0.0627649540921631,0.2675008773803711,-0.058228776507693425,0.5932305312684356,0.10463605043634061,0.4303657043244016,-0.5750007629394531,97.457731225552,49.05828187810054,0.16286482694403182,9,-0.2175006866455078,-0.0800008773803711,-0.6950006484985352,-1.5000009536743164,-0.8950004577636719,1,-0.03576132081251204,1.0659313941253485,22.57999992370605,-1.5454293244555848,22.2450008392334,-1.9714117557302628,22.399999618530273,-0.03576132081251204 7454,2009-09-30,22.584999084472656,22.795000076293945,22.489999771118164,22.73500061035156,1377800.0,-0.008995253304927009,1.259257689427655,-2.3076968220899214,54.805187599145086,48.27834463768218,-0.04259092053631619,-0.07104539821224165,-0.3711159957039172,-1.807132220539934,15.780547246766826,0.30500030517578125,-0.04283083393575282,0.060749053955078125,-0.26597721507064165,0.3874753229807979,-0.10261408055778176,0.224112188467938,-0.3699989318847656,62.71166715158568,11.658945887886581,0.16336313451286047,9,-0.06499862670898438,0.1250009536743164,-0.48749876022338867,-1.2199993133544922,-0.2349987030029297,2,-0.025459326052668874,5.2105728110505805,22.790000915527344,1.0659313941253485,22.57999992370605,-1.5454293244555848,22.2450008392334,-0.025459326052668874 7455,2009-10-01,22.375,22.63999938964844,22.364999771118164,22.479999542236328,1717600.0,-0.009298166614362668,-3.399993896484432,0.6999898275774541,51.46340351455038,49.531918518135086,0.11875759665031183,0.1427272363331511,-0.11463120236051694,-1.56792101995741,15.769928422765823,0.274999618530277,-0.05489627535052932,-0.14700002670288015,-0.47734881493164494,0.18334876152588464,-0.31217442081726077,0.01817436741150047,-0.14819984436035227,27.118611191930945,-27.726352513252657,0.16517439411438206,10,0.13500022888183594,0.33500003814697266,-0.22874975204467773,-1.010000228881836,-0.06999969482421875,3,-0.00759776877291396,1.259257689427655,22.584999084472656,5.2105728110505805,22.790000915527344,1.0659313941253485,22.57999992370605,-0.00759776877291396 7456,2009-10-02,22.13999938964844,22.350000381469727,22.065000534057614,22.290000915527344,930600.0,-0.010502820574371352,1.111106401616325,1.4285921889191306,40.43581790673666,49.24233628409516,0.30948819852508436,0.3769718239271391,0.14590128293609794,-1.301824298967361,15.817105378308538,0.30999946594238637,-0.06974382874272678,-0.3692505836486788,-0.7377220630597954,-0.0007791042375622226,-0.5534863233542389,-0.18501484394311873,0.6650009155273402,10.134983619995086,-41.08298228434468,0.18423573970555868,10,0.29500102996825817,0.5175008773803675,0.12500095367431285,-0.6624994277954137,0.475000381469723,4,-0.013775985256728962,-3.399993896484432,22.375,1.259257689427655,22.584999084472656,5.2105728110505805,22.790000915527344,-0.013775985256728962 7457,2009-10-05,22.0,22.1299991607666,21.8799991607666,22.1299991607666,2077800.0,-0.006323369173799387,2.846178675704623,0.8666522557347237,30.808052103432246,47.65603279998001,0.4112117697648756,0.5092125197041639,0.3030786097976126,-1.1273152600623675,16.098869640957908,0.2600002288818395,-0.08306435328420747,-0.48774995803832866,-0.9203001340618471,-0.05519978201481024,-0.7040250460500879,-0.27147487002656945,0.7902003097534163,12.97304765066489,-31.42845964556271,0.2162750880117584,10,0.3424997329711914,0.5649995803833008,0.2650003433227539,-0.5225000381469727,0.6149997711181641,0,-0.017045454545454586,1.111106401616325,22.13999938964844,-3.399993896484432,22.375,1.259257689427655,22.584999084472656,-0.017045454545454586 7458,2009-10-06,22.26000022888184,22.28499984741211,21.86000061035156,22.040000915527344,1956600.0,0.011818192221901835,2.148159398687481,-1.6923133353874418,37.155966112164535,46.27007123348717,0.14357906622597483,0.23819061143674247,0.0629869421784015,-1.3485485360480816,15.903017559190474,0.4249992370605504,-0.08522352652042997,-0.2129997253417919,-0.6558896220514114,0.22989017136782763,-0.4344446736965999,0.00844522301301609,0.4937920349121043,42.780732299897174,3.7136101282866676,0.22144494835480935,10,0.07250022888183238,0.16750049591064098,0.16624975204467418,-0.7575006484985387,0.3150005340576101,1,-0.030098835103543276,2.846178675704623,22.0,1.111106401616325,22.13999938964844,-3.399993896484432,22.375,-0.030098835103543276 7459,2009-10-07,22.280000686645508,22.280000686645508,22.075000762939453,22.18000030517578,587800.0,0.0008984931517528327,3.099982833927788,0.4545486071976553,38.694661287554496,44.993118611931976,0.11532682322451393,0.209642842742241,0.07320927588404658,-1.3243223314354253,15.362453313670638,0.2049999237060547,-0.08697109584105078,-0.1807493209838853,-0.6310738744133424,0.2695752324455718,-0.4059115976986156,0.04441295573084503,0.4201640779418945,53.846247897022536,18.92501633559486,0.22516227671472874,10,0.05249977111816406,0.11499977111816406,0.14624929428100586,-0.777501106262207,-0.05500030517578125,2,-0.017280081553704862,2.148159398687481,22.26000022888184,2.846178675704623,22.0,1.111106401616325,22.13999938964844,-0.017280081553704862 7460,2009-10-08,22.21999931335449,22.354999542236328,22.174999237060547,22.315000534057614,1075800.0,-0.0026930597595081762,1.057155313351415,-0.950008583036106,40.096620583151136,44.59911945058343,0.16439824524286095,0.2692734053434265,0.16303702283312305,-1.218796685133924,15.195771952371551,0.18000030517578125,-0.0867017790734721,-0.23175067901611612,-0.6942184867780945,0.23071712874586225,-0.46298458289710354,-0.0005167751351287109,0.42975560197876206,72.7271676389665,39.34927156930326,0.2312339038809885,10,0.11250114440918324,0.17500114440918324,0.2612504959106481,-0.7174997329711879,0.030000686645511365,3,0.005850633309295583,3.099982833927788,22.280000686645508,2.148159398687481,22.26000022888184,2.846178675704623,22.0,0.005850633309295583 7461,2009-10-09,22.23500061035156,22.354999542236328,22.170000076293945,22.2549991607666,1590200.0,0.0006751258983186403,-1.4666658189540074,0.2105083520719937,42.784822351202756,43.71401732711238,0.16520199259038293,0.2613720981056815,0.16914118190494065,-1.1937918090136996,15.239510337729254,0.1849994659423828,-0.09549312481555461,-0.21274938583374237,-0.6815379990967223,0.25603922742923757,-0.44714369246523233,0.021644920797747602,0.36736904668278925,75.75773922827298,39.749776408713196,0.23439430663149025,10,0.09749984741211293,0.15999984741211293,0.2849993705749547,-0.7325010299682582,0.2199993133544922,4,0.0031481759794345088,1.057155313351415,22.21999931335449,3.099982833927788,22.280000686645508,2.148159398687481,22.26000022888184,0.0031481759794345088 7462,2009-10-12,22.295000076293945,22.38500022888184,22.21999931335449,22.295000076293945,1055000.0,0.0026984242993208785,-1.1999898275774281,-0.0,47.13540373164429,42.597770576620164,0.06763654137746755,0.19233148663293065,0.13750468058858445,-1.2071222293278616,14.887661496131049,0.16500091552735086,-0.10382622909453687,-0.14074993133544922,-0.6124128653141732,0.3309130026432747,-0.3765813983248094,0.09508153565391098,0.2628274379394355,82.85710133659778,41.20275362323984,0.23583146698936125,10,0.032500267028808594,0.10000038146972656,0.20875024795532227,-0.7925004959106445,0.125,0,0.01435298020763276,-1.4666658189540074,22.23500061035156,1.057155313351415,22.21999931335449,3.099982833927788,22.280000686645508,0.01435298020763276 7463,2009-10-13,22.024999618530273,22.26000022888184,22.0,22.21999931335449,1567200.0,-0.012110359131631498,-1.1224601012067241,-100.0,41.18993934029409,41.08496521452561,0.24329476483470103,0.4263008866148432,0.42461126499297563,-0.8899522510942361,13.98475127537625,0.2950000762939453,-0.09546002623377703,-0.3740003585815437,-0.8537545756830198,0.10575385851993246,-0.6138774671322835,-0.13412325003080383,0.49095828147019915,6.493403550143364,-37.59986055806153,0.23987710855073852,10,0.22500038146972656,0.37000083923339844,0.47750043869018555,-0.5225000381469727,0.3549995422363281,1,0.026787748595078487,-1.1999898275774281,22.295000076293945,-1.4666658189540074,22.23500061035156,1.057155313351415,22.21999931335449,0.026787748595078487 7464,2009-10-14,22.34000015258789,22.3799991607666,22.059999465942386,22.15999984741211,1811200.0,0.014301954120925275,1.4615520049297672,-0.9230799327047392,48.79519318196617,40.78849739979403,-0.12305406913237604,0.07746801631742528,0.13201936744770038,-1.1569097234766943,12.560640267254927,0.3549995422363281,-0.11868122104484513,-0.034999847412109375,-0.47221586192092246,0.4022161670967037,-0.2536078546665159,0.18360815984229717,0.13660031003364637,88.31167544376711,39.16393813566201,0.21860800725440585,10,-0.2174997329711914,0.05500030517578125,0.16249990463256836,-0.8375005722045898,-0.12000083923340199,2,0.010519275234845304,-1.1224601012067241,22.024999618530273,-1.1999898275774281,22.295000076293945,-1.4666658189540074,22.23500061035156,0.010519275234845304 7465,2009-10-15,22.334999084472656,22.440000534057614,22.209999084472656,22.26000022888184,1759000.0,-0.0002238615971833502,-1.628570805767744,0.4166596024244282,51.92303460035848,42.06485481019646,-0.13893426330338698,0.05122935559356989,0.1617672348175958,-1.1093147599750068,11.036936817917345,0.23000144958495738,-0.1766949143406542,-0.01850090026855611,-0.4153981538622027,0.3783963533250905,-0.21694952706538118,0.17994772652826896,-0.4749984741210973,76.13606315050325,20.41871495682865,0.19844862679682349,10,-0.18499851226806996,0.060001373291015625,0.21625089645385742,-0.7199993133544922,0.21500015258789418,3,-0.004924947728312201,1.4615520049297672,22.34000015258789,-1.1224601012067241,22.024999618530273,-1.1999898275774281,22.295000076293945,-0.004924947728312201 7466,2009-10-16,22.51499938964844,22.559999465942386,22.13500022888184,22.21999931335449,1358800.0,0.008059114061075734,1.2077869319448096,3.933394369421201,48.512578421453895,44.03202440108775,-0.2907189948992581,-0.14527659377617397,-0.0036183585410434205,-1.2452420551323655,9.822230985947316,0.4249992370605469,-0.21447926218526092,0.1672493934631376,-0.2158746920147827,0.5503734789410579,-0.024312649275824327,0.35881143620209954,-0.6433987808227606,91.96426442689233,37.026088656278084,0.19156204273896102,10,-0.3049993515014684,-0.11999893188476918,0.03625059127807262,-0.899999618530277,0.33500099182128906,4,-0.011769904367409323,-1.628570805767744,22.334999084472656,1.4615520049297672,22.34000015258789,-1.1224601012067241,22.024999618530273,-0.011769904367409323 7467,2009-10-19,22.65999984741211,22.78000068664551,22.315000534057614,22.54999923706055,1222200.0,0.006440171516519433,1.6571263528462772,0.37288332848412215,46.93394656201475,45.118466673293334,-0.3712990416839226,-0.2943419395543003,-0.13846547161692513,-1.3539003419425555,9.887776080186747,0.46500015258789773,-0.2271405716140258,0.30524988174438406,-0.09582080759400924,0.7063205710827773,0.10471453707518918,0.5057852264135789,-0.7608632843017595,84.61529056474548,33.60744388088463,0.20053534466919595,10,-0.26999950408935547,-0.2649993896484375,-0.12874984741210938,-1.0450000762939453,0.19499969482421875,0,-0.009046775158273901,1.2077869319448096,22.51499938964844,-1.628570805767744,22.334999084472656,1.4615520049297672,22.34000015258789,-0.009046775158273901 7468,2009-10-20,22.399999618530273,22.63500022888184,22.30500030517578,22.63500022888184,746600.0,-0.011473973108235946,1.808502694630164,-2.1363573311139867,45.747148410677994,45.90207635364039,-0.09985197152782632,-0.03661274288858607,0.12258983177358473,-1.0623733147539305,9.749932507694732,0.3549995422363281,-0.19943608208581765,0.045499706268309126,-0.3554452854598651,0.44644469799648334,-0.15497278959577798,0.24597220213239623,-0.4480112080078129,47.22216335353657,-2.210002132095404,0.20047249586408683,10,-0.009999275207519531,-0.0049991607666015625,0.1550002098083496,-0.7124996185302734,0.4200000762939453,1,0.0008928775939409661,1.6571263528462772,22.65999984741211,1.2077869319448096,22.51499938964844,-1.628570805767744,22.334999084472656,0.0008928775939409661 7469,2009-10-21,22.325000762939453,22.60000038146973,22.299999237060547,22.3799991607666,1122400.0,-0.0033481632530376615,-4.714228624366564,0.23403512758911404,48.77453134495816,46.86628866050784,-0.01989024156441843,0.03340434983860874,0.19763279793001232,-0.964985156815203,9.483826412070426,0.30000114440918324,-0.13708543301835974,-0.025249195098876243,-0.42551855839066377,0.3750201681929113,-0.22538387674476823,0.17488548654701574,-0.3233316158496109,29.45742623445235,-21.855522763059227,0.20013468164589363,10,0.06499958038330078,0.06999969482421875,0.20624923706054688,-0.6375007629394531,0.18499946594238637,2,0.002463533973017684,1.808502694630164,22.399999618530273,1.6571263528462772,22.65999984741211,1.2077869319448096,22.51499938964844,0.002463533973017684 7470,2009-10-22,22.459999084472656,22.46500015258789,22.184999465942386,22.26499938964844,1285200.0,0.0060469570848709076,1.7316896166728346,-3.545552280214952,58.2474044360546,48.58435333660249,-0.13104522397297202,-0.10210338255031459,0.06569889762664616,-1.0753843183909453,9.220817656586794,0.28000068664550426,-0.09998180073033325,0.10674915313720845,-0.29598198883455495,0.5094802951089719,-0.09461641784867325,0.30811472412309016,-0.4116300450094741,50.38738371095797,-5.880899323173111,0.20136557098588181,10,-0.06999874114990234,-0.06499862670898438,0.1275010108947754,-0.7724990844726562,0.09000015258789418,3,-0.010685653646534954,-4.714228624366564,22.325000762939453,1.808502694630164,22.399999618530273,1.6571263528462772,22.65999984741211,-0.010685653646534954 7471,2009-10-23,22.225000381469727,22.51499938964844,22.09499931335449,22.45499992370605,1306600.0,-0.010462988093592251,1.4000108991825533,-1.1794866778825495,55.52826013401103,49.51689293686546,0.11441804919190801,0.13841681138685402,0.3012557221655854,-0.8162645557815793,9.179847820234647,0.4200000762939524,-0.0730402151358831,-0.12724952697753977,-0.5312098821389775,0.2767108281838979,-0.3292297045582586,0.07473065060317907,-0.13273344317560287,18.978220071393494,-40.99997414224367,0.20198017758071884,10,0.16499996185302734,0.1175003051757777,0.36749982833862305,-0.5200004577636719,0.6749992370605469,4,0.014623120360519604,1.7316896166728346,22.459999084472656,-4.714228624366564,22.325000762939453,1.808502694630164,22.399999618530273,0.014623120360519604 7472,2009-10-26,22.045000076293945,22.53499984741211,21.975000381469727,22.209999084472656,1934200.0,-0.008099001218729196,-2.672146935406205,0.7173884198829162,44.50128001998072,49.88481967905287,0.28522048048871085,0.29121177915695995,0.4790892636824644,-0.6143820480530273,8.22116346214133,0.5599994659423828,-0.04954080353154566,-0.2804998397827134,-0.6917482596859905,0.13074858012056367,-0.48612404973435375,-0.0748756298310731,0.735000610351566,10.606016819350867,-49.41816493402014,0.20562420995163896,10,0.3325004577636719,0.28750038146972656,0.5475001335144043,-0.3400001525878906,1.0349998474121058,0,0.03651623054614728,1.4000108991825533,22.225000381469727,1.7316896166728346,22.459999084472656,-4.714228624366564,22.325000762939453,0.03651623054614728 7473,2009-10-27,21.975000381469727,22.280000686645508,21.96500015258789,22.09000015258789,2506400.0,-0.003175309348240507,-3.6666666666666665,0.6969724993353139,42.39401140413131,49.17357725929344,0.38820592423286726,0.3130745493945497,0.5473536646639161,-0.5239624137239609,6.8678327330353115,0.3150005340576172,-0.03595402635570366,-0.3097495079040513,-0.6873381034024497,0.06783908759434709,-0.4985438056532523,-0.12095521015485033,0.7889002990722673,1.5748386263490268,-56.784046538815915,0.18879429774919954,10,0.39750003814697266,0.3575000762939453,0.617499828338623,-0.2700004577636719,1.090000152587887,1,0.04004546737157999,-2.672146935406205,22.045000076293945,1.4000108991825533,22.225000381469727,1.7316896166728346,22.459999084472656,0.04004546737157999 7474,2009-10-28,22.01000022888184,22.26000022888184,21.815000534057614,22.0,3343400.0,0.0015927120275103235,-1.342108829537862,-0.08695868508785204,44.696991590324735,48.3706835915119,0.33690164839837067,0.24536869406685824,0.5174369940203896,-0.5356565729513001,5.739540429168541,0.44499969482422586,-0.037033986348891546,-0.24599971771239737,-0.614789791495916,0.12279035607112121,-0.43039475460415844,-0.061604680820636304,0.721944430541992,27.08331677647263,-28.241194502065824,0.18439503689175996,10,0.287500381469723,0.30000019073485973,0.5824999809265101,-0.3050003051757848,1.1450004577636719,2,0.036801429237582894,-3.6666666666666665,21.975000381469727,-2.672146935406205,22.045000076293945,1.4000108991825533,22.225000381469727,0.036801429237582894 7475,2009-10-29,22.20499992370605,22.25,21.690000534057614,21.96500015258789,3216200.0,0.008859595311059065,2.3939369418836733,23.9994278084977,49.305538998694,48.45879032231636,0.13580351079014008,0.03897845202669714,0.3224764864535743,-0.6983158378511725,5.277570745869575,0.5599994659423864,0.005218177008707414,-0.04250001907348988,-0.40755922156938595,0.3225591834224062,-0.22502962032143614,0.14002958217445638,0.47192808819580634,60.946722856375146,7.86785984822798,0.1825296012479473,10,0.030000686645511365,0.042500495910648084,0.3875002861022985,-0.48250007629394176,1.034999847412113,3,0.01373565891572781,-1.342108829537862,22.01000022888184,-3.6666666666666665,21.975000381469727,-2.672146935406205,22.045000076293945,0.01373565891572781 7476,2009-10-30,21.834999084472656,22.170000076293945,21.770000457763672,22.1200008392334,3678400.0,-0.016662951610208365,1.0779188609419819,-1.1875084439994137,40.688236443342056,47.76482253135273,0.44611635914295533,0.4057614504445013,0.6840269146454858,-0.29939450005459634,5.979275972106443,0.43499946594237926,-0.004254476712496569,-0.397250843048095,-0.8042872131223895,0.009785527026199503,-0.6007690280852422,-0.19373265801094774,0.7629747292016624,17.159605708959024,-30.824323381707377,0.20351818503714772,10,0.3275012969970703,0.41250133514404297,0.7575011253356934,-0.07499885559082031,1.3050003051757848,4,0.032745600300773336,2.3939369418836733,22.20499992370605,-1.342108829537862,22.01000022888184,-3.6666666666666665,21.975000381469727,0.032745600300773336 7477,2009-11-02,21.625,21.95499992370605,21.44499969482422,21.88999938964844,2234000.0,-0.009617544917690957,1.582276647319603,0.9298166948863419,41.70124563426517,47.31527777841797,0.5518992971906336,0.617906387180156,0.8700659950560201,-0.06786912057837213,6.4715215110780715,0.5100002288818324,-0.029967011158735346,-0.5884999275207505,-1.0685776792972064,-0.10842217574429469,-0.8285388034089785,-0.3484610516325226,0.9003359513049816,21.55689717004621,-30.366830211711896,0.24003887588822753,11,0.39750003814697266,0.5,1.0187501907348633,0.2049999237060547,1.5799999237060511,0,0.05895951993203585,1.0779188609419819,21.834999084472656,2.3939369418836733,22.20499992370605,-1.342108829537862,22.01000022888184,0.05895951993203585 7478,2009-11-03,21.59000015258789,21.69499969482422,21.48500061035156,21.6200008392334,1327600.0,-0.0016184900537391522,1.333343929808985,0.11321039903264661,32.39434349512679,45.495256906214486,0.5139667102402257,0.6325700653718798,0.8840737113282771,-0.01659711922968299,7.544683430720401,0.2099990844726598,-0.0642853954310425,-0.5899997711181655,-1.1441989112756907,-0.035800630960640234,-0.8670993411969299,-0.3129002010394011,0.8273021730690147,17.79145555178499,-28.309610371069642,0.277099570078763,11,0.39999961853027344,0.5349998474121094,1.0512499809265137,0.23999977111816406,1.9099998474121094,1,0.06901342105546782,1.582276647319603,21.625,1.0779188609419819,21.834999084472656,2.3939369418836733,22.20499992370605,0.06901342105546782 7479,2009-11-04,21.895000457763672,22.174999237060547,21.545000076293945,21.665000915527344,1918200.0,0.014126924641972405,-1.680840529835725,-7.66647593616886,40.94651723915987,43.57293610655952,0.15819194002979842,0.3133112562308433,0.5589359482982204,-0.29620131180072207,7.962112841881957,0.6299991607666016,-0.10333786724009286,-0.265749454498291,-0.8319394072258639,0.30044049822928187,-0.5488444308620757,0.01734552186549365,0.42507160480996475,55.900694701126874,13.037099301851129,0.28309497636378594,11,0.09499931335449219,0.22499942779541016,0.7462496757507324,-0.06500053405761719,2.219999313354492,2,0.05343686009739623,1.333343929808985,21.59000015258789,1.582276647319603,21.625,1.0779188609419819,21.834999084472656,0.05343686009739623 7480,2009-11-05,22.350000381469727,22.354999542236328,21.975000381469727,21.98500061035156,1400200.0,0.020780996309352373,1.026672498944595,1.5869586850878366,46.950106367450985,42.619807910275064,-0.3509593179614683,-0.13855366490045284,0.08141697030145068,-0.7215442707134372,8.323975086410314,0.45999908447265625,-0.1122812945508933,0.18275041580200124,-0.3892585612872601,0.7547593928912626,-0.10325407274262943,0.4687549043466319,-0.9050006866455078,99.45064158188396,60.20383203139667,0.2860044885446304,11,-0.3600006103515625,-0.23750019073486328,0.2649998664855957,-0.5150003433227539,1.7999992370605469,3,0.03601791013136646,-1.680840529835725,21.895000457763672,1.333343929808985,21.59000015258789,1.582276647319603,21.625,0.03601791013136646 7481,2009-11-06,22.30500030517578,22.415000915527344,22.170000076293945,22.2450008392334,918400.0,-0.002013426198026136,-1.3333303058101198,0.16438220155200634,43.1861780331652,42.47368546729557,-0.32790005388170584,-0.09279831851040399,0.1024272442293892,-0.6490033882425976,8.79170808701414,0.24500083923339844,-0.12682849317921097,0.134250354766845,-0.44035482596741105,0.708855535501101,-0.1530522356002848,0.4215529451339748,-0.841800613403322,88.65974516281264,52.87348171229752,0.2873025903671288,11,-0.375,-0.19250011444091797,0.30499982833862305,-0.3725004196166992,1.6299991607666051,4,0.041918827758339994,1.026672498944595,22.350000381469727,-1.680840529835725,21.895000457763672,1.333343929808985,21.59000015258789,0.041918827758339994 7482,2009-11-09,22.614999771118164,22.625,22.20499992370605,22.375,1899000.0,0.013898204963056937,2.230766973553928,4.000031789426837,54.0489747712255,43.7686813969727,-0.6130063008817181,-0.39800071350923716,-0.2228128093600148,-0.9312160349813752,9.39202088896515,0.42000007629394887,-0.16939441557712343,0.4282498359680176,-0.17787896906567724,1.0343786410017124,0.1251854334511684,0.7313142384848668,-1.1137280303955102,99.12278647053311,62.10696492946582,0.30306440251684796,11,-0.5799999237060547,-0.5024995803833008,-0.06874942779541016,-0.6700000762939453,1.4250011444091797,0,0.023214663888732723,-1.3333303058101198,22.30500030517578,1.026672498944595,22.350000381469727,-1.680840529835725,21.895000457763672,0.023214663888732723 7483,2009-11-10,22.614999771118164,22.729999542236328,22.450000762939453,22.48500061035156,1031600.0,0.0,-1.8000038147190935,0.5416636864316006,55.620144293359544,44.98236503064324,-0.572924366977837,-0.3705303241181639,-0.23127530440331867,-0.9007520522837673,9.887908681894638,0.279998779296875,-0.1904686486153082,0.39874982833862305,-0.23119458983815733,1.0286942465154034,0.08377761925023464,0.7137220374270115,-1.0463043348388688,90.29537359101599,50.162037474295275,0.3149722090883897,11,-0.5275001525878906,-0.5024995803833008,-0.16125011444091797,-0.6700000762939453,1.3700008392333949,1,0.02608888607380755,2.230766973553928,22.614999771118164,-1.3333303058101198,22.30500030517578,1.026672498944595,22.350000381469727,0.02608888607380755 7484,2009-11-11,22.57500076293945,22.729999542236328,22.475000381469727,22.70499992370605,700200.0,-0.0017686937246754741,1.83334922804664,-0.9999999999999727,52.31392005550883,45.316629592511546,-0.49657148007944585,-0.3288850713320457,-0.19441400187799474,-0.8320485957679828,10.881187616011866,0.25499916076660156,-0.17116315164036777,0.3470007896423297,-0.30116571425144656,0.995167293536106,0.02291753769544158,0.6710840415892179,-0.9134009981835902,79.4703375379255,38.9555179840268,0.3240832519468882,11,-0.48750114440917613,-0.4625005722045863,-0.1950001716613734,-0.35750102996825817,1.7150001525878942,2,0.04097449416609056,-1.8000038147190935,22.614999771118164,2.230766973553928,22.614999771118164,-1.3333303058101198,22.30500030517578,0.04097449416609056 7485,2009-11-12,22.225000381469727,22.72500038146973,22.15999984741211,22.48500061035156,2214600.0,-0.015503892342909942,-1.8974290004059398,2.00001467200725,50.0,46.351269987695765,-0.16029210585054798,0.013124869165075381,0.15250784892070612,-0.4489402319634266,11.42520361829778,0.5650005340576207,-0.1474460904267687,0.002500343322754617,-0.643707107754615,0.6487077944001243,-0.320603382215932,0.3256040688614412,-0.477928634515429,11.40360857169627,-30.520356540230672,0.32310372553868494,11,-0.13750076293945312,-0.11250019073486328,0.1387500762939453,-0.007500648498535156,2.2049999237060547,3,0.08503934115673806,1.83334922804664,22.57500076293945,-1.8000038147190935,22.614999771118164,2.230766973553928,22.614999771118164,0.08503934115673806 7486,2009-11-13,22.25,22.30500030517578,22.049999237060547,22.209999084472656,2480800.0,0.0011248422092768884,2.3999796551548753,-0.15384953966915077,54.192231272276814,47.73915728080817,-0.1343627846739217,-0.03451539085064326,0.1254626605671092,-0.4438631700310687,11.457484867637524,0.2550010681152344,-0.12978915352563547,0.0407499313354478,-0.5909084498752186,0.6724083125461142,-0.2750792592698872,0.3565791219407828,-0.424294029423141,29.411863703171807,-15.793103354509956,0.3158291906053333,11,-0.1424999237060547,-0.13749980926513672,0.11375045776367188,-0.032500267028808594,2.25,4,0.08539324128225956,-1.8974290004059398,22.225000381469727,1.83334922804664,22.57500076293945,-1.8000038147190935,22.614999771118164,0.08539324128225956 7487,2009-11-16,22.45499992370605,22.65999984741211,22.375,22.48500061035156,2939000.0,0.009213479717125939,-1.9999899613513143,-0.75,59.30232386213257,50.72893287714215,-0.2338361307806096,-0.2694770814348928,-0.08037121347598841,-0.6225581621786738,11.100980242267273,0.4099998474121094,-0.13208533930536603,0.2559998512268038,-0.3510343288402389,0.8630340312938465,-0.04751723880671932,0.5595169412603269,-0.5569504673964332,59.55889777737833,8.470047633673936,0.30351709003352173,11,-0.3175001144409144,-0.34249973297118785,-0.09124946594237926,-0.23750019073485973,2.295000076293949,0,0.06590957680983456,2.3999796551548753,22.25,-1.8974290004059398,22.225000381469727,1.83334922804664,22.57500076293945,0.06590957680983456 7488,2009-11-17,22.420000076293945,22.63999938964844,22.405000686645508,22.51499938964844,1486800.0,-0.0015586661113793365,-2.760036621652609,3.1665713014178816,57.945739586090234,52.617735360134404,-0.0767951711681647,-0.24548833779120827,-0.05065895207253135,-0.5603914770437441,10.768687141834338,0.23499870300293324,-0.07842278182527096,0.21999998092651296,-0.3884925547131708,0.8284925165661967,-0.08424628689332891,0.5242462487463548,-0.45539461311019025,54.411863703171804,0.2746410471232039,0.3042462678198426,11,-0.06750011444091797,-0.30749988555908203,-0.05874967575073242,-0.1724996566772461,2.5650005340576136,1,0.07225695065658466,-1.9999899613513143,22.45499992370605,2.3999796551548753,22.25,-1.8974290004059398,22.225000381469727,0.07225695065658466 7489,2009-11-18,22.3799991607666,22.559999465942386,22.34499931335449,22.354999542236328,927000.0,-0.001784162149474744,-8.555546136564738,-0.2631557813158695,53.60823282717144,53.35752718899223,0.04384892120683048,-0.21202652778415398,-0.015552295487275103,-0.4970924889009183,10.365895716882697,0.21500015258789773,-0.007601985258219202,0.1772491455078118,-0.43411228495558873,0.7886105759712123,-0.12843156972389025,0.4829298607395138,-0.3541621712586398,48.888794698992385,-4.205846560261762,0.3056807152317007,11,0.010000228881835938,-0.2674989700317383,-0.057498931884765625,-0.13249874114990234,2.590000152587887,2,0.0717158851551083,-2.760036621652609,22.420000076293945,-1.9999899613513143,22.45499992370605,2.3999796551548753,22.25,0.0717158851551083 7490,2009-11-19,22.21999931335449,22.415000915527344,22.100000381469727,22.30500030517578,1097800.0,-0.007149233843252389,1.0655622885516138,-3.400091554131522,58.69075697259179,55.08025818226186,0.2050299237010016,-0.07476183962372218,0.14162291189705556,-0.31073614385051584,10.190505049549154,0.3150005340576172,0.09163704147792728,0.029249286651609196,-0.5701563406674346,0.628654913970653,-0.2704535270079127,0.3289521003111311,-0.13782931962825629,27.86883708132118,-28.541520966141615,0.2997028136595211,11,0.17000007629394887,-0.10749912261962535,0.03875112533569691,0.027501106262210584,2.915000915527351,3,0.09315939091540648,-8.555546136564738,22.3799991607666,-2.760036621652609,22.420000076293945,-1.9999899613513143,22.45499992370605,0.09315939091540648 7491,2009-11-20,22.54999923706055,22.56999969482422,22.11000061035156,22.11000061035156,2302800.0,0.014851482173886765,-1.0909114553982293,-5.176394031190263,69.80727194309486,56.83118009024734,-0.09673485333936327,-0.399655823085002,-0.18468506807123575,-0.6184202688021792,10.540433538231293,0.4599990844726598,0.1644933051575066,0.34299926757812926,-0.27756405025282405,0.9635625854090826,0.03271760866265083,0.6532809264936077,0.1800003051757777,80.35701513278288,18.730837007492937,0.310281658915477,11,-0.15999984741211293,-0.43749904632568715,-0.27749872207641957,-0.20499897003174183,2.659999847412106,4,0.08337033843555441,1.0655622885516138,22.21999931335449,-8.555546136564738,22.3799991607666,-2.760036621652609,22.420000076293945,0.08337033843555441 7492,2009-11-23,22.85000038146973,22.94499969482422,22.559999465942386,22.63999938964844,1066200.0,0.013303820601294314,-1.081077597983351,0.47727647104721665,74.23077007722563,58.899027399565796,-0.402190149789984,-0.6706402265854194,-0.4845244298574052,-0.8850332676871417,11.479716028118286,0.3950004577636683,0.19826657065569364,0.6027503967285206,-0.07533106696672931,1.2808318604237705,0.26370966488089564,0.9417911285761456,-0.7399997711181712,88.75746857386679,20.694777096407563,0.3390407318476246,11,-0.3525009155273473,-0.6550006866455114,-0.5475001335144078,-0.5050001144409215,2.0650005340576136,0,0.07221004774548456,-1.0909114553982293,22.54999923706055,1.0655622885516138,22.21999931335449,-8.555546136564738,22.3799991607666,0.07221004774548456 7493,2009-11-24,22.854999542236328,22.875,22.71500015258789,22.82500076293945,878000.0,0.0002187816491527883,3.571444141689373,0.14285065530741647,70.86955223732069,60.960764308656,-0.41299612031618693,-0.6390986791348325,-0.49655392625397,-0.8644194995088235,12.429361631199976,0.15999984741210938,0.25081223180097467,0.5637495994567878,-0.15304788221030208,1.2805470811238777,0.20535085862324465,0.922148340290331,-0.7449989318847692,89.34908571338282,18.932214612654732,0.3583987408335445,11,-0.3575000762939453,-0.6599998474121094,-0.46249914169311523,-0.4224996566772461,2.010000228881836,1,0.08291404487940102,-1.081077597983351,22.85000038146973,-1.0909114553982293,22.54999923706055,1.0655622885516138,22.21999931335449,0.08291404487940102 7494,2009-11-25,22.81999969482422,22.90500068664551,22.71999931335449,22.809999465942386,1660800.0,-0.0015313869224731214,1.0555455479851206,0.33335452695813306,62.49998731815503,62.349651788451006,-0.3794965381966975,-0.5695030052569408,-0.47107032409677885,-0.7997584308630934,12.86816499765711,0.18500137329102273,0.245946712083839,0.4882497787475586,-0.25276139854847557,1.2292609560435928,0.11774419009954329,0.8587553673955739,-0.6932991027832074,85.20708857102227,17.700115189943716,0.3705055886480171,11,-0.32250022888183594,-0.625,-0.42749929428100586,-0.2649993896484375,1.720001220703125,2,0.09487295988081823,3.571444141689373,22.854999542236328,-1.081077597983351,22.85000038146973,-1.0909114553982293,22.54999923706055,0.09487295988081823 7495,2009-11-27,22.51000022888184,22.729999542236328,22.364999771118164,22.51000022888184,617600.0,-0.013584551712885862,-1.5172318539369565,0.0,54.77855622947607,62.41479900591759,-0.027735015234437554,-0.24820784312649735,-0.17261243315167718,-0.46247744693475923,12.464518253630654,0.4549999237060547,0.22802873994762152,0.16300029754638956,-0.5795798115200341,0.9055804066128132,-0.20828975698682228,0.5342903520796014,-0.36693365478516426,47.90419845584605,-16.227850864186912,0.37129005453321134,11,0.012499809265133166,-0.31500053405762074,-0.1174998283386266,0.04500007629394176,2.2800006866455043,4,0.10928472054461835,1.0555455479851206,22.81999969482422,3.571444141689373,22.854999542236328,-1.081077597983351,22.85000038146973,0.10928472054461835 7496,2009-11-30,22.54999923706055,22.68000030517578,22.415000915527344,22.53000068664551,1781000.0,0.0017769439258996655,-1.120011291589994,100.0,48.26665066187617,61.18861309477799,-0.023137022780868932,-0.2444261944440349,-0.21957405990518097,-0.47380717943488193,12.039057937988874,0.2649993896484375,0.22373102306066173,0.1672492980957081,-0.5395257911708669,0.874024387362283,-0.18613824653758115,0.5206368427289974,-0.39089400054932355,31.896463840940868,-26.66071110484674,0.35338754463328764,11,-0.02749919891357777,-0.3549995422363317,-0.15749883651733754,0.005001068115230822,2.1900005340576136,0,0.11463419420311483,-1.5172318539369565,22.51000022888184,1.0555455479851206,22.81999969482422,3.571444141689373,22.854999542236328,0.11463419420311483 7497,2009-12-01,22.899999618530273,22.93000030517578,22.63999938964844,22.63999938964844,1618400.0,0.015521081743298026,-1.2307743095037567,13.000953743442837,56.40449534520892,61.01736373468007,-0.33902841040028875,-0.5207060769514946,-0.5690674495414747,-0.7913749481117733,10.790472250976855,0.3800010681152308,0.26301456362062936,0.4534996986389146,-0.1929242191350724,1.0999236164129016,0.1302877397519211,0.7767116575259081,-0.7251764928527855,94.69014897560284,38.48918499930838,0.32321195888699406,12,-0.3774995803833008,-0.7049999237060547,-0.5337491035461426,-0.3449993133544922,1.985000610351566,1,0.10087334080447641,-1.120011291589994,22.54999923706055,-1.5172318539369565,22.51000022888184,1.0555455479851206,22.81999969482422,0.10087334080447641 7498,2009-12-02,23.07999992370605,23.10000038146973,22.84000015258789,22.92499923706055,1805200.0,0.00786027546612389,1.6666471042772557,0.5961559622931988,60.67651606003841,61.80272853833195,-0.4643987315921869,-0.6148811456365877,-0.742751336990171,-0.9394029036590403,9.622646054031343,0.2600002288818395,0.29658265024889374,0.5590000152587855,-0.010686671397678538,1.1286867019152496,0.2741566719305517,0.8438433585870193,-0.88977326664563,97.27885154352289,42.20283205082958,0.2848433433282322,12,-0.4799995422363246,-0.8074998855590785,-0.7249994277954066,-0.5249996185302699,2.1749992370605504,2,0.07950610909389644,-1.2307743095037567,22.899999618530273,-1.120011291589994,22.54999923706055,-1.5172318539369565,22.51000022888184,0.07950610909389644 7499,2009-12-03,23.065000534057614,23.25,23.024999618530273,23.10000038146973,1234800.0,-0.0006498869019939679,-2.912993000961953,-0.22580446686771138,70.68967137208921,63.13594124938722,-0.3822065470234328,-0.5351725951456494,-0.7216407555327429,-0.894269541881652,10.559661146173935,0.22500038146972656,0.30087293608832866,0.48550062179565145,-0.05295628338740599,1.023957526978709,0.2162721692041245,0.7547290743871784,-0.8383829280208204,79.09611094947103,17.73178172995849,0.2692284525915281,12,-0.3850002288818324,-0.7175006866455043,-0.7125000953674281,-0.5100002288818324,2.08499908447266,3,0.07804028594764967,1.6666471042772557,23.07999992370605,-1.2307743095037567,22.899999618530273,-1.120011291589994,22.54999923706055,0.07804028594764967 7500,2009-12-04,23.15500068664551,23.36000061035156,22.88999938964844,23.2450008392334,1489600.0,0.003902022566832475,1.9375104308228042,2.5714441416887497,71.59906881297337,63.33502979048483,-0.3638965594197927,-0.592130787035444,-0.8040355205490641,-0.956978886704146,11.196785853376694,0.4700012207031179,0.3171245278364516,0.5352507591247608,-0.049345379675784784,1.1198468979253065,0.2429526897244898,0.8275488285250319,-0.8669801369709269,78.3068793747938,12.367860322192314,0.29229806940027214,12,-0.2925004959106481,-0.7525005340576207,-0.8512501716613805,-0.6225004196167028,2.1649990081787074,4,0.0598143030797067,-2.912993000961953,23.065000534057614,1.6666471042772557,23.07999992370605,-1.2307743095037567,22.899999618530273,0.0598143030797067 7501,2009-12-07,23.239999771118164,23.395000457763672,23.1299991607666,23.145000457763672,1050000.0,0.0036708737616957254,-3.239956055358042,-1.0555461365659722,69.87342921268463,62.85088080553584,-0.3807678489779036,-0.6361038624524511,-0.8752878756284517,-1.0123191152480189,11.706513195210446,0.2650012969970703,0.35723351886568366,0.5734998703002923,-0.053146409472681455,1.200146150073266,0.2601767304138072,0.8868230101867773,-0.8662208165894221,79.47013677312427,12.198456863080708,0.31332313988648636,12,-0.3599996566772461,-0.8199996948242188,-0.9987492561340332,-0.7699995040893555,2.0200004577636754,0,0.06669540273986851,1.9375104308228042,23.15500068664551,-2.912993000961953,23.065000534057614,1.6666471042772557,23.07999992370605,0.06669540273986851 7502,2009-12-08,23.13999938964844,23.270000457763672,22.934999465942386,23.19499969482422,946200.0,-0.004302942446410829,2.2682731671008214,-0.5789547653943851,67.64705057374769,62.49282506513884,-0.26295790472294556,-0.5214923538644349,-0.7732190242076094,-0.8803057089234905,11.377842839594557,0.3350009918212855,0.39974411395937537,0.4472495079040577,-0.21337614170381514,1.1078751575119306,0.11693668310012129,0.7775623327079941,-0.6640982847962071,54.05388686507728,-14.231263427777215,0.3303128248039357,12,-0.2599992752075231,-0.7199993133544957,-0.9349989891052282,-0.6699991226196325,2.0,1,0.06914435711633926,-3.239956055358042,23.239999771118164,1.9375104308228042,23.15500068664551,-2.912993000961953,23.065000534057614,0.06914435711633926 7503,2009-12-09,23.20499992370605,23.21999931335449,22.97500038146973,23.18000030517578,1057400.0,0.0028090119175494532,7.909311600486414,-0.4545359966707929,69.97581868260775,63.323472994522476,-0.3051830396754873,-0.569208849855066,-0.842123124464834,-0.9141071088054886,10.73772794984397,0.24499893188475852,0.3902383436610428,0.48275003433227326,-0.2149114277045392,1.1804114963690857,0.13391930331386703,0.8315807653506795,-0.637188883562672,62.37621144708816,-8.017003304909402,0.34883073101840695,12,-0.32499980926513317,-0.764999389648434,-1.1312499046325648,-0.8575000762939418,2.149999618530277,2,0.07239820343457581,2.2682731671008214,23.13999938964844,-3.239956055358042,23.239999771118164,1.9375104308228042,23.15500068664551,0.07239820343457581 7504,2009-12-10,23.5,23.53000068664551,23.229999542236328,23.38500022888184,1604200.0,0.01271278074828075,2.4285620865166697,4.600061036088098,79.09093982918839,66.02484895004606,-0.5515864297718203,-0.834123070327891,-1.13107049052212,-1.1790693420257625,10.346226426390825,0.32500076293946023,0.34596548791406434,0.7315001487731934,-0.043423473822411296,1.506423771368798,0.34403833747538926,1.1189619600709975,-0.8494700180945927,95.31240221132728,18.73295666343762,0.3874618112978026,12,-0.5274991989135742,-0.9624996185302734,-1.442500114440918,-1.1525001525878906,1.764999389648441,3,0.07468081535177018,7.909311600486414,23.20499992370605,2.2682731671008214,23.13999938964844,-3.239956055358042,23.239999771118164,0.07468081535177018 7505,2009-12-11,24.114999771118164,24.15999984741211,23.70499992370605,23.7450008392334,3745000.0,0.026170203026304906,-1.0222184546263562,3.2173884198830045,81.48896078228213,69.71621674120229,-1.0225015260168675,-1.3705370057323663,-1.7259764726418467,-1.7598307760042573,11.56308140598174,0.6599998474121094,0.33624897802377873,1.251999950408937,0.3126304053845068,2.191369495433367,0.7823151778967201,1.7216847229211538,-1.3589333046439442,96.32652552810185,19.389446662952025,0.46968477251221513,12,-0.7150001525878906,-1.047499656677246,-2.059999942779541,-1.7674999237060547,0.9699993133544922,4,0.042919338885986535,2.4285620865166697,23.5,7.909311600486414,23.20499992370605,2.2682731671008214,23.13999938964844,0.042919338885986535 7506,2009-12-14,24.149999618530273,24.34499931335449,24.05500030517578,24.20499992370605,1970000.0,0.0014513724961353613,-1.367349163098453,-0.14864990257027896,79.27929630781566,72.25786129260302,-0.9014729570870905,-1.3237654078045509,-1.7324856082353683,-1.769541612036548,13.234787055703487,0.2899990081787074,0.36447432363305055,1.1919998168945298,0.13653068229398357,2.247468951495076,0.6642652495942549,1.7197343841948047,-1.197382478724748,86.17023291299532,10.285176618167327,0.5277345673002733,12,-0.557499885559082,-0.9525003433227539,-2.0987496376037598,-1.802499771118164,0.36000061035156605,0,0.0484472088933785,-1.0222184546263562,24.114999771118164,2.4285620865166697,23.5,7.909311600486414,23.20499992370605,0.0484472088933785 7507,2009-12-15,23.934999465942386,24.10000038146973,23.8700008392334,24.10000038146973,1713400.0,-0.008902697970351814,1.7878577703796612,3.0000000000001936,72.2222353041833,73.5407189863969,-0.5858242268547187,-1.0458221959371592,-1.4863923583498213,-1.5338385389827955,13.807724914274422,0.279998779296875,0.43429817390994785,0.9029996871948285,-0.2099453137213736,2.0159446881110306,0.34652718673672567,1.4594721876529313,-0.759601178369028,70.0729805060468,-3.9392294458022263,0.5564725004581016,12,-0.3175001144409215,-0.7375001907348668,-1.913749217987064,-1.587499618530277,0.725000381469723,1,0.05535829507014722,-1.367349163098453,24.149999618530273,-1.0222184546263562,24.114999771118164,2.4285620865166697,23.5,0.05535829507014722 7508,2009-12-16,24.040000915527344,24.10000038146973,23.86000061035156,23.9950008392334,1788800.0,0.004386941797695387,1.9091056215103588,-0.2727262218523142,74.4000244140627,73.95298043550507,-0.6038277371737237,-1.078531271031018,-1.5668213791732555,-1.617635659941051,14.400003149819964,0.23999977111817117,0.5302060995239231,0.9270010948181167,-0.23320521637658942,2.0872074060128227,0.3468979392207636,1.5071042504154697,-0.6774664638290062,72.645877987824,0.047689981118182345,0.5801031555973536,12,-0.4225015640258789,-0.8425016403198242,-1.9662508964538574,-1.6925010681152344,0.45999908447265625,2,0.045757006332333816,1.7878577703796612,23.934999465942386,-1.367349163098453,24.149999618530273,-1.0222184546263562,24.114999771118164,0.045757006332333816 7509,2009-12-17,23.98500061035156,24.04999923706055,23.76000022888184,23.88500022888184,1574000.0,-0.002287866184741305,1.521756437367754,2.222226931716877,82.85077572562062,75.20317009246587,-0.45214977482675067,-0.9456047106010992,-1.4880258965161985,-1.5367454472630548,15.121830598860909,0.28999900817871094,0.5857362950226275,0.7917507171630831,-0.3769793789622504,1.9604808132884166,0.20738566910041456,1.3761157652257516,-0.46527178078823894,43.75014901175405,-30.650946193784137,0.5843650480626673,12,-0.34500122070312145,-0.7875013351440394,-1.8850007057189906,-1.6375007629394496,0.48999977111817117,3,0.05711898674263516,1.9091056215103588,24.040000915527344,1.7878577703796612,23.934999465942386,-1.367349163098453,24.149999618530273,0.05711898674263516 7510,2009-12-18,24.290000915527344,24.309999465942386,24.04999923706055,24.10000038146973,2283800.0,0.012716293408979507,1.2608948044946848,1.8999980926587425,84.66135851740633,76.84627334854606,-0.6472883052446079,-1.146348152566965,-1.7632619694660825,-1.8139790882737188,16.826786149659398,0.3249988555908274,0.6281997738651697,0.993250942230226,-0.17920203837814697,2.165703922838599,0.4070244519260413,1.5794774325344108,-0.6382288085574359,90.59854976068492,10.373904143284008,0.5862264903041859,12,-0.6500015258789062,-1.0925016403198242,-2.1900010108947754,-2.070000648498535,0.15999984741210582,4,0.04013991096631986,1.521756437367754,23.98500061035156,1.9091056215103588,24.040000915527344,1.7878577703796612,23.934999465942386,0.04013991096631986 7511,2009-12-21,24.43000030517578,24.6200008392334,24.295000076293945,24.30500030517578,1662600.0,0.005763663415876641,-3.482754991976007,0.657892887617339,83.26086794271001,78.58114194509743,-0.6713321292721766,-1.1997951373883815,-1.8717402583871205,-1.929826141568583,18.380208878211786,0.3299999237060547,0.6610611526577514,1.039250278472899,-0.18157497412691725,2.260075531072715,0.42883765217299086,1.649662904772807,-0.6700000762939418,77.90693032416023,-0.46777066825221425,0.610412626299908,12,-0.6324996948242188,-1.0950002670288086,-2.330000400543213,-2.2425003051757812,0.039999008178707385,0,0.0268112472826334,1.2608948044946848,24.290000915527344,1.521756437367754,23.98500061035156,1.9091056215103588,24.040000915527344,0.0268112472826334 7512,2009-12-22,24.5,24.65500068664551,24.354999542236328,24.43000030517578,1848400.0,0.002865316985255495,-1.7272679983354464,0.55999755859375,82.42008516004755,79.96383822036852,-0.5901931555710576,-1.201441460844869,-1.910689811149524,-1.9719875196100745,19.04368503213261,0.30000114440918324,0.6917020408701227,1.026749992370604,-0.2613631360351327,2.314863120776341,0.38269342816773744,1.6708065565734707,-0.5851996612548795,82.68149638349796,6.421354038368193,0.644056564202868,12,-0.557499885559082,-1.1224994659423828,-2.3899998664855957,-2.3125,0.06500053405761363,1,0.00040817260742209704,-3.482754991976007,24.43000030517578,1.2608948044946848,24.290000915527344,1.521756437367754,23.98500061035156,0.00040817260742209704 7513,2009-12-23,24.75,24.790000915527344,24.295000076293945,24.55500030517578,2270800.0,0.010204081632652962,2.599986128450548,2.785722070844687,84.74224063413622,80.59176053202938,-0.6682624151355228,-1.372565762705932,-2.1173902071250126,-2.1967239519424666,19.816926476148538,0.49500083923339844,0.7368078104622953,1.1819999694824226,-0.19064050311251535,2.5546404420773605,0.4956797331849536,1.8683202057798916,-0.6871595916748028,96.11641855719355,19.37994607361354,0.6863202362974697,12,-0.5024995803833008,-1.3049993515014648,-2.625,-2.5625,0.04999923706055043,2,-0.0036363698015309254,-1.7272679983354464,24.5,-3.482754991976007,24.43000030517578,1.2608948044946848,24.290000915527344,-0.0036363698015309254 7514,2009-12-24,24.98500061035156,24.98500061035156,24.795000076293945,24.80500030517578,574800.0,0.009494974155618507,1.1111134658585613,0.9230799327047042,85.60308916070039,81.0488859074092,-0.7492555385970263,-1.5147137804011201,-2.3156227041547304,-2.4041993267005033,20.657256739883845,0.23500061035155895,0.8085071529676,1.3087505340576122,-0.154029699903365,2.7715307680185894,0.5773604170771236,2.040140651038101,-0.776728100585931,100.0,22.49297524402789,0.7313901169804884,12,-0.6125001907348597,-1.4425001144409144,-2.7525005340576136,-2.797500610351559,-0.4500007629394496,3,-0.019411670942710235,2.599986128450548,24.75,-1.7272679983354464,24.5,-3.482754991976007,24.43000030517578,-0.019411670942710235 7515,2009-12-28,24.96999931335449,25.0,24.88500022888184,24.95499992370605,1063000.0,-0.0006004121124918438,2.0666293677835523,0.08332980121222561,84.59993804941101,81.64006832314202,-0.6707552515980773,-1.376542069620161,-2.2631083073312332,-2.3605225638960015,22.74195526680252,0.11499977111816051,0.8794849790649195,1.170749282836912,-0.29282724263930504,2.634325808313129,0.4389610200988052,1.9025375455750186,-0.6749992370605433,95.74458299402315,17.72224612476252,0.7317882627381079,12,-0.5899991989135707,-1.4199991226196254,-2.7187495231628382,-2.7824993133544886,-0.879999160766598,0,-0.01982374631544437,1.1111134658585613,24.98500061035156,2.599986128450548,24.75,-1.7272679983354464,24.5,-0.01982374631544437 7516,2009-12-29,25.13500022888184,25.20000076293945,24.959999084472656,24.96500015258789,1490200.0,0.006607966362221829,-1.6666525383318986,11.333799593082638,88.88883931525928,83.49191321326157,-0.7614106265165859,-1.4102561145899557,-2.39370819475889,-2.501904422948691,25.039906528002543,0.24000167846679332,0.9140966021341939,1.2065001487731983,-0.2491065584643195,2.662106856010716,0.47869679515443764,1.934303502391959,-0.699000167846684,92.81762599556222,11.277505768269478,0.7278033536187589,12,-0.654999732971195,-1.4799995422363352,-2.883750438690189,-2.9475002288818395,-0.8050003051757884,1,-0.027252813196925185,2.0666293677835523,24.96999931335449,1.1111134658585613,24.98500061035156,2.599986128450548,24.75,-0.027252813196925185 7517,2009-12-30,25.209999084472656,25.309999465942386,25.03000068664551,25.03000068664551,1437000.0,0.0029838414524714363,-2.1111252397453835,1.0588136296827764,88.93198216649397,85.10657518575393,-0.7113356243670452,-1.3737554676229848,-2.4373997676346733,-2.5558017639785433,26.824971745293624,0.279998779296875,0.8925801362261936,1.165999031066896,-0.31239827550120935,2.6443963376350013,0.4268003777828433,1.9051976843509486,-0.6211988830566426,90.1477397435316,5.92807935804089,0.7391986532840522,12,-0.6749992370605433,-1.3724994659423828,-2.958749294281006,-3.0224990844726562,-1.154998779296875,2,-0.029353423165094372,-1.6666525383318986,25.13500022888184,2.0666293677835523,24.96999931335449,1.1111134658585613,24.98500061035156,-0.029353423165094372 7518,2009-12-31,24.915000915527344,25.22500038146973,24.899999618530273,25.22500038146973,1387000.0,-0.01170163346523112,1.0967827280054385,-1.722234584777157,77.47573779186129,84.50934874866955,-0.3119732889985123,-0.9847221389354246,-2.1054948652572314,-2.244316842818023,28.10020025009159,0.3250007629394567,0.8804640237803447,0.7792508125305169,-0.6748079824205178,2.2333096074815515,0.05222141505500133,1.5062802100060324,-0.18196086120605415,23.301161447068075,-57.05682432627933,0.7270293974755165,12,-0.23500156402587535,-1.0775012969970703,-2.568751335144043,-2.720001220703125,-0.8650016784667933,3,-0.014047777186779298,-2.1111252397453835,25.209999084472656,-1.6666525383318986,25.13500022888184,2.0666293677835523,24.96999931335449,-0.014047777186779298 7519,2010-01-04,24.864999771118164,25.07500076293945,24.76499938964844,25.024999618530273,1541800.0,-0.002006869057669558,1.3846063558203103,0.5161294292095505,68.65669658955039,82.73105297890778,-0.1385913047227305,-0.8358076034044686,-2.015989261000037,-2.178032176442745,28.910057135680056,0.3100013732910085,0.9009998211716237,0.6392497062683091,-0.7574504444613765,2.035949856997995,-0.05910036909653371,1.337599781633152,0.4449996948242223,18.348691279042665,-57.51128213616303,0.6983500753648423,1,-0.0625,-1.0275001525878906,-2.5187501907348633,-2.6700000762939453,-0.9949989318847656,0,-0.0026141377299795376,1.0967827280054385,24.915000915527344,-2.1111252397453835,25.209999084472656,-1.6666525383318986,25.13500022888184,-0.0026141377299795376 7520,2010-01-05,24.540000915527344,25.0,24.48500061035156,24.864999771118164,1626000.0,-0.013070535233558389,-1.367816192752044,2.0312447845886084,58.47828484662023,79.97743263489782,0.25211163735733777,-0.4234377406093941,-1.65880002951139,-1.8377558149344928,29.885392844915287,0.514999389648441,0.9018928165667681,0.24500083923339844,-1.0626689896893957,1.5526706681561926,-0.4088340752280004,0.8988357536947973,0.7590985488891633,6.666712905485915,-65.08465407450522,0.6538349144613976,1,0.2624988555908203,-0.7025012969970703,-2.193751335144043,-2.345001220703125,-0.40500068664550426,1,-0.00020379249913027309,1.3846063558203103,24.864999771118164,1.0967827280054385,24.915000915527344,-2.1111252397453835,25.209999084472656,-0.00020379249913027309 7521,2010-01-06,24.790000915527344,24.895000457763672,24.5049991607666,24.55500030517578,1934400.0,0.01018744868268584,-1.3283458021612635,-0.7230813472384429,68.3083744413757,78.40946477726762,0.06542851031582586,-0.5811578608943151,-1.8654650663075358,-2.0707896181572494,30.826191070451337,0.3900012969970703,0.9015874825213075,0.41750078201294016,-0.8080497341606652,1.6430512981865455,-0.1952744760738625,1.0302760400997428,0.4765345947265658,36.969785243805845,-33.548324989667506,0.6127752580868033,1,0.012498855590820312,-0.9275007247924805,-2.431251049041748,-2.595001220703125,-0.8550014495849574,2,-0.028237222149556485,-1.367816192752044,24.540000915527344,1.3846063558203103,24.864999771118164,1.0967827280054385,24.915000915527344,-0.028237222149556485 7522,2010-01-07,24.739999771118164,24.80500030517578,24.559999465942386,24.80500030517578,1755800.0,-0.0020169884051057796,6.53842542328109,-0.2765972988766963,65.35084747322388,76.25486553716624,0.17104053907213057,-0.4270371084734883,-1.7660136676590028,-2.0042601372893145,32.4815023088691,0.24500083923339488,0.8642504144889323,0.2874996185302727,-0.800460777470807,1.3754600145313525,-0.25648057947026714,0.8314798165308126,0.495274343139652,34.45935670781229,-34.311173541144996,0.5439801980005392,1,0.1575002670288086,-0.7650003433227504,-2.3812499046325684,-2.5450000762939453,-0.3449993133544922,3,-0.016572346451302455,-1.3283458021612635,24.790000915527344,-1.367816192752044,24.540000915527344,1.3846063558203103,24.864999771118164,-0.016572346451302455 7523,2010-01-08,24.88500022888184,24.940000534057614,24.584999084472656,24.665000915527344,1292400.0,0.005860972477976789,1.151524434297629,-3.384577012236329,68.9873270007236,74.40866974161327,0.052751055652315415,-0.4634860192121728,-1.856602751437034,-2.1310825885026183,34.327088731910436,0.3550014495849574,0.834633038471317,0.3485000610351605,-0.5819275830513888,1.2789277051217098,-0.11671376100811415,0.8137138830784352,0.32026294521972787,67.79652797982857,-3.96793802898344,0.4652138220432753,1,0.012499809265133166,-0.8100004196167028,-2.526250362396244,-2.6900005340576207,-0.5550003051757884,4,-0.03335342238585759,6.53842542328109,24.739999771118164,-1.3283458021612635,24.790000915527344,-1.367816192752044,24.540000915527344,-0.03335342238585759 7524,2010-01-11,25.2549991607666,25.309999465942386,24.979999542236328,24.979999542236328,1476200.0,0.014868351556426296,-1.4000027743291583,1.2500021674483728,69.81516338579131,72.76591700121108,-0.3072293488800817,-0.7328363181886495,-2.167897367078659,-2.477374029913875,35.70535275453222,0.4249992370605469,0.8177816054533835,0.6307490348815925,-0.21528956151912482,1.4767876312823098,0.20772973668123385,1.0537683330819512,-0.7699985504150426,93.33328709451408,22.961806399328154,0.42301929820035805,1,-0.3574991226196289,-1.1549997329711879,-2.818748950958252,-2.982499122619629,-0.804998397827152,0,-0.04771332265882655,1.151524434297629,24.88500022888184,6.53842542328109,24.739999771118164,-1.3283458021612635,24.790000915527344,-0.04771332265882655 7525,2010-01-12,25.149999618530273,25.395000457763672,25.065000534057614,25.17499923706055,1646000.0,-0.004157574568422251,-2.3846530053307684,-0.09090782985040723,64.99998807906914,70.11160019718994,-0.19446130754101176,-0.5758453785118363,-2.0104896413982516,-2.3527093181911347,35.948894241407395,0.32999992370605824,0.7645613082365657,0.4739995002746582,-0.3674874764927054,1.3154864770420218,0.053256011890976396,0.89474298865834,-0.6484990310668977,72.4718559332386,2.9274195673202854,0.42074348838368225,1,-0.20999908447265625,-1.0074996948242188,-2.636249542236328,-2.802499771118164,-0.25,1,-0.05089458444181383,-1.4000027743291583,25.2549991607666,1.151524434297629,24.88500022888184,6.53842542328109,24.739999771118164,-0.05089458444181383 7526,2010-01-13,25.31999969482422,25.38999938964844,25.07500076293945,25.18000030517578,1189400.0,0.006759446476042541,1.2499999999999936,-5.600061036086791,66.39999389648438,67.60804594496666,-0.3748823827359402,-0.6890243536206881,-2.1130975174346993,-2.503931784552364,35.90623585843739,0.3149986267089915,0.6875077386286748,0.585499572753907,-0.26465093990297817,1.435650085410792,0.16042431642546617,1.0105748290823477,-0.7827591125488311,91.01788337090916,22.179505632136326,0.4250752563284421,1,-0.37999916076660156,-1.1549997329711914,-2.687499523162842,-2.917499542236328,-0.4899997711181676,2,-0.04680092733905561,-2.3846530053307684,25.149999618530273,-1.4000027743291583,25.2549991607666,1.151524434297629,24.88500022888184,-0.04680092733905561 7527,2010-01-14,25.26000022888184,25.31999969482422,25.125,25.31999969482422,939000.0,-0.0023696471826831766,5.500047684140255,-0.428569482288803,61.03896854525422,65.78173825089921,-0.34312793450719425,-0.5530232811812361,-1.978243635175474,-2.4316998220379453,36.48203679613695,0.19499969482421875,0.6140186475847678,0.45925006866455576,-0.33311590331021534,1.2516160406393269,0.06306708267716843,0.8554330546519431,-0.6884492515869205,83.33333333333377,17.204136509334518,0.39618298598738566,1,-0.3199996948242223,-1.0950002670288121,-2.610000133514408,-2.840000152587894,-0.7100009918212891,3,-0.05245450320402101,1.2499999999999936,25.31999969482422,-2.3846530053307684,25.149999618530273,-1.4000027743291583,25.2549991607666,-0.05245450320402101 7528,2010-01-15,25.13999938964844,25.334999084472656,24.88500022888184,25.11000061035156,1651400.0,-0.004750627004990737,1.1428610354223263,-0.4999841052867297,53.53072439286363,64.10107467348956,-0.2099311708067546,-0.36510717704839024,-1.7821111416325692,-2.2981240272904593,36.78306886096581,0.44999885559081676,0.5052471980589317,0.2842493057251012,-0.4351230820732397,1.003621693523442,-0.07543688817407102,0.6439354996242734,-0.5355104331347711,49.99981300512027,-11.355652138602323,0.3596861938991707,1,-0.19999885559082387,-0.9549989700317418,-2.4899992942810094,-2.7199993133544957,-0.6999988555908274,4,-0.029634007556560538,5.500047684140255,25.26000022888184,1.2499999999999936,25.31999969482422,-2.3846530053307684,25.149999618530273,-0.029634007556560538 7529,2010-01-19,25.354999542236328,25.364999771118164,25.0049991607666,25.07999992370605,1156000.0,0.008552114471268135,1.440681472860699,9.167026958288893,58.037587931214446,64.05210834955558,-0.3890255132758007,-0.49772663606105283,-1.9267442253368081,-2.4992788888738104,37.46184396586001,0.3600006103515625,0.3901934218094887,0.4307495117187514,-0.19422367099584648,1.0557226944333493,0.11826292036145247,0.7432361030760504,-0.7188901256726581,92.15668674991673,33.69915335357437,0.3124865913572988,1,-0.4049997329711914,-1.0424995422363281,-2.6949992179870605,-2.934999465942383,-1.0299987792968786,1,-0.04042593717356746,1.1428610354223263,25.13999938964844,5.500047684140255,25.26000022888184,1.2499999999999936,25.31999969482422,-0.04042593717356746 7530,2010-01-20,25.26499938964844,25.26499938964844,25.0049991607666,25.229999542236328,1406800.0,-0.0035496018226293113,13.857220708444054,0.12727234895512957,52.801708722922015,62.32914549194962,-0.20715364028189143,-0.3488210642728333,-1.7806402486157822,-2.3994088462028245,37.68810522520126,0.35000038146972656,0.3281716446282843,0.29199943542480966,-0.27398672963566995,0.8579856004852893,0.009006352894569858,0.5749925179550495,-0.5985343314367704,75.24748361754764,20.26315330335632,0.2829930825302393,1,-0.2874994277954137,-0.7149991989135778,-2.509998798370365,-2.7774991989135778,-1.0499992370605504,2,-0.03225801093994529,1.440681472860699,25.354999542236328,1.1428610354223263,25.13999938964844,5.500047684140255,25.26000022888184,-0.03225801093994529 7531,2010-01-21,25.084999084472656,25.44499969482422,24.94499969482422,25.20499992370605,2048200.0,-0.007124492757737189,-1.5000023841880648,-3.4286103542229838,47.42267960150951,60.337126839536914,0.021336530207101134,-0.1235693414177419,-1.5440202903528686,-2.210724640349145,37.55355264766443,0.5,0.3060924611542184,0.0792491912841804,-0.42710217968804187,0.5856005622564027,-0.1739264942019325,0.3324248767702933,-0.3893926102789038,35.714115415137826,-14.209986993043316,0.2531756854861116,1,-0.06999969482421875,-0.4824991226196289,-1.8512492179870605,-2.282499313354492,-0.4299983978271449,3,-0.007374904233378832,13.857220708444054,25.26499938964844,1.440681472860699,25.354999542236328,1.1428610354223263,25.13999938964844,-0.007374904233378832 7532,2010-01-22,24.51000022888184,25.045000076293945,24.489999771118164,25.03499984741211,2242600.0,-0.02292202019440115,1.036698082502441,4.374966224270942,42.5138503129674,57.395629429786226,0.6261224120621911,0.47665549472043267,-0.927909682344648,-1.6275030748556105,36.76698127277275,0.5949993133544922,0.3182096846078686,-0.49624967575072887,-1.0005136838127129,0.008014332311255146,-0.7483816797817191,-0.24411767171973864,0.9349994659423793,2.09428893837603,-49.08252316290058,0.2521320040309913,1,0.4574995040893519,0.09249973297118785,-1.115000724792484,-1.615000724792484,0.45499992370605113,4,0.01305588297984328,-1.5000023841880648,25.084999084472656,13.857220708444054,25.26499938964844,1.440681472860699,25.354999542236328,0.01305588297984328 7533,2010-01-25,24.65999984741211,24.76000022888184,24.399999618530273,24.63500022888184,1374800.0,0.006119935419401479,2.1999999999999305,-0.047618355609964094,46.34581032443983,54.787923534080505,0.49265835377035927,0.3368374060484136,-1.034206904509169,-1.764811502688886,35.62533407906552,0.36000061035156605,0.2875999123873001,-0.34175004959106303,-0.8571263533587015,0.1736262541765754,-0.5994382014748822,-0.08406189770724382,0.7849998474121094,24.880402861205262,-29.191131201983517,0.25768815188381833,1,0.2624998092651367,-0.05749988555908203,-1.2525005340576172,-1.765000343322754,0.26499938964844105,0,-0.004460689822879393,1.036698082502441,24.51000022888184,-1.5000023841880648,25.084999084472656,13.857220708444054,25.26499938964844,-0.004460689822879393 7534,2010-01-26,24.5,24.665000915527344,24.420000076293945,24.54999923706055,1560600.0,-0.00648823391736153,-1.3333514986376023,-2.0000000000004263,49.24240672774037,53.037081161710645,0.5970892452095136,0.48342464691187104,-0.8301733393257145,-1.5899680679712915,34.131606530233114,0.24500083923339844,0.26636833845687846,-0.4774998664855943,-1.0397082245170246,0.08470849154583604,-0.7586040455013077,-0.1963956874698809,0.9031996917724605,9.569413796061554,-48.412469914560816,0.28110417901571483,1,0.4224996566772461,0.10249996185302734,-1.0925006866455078,-1.6050004959106445,0.36499977111816406,1,-0.002448957793566797,2.1999999999999305,24.65999984741211,1.036698082502441,24.51000022888184,-1.5000023841880648,25.084999084472656,-0.002448957793566797 7535,2010-01-27,24.47500038146973,24.63500022888184,24.104999542236328,24.5,1850000.0,-0.0010203925930722946,2.59322406491443,0.4999999999998934,43.4782471340397,50.4902204103279,0.576942660638057,0.49480782509855814,-0.7492393362216383,-1.5480438227339306,32.337846854257215,0.5300006866455114,0.22040247776438804,-0.4777495384216266,-1.0832627886147606,0.12776371177150736,-0.7805061635181936,-0.17499291332505962,0.8880713073730426,27.611999783644325,-31.6634298316681,0.3027566250965668,1,0.2999992370605433,0.2724990844726527,-1.0562510490417516,-1.5800008773803746,0.4949989318847585,2,-0.006128687076297101,-1.3333514986376023,24.5,2.1999999999999305,24.65999984741211,1.036698082502441,24.51000022888184,-0.006128687076297101 7536,2010-01-28,24.45000076293945,24.59499931335449,24.26000022888184,24.56999969482422,1961800.0,-0.001021434857635728,2.941208150076376,4.8000305180446174,43.93306875161097,48.58956487770087,0.5202663588036387,0.49103327653831386,-0.6682485207578317,-1.5056939542785912,30.158932906844747,0.33499908447264914,0.1380754520456584,-0.4684991836547887,-1.107190317809792,0.17019195050021452,-0.7878447507322903,-0.1491536165772871,0.8375865971069381,36.702236669364986,-24.650112363001107,0.3193455670775012,1,0.32499885559082387,0.32499885559082387,-1.031251430511471,-1.555001258850094,0.5799999237060618,3,-0.009611476606077085,2.59322406491443,24.47500038146973,-1.3333514986376023,24.5,2.1999999999999305,24.65999984741211,-0.009611476606077085 7537,2010-01-29,24.46999931335449,24.6299991607666,24.28000068664551,24.46999931335449,2101600.0,0.0008179365967690977,1.1874925494122268,-0.0,40.83881398893462,47.17935261059765,0.42065809769308515,0.43505897231985813,-0.6374778435132917,-1.5086086687783897,27.672809094911543,0.3499984741210902,0.07376752597349068,-0.41150064468384073,-1.0646632053472338,0.24166191597955233,-0.7380819250155355,-0.08491936435214598,0.7466327776232937,55.72509747851603,-4.613323111004696,0.32658128033169637,1,0.3050003051757848,0.3050003051757848,-0.9037489891052211,-1.43749904632568,0.4600009918212926,4,0.007560334224858689,2.941208150076376,24.45000076293945,2.59322406491443,24.47500038146973,-1.3333514986376023,24.5,0.007560334224858689 7538,2010-02-01,24.565000534057614,24.6200008392334,24.2549991607666,24.55500030517578,1657200.0,0.0038823548577411326,5.083318763410952,100.0,32.66333247710202,44.35999089347405,0.26319338757191346,0.32937962536199095,-0.6784308402582653,-1.5877960812163536,25.600322407590447,0.3650016784667969,-0.01309422688619577,-0.29899940490723154,-0.9669697601389196,0.3689709503244565,-0.6329845825230755,0.03498577270861247,0.5849336039956832,82.14283281448974,24.90491486008939,0.3339851776158446,2,0.2099990844726598,0.2099990844726598,-0.9050002098083461,-1.5150003433227504,0.375,0,0.016283314057970566,1.1874925494122268,24.46999931335449,2.941208150076376,24.45000076293945,2.59322406491443,24.47500038146973,0.016283314057970566 7539,2010-02-02,24.79999923706055,24.809999465942386,24.36000061035156,24.524999618530273,2154000.0,0.009566403333764573,2.050838909902021,27.4993324432678,41.7452624362455,43.131496861621095,-0.06572272706554827,0.09408536756714625,-0.8542467101888995,-1.8049748996300927,24.029966344507827,0.4499988555908274,-0.07679950854453566,-0.06075067520141175,-0.7293327908025695,0.607831440399746,-0.39504173300198886,0.27354038259916535,0.2872388252437297,98.58152766467455,41.48313654187321,0.33429105780057883,2,-0.02499961853027699,-0.02499961853027699,-0.9537487030029332,-1.6824989318847692,0.2700004577636683,1,0.005040322735704095,5.083318763410952,24.565000534057614,1.1874925494122268,24.46999931335449,2.941208150076376,24.45000076293945,0.005040322735704095 7540,2010-02-03,24.53499984741211,24.795000076293945,24.459999084472656,24.709999084472656,1550600.0,-0.010685459588741897,-1.0615397255771917,-0.6363617447755833,32.27988385390117,41.448964000775725,0.09480642804953732,0.3780749801926362,-0.5267655192599534,-1.5215197793373,23.36807013383233,0.3400001525878942,-0.12093974071163416,-0.3255000114440918,-0.9945907771368034,0.34359075424861985,-0.6600453942904458,0.009045371402262248,0.4933039036880942,50.45054642930753,-2.259881189242428,0.33454538284635515,2,0.039999961853027344,0.23999977111816406,-0.5774993896484375,-1.3199996948242188,0.46000099182128906,2,0.013450170195980826,2.050838909902021,24.79999923706055,5.083318763410952,24.565000534057614,1.1874925494122268,24.46999931335449,0.013450170195980826 7541,2010-02-04,24.09000015258789,24.434999465942386,24.09000015258789,24.334999084472656,3075200.0,-0.018137342473680818,-1.816333203581189,1.4,27.49996882214461,39.78075494623986,0.4289291969337299,0.809444113790434,-0.03380523060150864,-1.0591074461395422,22.77428843200896,0.44499969482421875,-0.21320057148854232,-0.7354996681213386,-1.4881359182009,0.017136581958222763,-1.1118177931611193,-0.3591815430815579,0.882905345980479,0.0,-46.819436678130465,0.37631812503977996,2,0.3599996566772461,0.6774997711181641,-0.125,-0.8675003051757812,1.0149993896484375,3,0.03652964529649716,-1.0615397255771917,24.53499984741211,2.050838909902021,24.79999923706055,5.083318763410952,24.565000534057614,0.03652964529649716 7542,2010-02-05,24.32999992370605,24.38500022888184,23.899999618530273,24.065000534057614,3570000.0,0.009962630535408135,1.586669921874921,-1.0816348773841962,35.110279293802876,38.53236260950242,0.17959787834398355,0.5661816992175801,-0.23173815925030183,-1.2836349771345645,22.32700142246714,0.48500061035156605,-0.28591367633143605,-0.4749999046325719,-1.2591180736461567,0.30911826438101286,-0.8670589891393661,-0.08294082012577775,0.5722731471838785,47.2527887118472,0.8011284825686431,0.39205908450679267,2,0.02499961853027699,0.34249973297119496,-0.26249933242797496,-1.0074996948242152,1.0450000762939489,4,0.028771095977579986,-1.816333203581189,24.09000015258789,-1.0615397255771917,24.53499984741211,2.050838909902021,24.79999923706055,0.028771095977579986 7543,2010-02-08,24.05500030517578,24.40500068664551,24.05500030517578,24.36000061035156,1394200.0,-0.011302902564431228,-1.2950821722490664,-1.150947198710184,26.61867640742686,36.01861479613426,0.40203115136960577,0.8177373861059642,0.08283894676875292,-0.9981977651632192,21.541889098401683,0.3500003814697301,-0.34362693371252107,-0.7084995269775405,-1.5597710732548506,0.14277201929976968,-1.1341353001161956,-0.2828637538388854,0.7470454204781838,17.033045344601298,-22.66080656043998,0.4256357731386556,2,0.2999992370605469,0.6174993515014648,0.13124942779541016,-0.6775007247924805,1.5399990081787074,0,0.036374973556401624,1.586669921874921,24.32999992370605,-1.816333203581189,24.09000015258789,-1.0615397255771917,24.53499984741211,0.036374973556401624 7544,2010-02-09,24.04999923706055,24.32500076293945,23.9950008392334,24.274999618530273,2664800.0,-0.00020790139479465175,1.0307520760585924,0.737705430622605,27.458218738897358,34.238611641118446,0.3760303727382137,0.7671672351344547,0.1293037139001676,-0.9836402404598878,20.07123554565526,0.32999992370605113,-0.3453396908799711,-0.6532505989074657,-1.5282917329174666,0.2217905351025351,-1.090771165912468,-0.21573003190246354,0.6618418778810451,16.759725341937752,-17.6752247823433,0.43752056700500125,2,0.3050003051757777,0.6225004196166957,0.2087502479553187,-0.6724996566772496,1.4650001525878906,1,0.037006292109381445,-1.2950821722490664,24.05500030517578,1.586669921874921,24.32999992370605,-1.816333203581189,24.09000015258789,0.037006292109381445 7545,2010-02-10,23.8700008392334,23.93000030517578,23.440000534057614,23.57999992370605,3099800.0,-0.00748434110342,1.3902436755087213,-1.28889077268685,27.458238172111876,32.408074910062986,0.5153825338862035,0.8920925857927031,0.3595228436103852,-0.7941568508596717,18.819819732503333,0.6099987030029368,-0.37775802486545373,-0.7692490577697768,-1.6926135422371722,0.15411542669761857,-1.2309313000034763,-0.30756681553607734,0.7606561260670652,43.21615746473802,8.573586498665222,0.46168224223369786,2,0.25499916076660156,0.5724992752075195,0.4499988555908203,-0.49250125885009766,1.409999847412113,2,0.05027225862591789,1.0307520760585924,24.04999923706055,-1.2950821722490664,24.05500030517578,1.586669921874921,24.32999992370605,0.05027225862591789 7546,2010-02-11,24.13500022888184,24.15500068664551,23.540000915527344,23.82999992370605,2294800.0,0.01110177546424218,2.5652034498009204,1.051721869985016,42.1383466728086,32.55246743049343,0.22462281228735748,0.5626094015215131,0.14756945973555347,-1.045878427970063,17.22541308093872,0.6149997711181676,-0.4053407455621638,-0.4449996948242152,-1.335947813927799,0.44594842427936854,-0.8904737543760071,0.0004743647275766705,0.35277796466948175,72.02068237610163,31.886996163647993,0.4454740595517915,2,-0.01000022888183949,0.3074998855590785,0.18499946594237926,-0.7575006484985387,0.9750003814697195,3,0.03563292323164813,1.3902436755087213,23.8700008392334,1.0307520760585924,24.04999923706055,-1.2950821722490664,24.05500030517578,0.03563292323164813 7547,2010-02-12,23.934999465942386,24.03000068664551,23.71500015258789,24.03000068664551,2428000.0,-0.008286752063093705,5.631504979119895,-0.31147910048277033,35.1129019245066,32.82464181353838,0.38079800941703823,0.6938276723132013,0.38810261115398603,-0.8318716825467334,15.544842712726915,0.42000007629394887,-0.4213079060668896,-0.5787504196166964,-1.4537047873078883,0.29620394807449557,-1.0162276034622941,-0.14127323577109863,0.4270454084696915,51.29521799113761,8.850725738353638,0.43747718384559614,2,0.19000053405761363,0.5075006484985316,0.3975005149841273,-0.5574998855590856,1.235000610351559,4,0.048882394083975544,2.5652034498009204,24.13500022888184,1.3902436755087213,23.8700008392334,1.0307520760585924,24.04999923706055,0.048882394083975544 7548,2010-02-16,24.395000457763672,24.40999984741211,24.06999969482422,24.084999084472656,1408800.0,0.01921875922645544,1.0,-3.263130420815933,48.08044487651386,33.5285509735682,-0.11829325490320386,0.18461690398962816,-0.03098788606320113,-1.2732133986085152,14.324207679466245,0.475000381469723,-0.4275423796078677,-0.08149948120117045,-0.9061845893520903,0.7431856269497494,-0.4938420352766286,0.3308430728742877,-0.9549999237060582,98.45367007564512,49.70880250244315,0.41234255407545944,2,-0.2775001525878906,0.047499656677246094,0.04124927520751953,-1.017500877380371,0.5499992370605469,1,0.040172146909078776,5.631504979119895,23.934999465942386,2.5652034498009204,24.13500022888184,1.3902436755087213,23.8700008392334,0.040172146909078776 7549,2010-02-17,24.32999992370605,24.5049991607666,24.23500061035156,24.4950008392334,1129800.0,-0.0026645022684118613,1.9189417683933079,-0.5322586599397149,47.38737698450326,35.207161321412876,-0.14189508352124847,0.17801676627295748,0.07549486562931307,-1.1898219534165513,12.876981109371652,0.2699985504150426,-0.4301312947151317,-0.09525003433227752,-0.8101546281512029,0.6196545594866478,-0.452702331241742,0.26220226257718693,-0.8705994033813482,83.5681255663845,30.822005193538672,0.35745229690946273,2,-0.35750007629394176,0.11250019073486683,0.15625000000000355,-0.9525003433227504,0.4699993133544993,2,0.05199339883334231,1.0,24.395000457763672,5.631504979119895,23.934999465942386,2.5652034498009204,24.13500022888184,0.05199339883334231 7550,2010-02-18,24.45000076293945,24.545000076293945,24.26000022888184,24.32999992370605,1046400.0,0.004932216999987471,-1.1923045886367063,-0.7272737781476701,50.0,37.70716478561903,-0.3075647265119237,-0.006505903313613004,-0.0036754800850218317,-1.2903876991856258,11.311416540539412,0.2849998474121058,-0.421087152829724,0.06550073623656871,-0.5309613070483046,0.661962779521442,-0.23273028540586793,0.36373175787900536,-0.948776296997071,90.54732411099414,34.294065830423165,0.29823102164243576,2,-0.4575004577636683,-0.0075006484985316035,0.048748970031741834,-1.0725011825561488,0.3400001525878942,3,0.04355822468207382,1.9189417683933079,24.32999992370605,1.0,24.395000457763672,5.631504979119895,23.934999465942386,0.04355822468207382 7551,2010-02-19,24.899999618530273,24.989999771118164,24.3799991607666,24.420000076293945,1490000.0,0.01840486059505242,-1.1785682658837473,3.999968211078439,56.515157645290905,40.08548460245104,-0.7046874735025845,-0.49653256766683995,-0.40951317359103356,-1.7156625424514402,9.497928907515634,0.6100006103515625,-0.4419880599313508,0.5247495651245124,-0.030270161835627363,1.0797692920846522,0.24723970164444253,0.8022594286045823,-1.3361486159668026,92.9411623909632,35.10831564875765,0.27750986348007073,2,-0.6849994659423828,-0.45749950408935547,-0.3587493896484375,-1.4799995422363281,-0.04500007629394531,4,0.01526108730670206,-1.1923045886367063,24.45000076293945,1.9189417683933079,24.32999992370605,1.0,24.395000457763672,0.01526108730670206 7552,2010-02-22,24.82999992370605,25.01000022888184,24.76000022888184,25.01000022888184,773600.0,-0.0028112327669326254,1.7777730682828556,-0.37500099341170845,54.04579503588147,43.13294222783488,-0.621680405960916,-0.4230184755686821,-0.2920314073467942,-1.626443857260103,9.29250890677142,0.25,-0.41928300755441583,0.4387498855590799,-0.1500477486536269,1.0275475197717867,0.14435106845272827,0.7331487026654315,-1.152057019658205,80.85104224368934,25.015360199906908,0.2943988171063533,2,-0.6049995422363246,-0.38749980926513317,-0.27749967575072887,-1.4099998474121058,-0.10000038146972301,0,0.011276709122265416,-1.1785682658837473,24.899999618530273,-1.1923045886367063,24.45000076293945,1.9189417683933079,24.32999992370605,0.011276709122265416 7553,2010-02-23,24.54999923706055,24.92499923706055,24.524999618530273,24.809999465942386,2540600.0,-0.011276709122265194,-1.580647146047746,1.4444432670706844,46.234939412950204,45.21924452495186,-0.2951144523456044,-0.1598783448579546,0.03108121364182992,-1.3320103726629142,9.12978219110653,0.399999618530277,-0.343689767539626,0.1642492294311566,-0.41597077389254267,0.7444692327548559,-0.1258607722306948,0.454359231093008,-0.7388506005293038,40.64500409772575,-9.379464874712816,0.2901100016618503,2,-0.32499885559082387,-0.10749912261963246,0.002501010894771838,-1.1299991607666051,0.1550006866455007,1,0.02525461745422164,1.7777730682828556,24.82999992370605,-1.1785682658837473,24.899999618530273,-1.1923045886367063,24.45000076293945,0.02525461745422164 7554,2010-02-24,24.440000534057614,24.67499923706055,24.295000076293945,24.6299991607666,2087400.0,-0.004480599039566657,1.7142915531334715,0.7307633055790035,48.499220487763075,47.557131448913104,-0.1385458268537434,-0.057556053295389376,0.17429234195878607,-1.2047986894598672,8.962230187038173,0.3799991607666051,-0.30795395433091954,0.057250499725338244,-0.5210996965518611,0.6356006960025375,-0.2319245984132614,0.3464255978639379,-0.5089667382913063,24.00004069010322,-24.89771644738191,0.2891750981386005,2,-0.1649999618530238,0.002499580383304334,0.12249994277954457,-1.0200004577636683,0.5149993896484375,2,0.02066281300046935,-1.580647146047746,24.54999923706055,1.7777730682828556,24.82999992370605,-1.1785682658837473,24.899999618530273,0.02066281300046935 7555,2010-02-25,24.32500076293945,24.35000038146973,24.0049991607666,24.104999542236328,1461400.0,-0.004705391514124968,1.555560265050327,-1.1579095307888045,54.14463291432194,48.8911632535257,0.05339853371855696,0.04809583450753152,0.3020266851688014,-1.0697268200124732,9.587036888550152,0.4350013732910121,-0.22086173998975056,-0.050249290466311436,-0.6274516845612403,0.5269531036286175,-0.3388504875137741,0.23835190658115124,0.6849994659423899,31.840921599513685,-22.281966899650477,0.28860119704746423,2,0.03749942779541371,0.1174993515014684,0.3062491416931188,-0.8850002288818324,0.8849983215332067,3,0.01952717201328058,1.7142915531334715,24.440000534057614,-1.580647146047746,24.54999923706055,1.7777730682828556,24.82999992370605,0.01952717201328058 7556,2010-02-26,24.21500015258789,24.440000534057614,24.13500022888184,24.40999984741211,1777000.0,-0.00452212155812759,1.3921492363157768,-0.8863573311138997,47.87431100995001,50.30909759635274,0.19661689225399925,0.1471316055523495,0.42261788787992316,-0.9363376939126482,10.158469616731434,0.30500030517577414,-0.1363025240773723,-0.14849987030029155,-0.7288542929730859,0.4318545523725028,-0.43867708163668695,0.14167734103610385,0.7749000549316456,20.895598868876963,-32.68782761084566,0.2901772113363971,2,0.2924995422363281,0.22749996185302734,0.5487499237060547,-0.744999885559082,1.2399997711181605,4,0.023745643581092546,1.555560265050327,24.32500076293945,1.7142915531334715,24.440000534057614,-1.580647146047746,24.54999923706055,0.023745643581092546 7557,2010-03-01,24.65500068664551,24.68000030517578,24.31999969482422,24.354999542236328,1017400.0,0.018170577381169117,1.0571441027569333,-1.538469814938005,60.45296526167556,51.68382208359294,-0.14584843012992366,-0.2933380466376114,0.005470303857872949,-1.347918294674681,10.649929695376375,0.4650001525878906,-0.020861827866813343,0.2822505950927763,-0.3110049597277289,0.8755061499132815,-0.014377182317474535,0.5788783725030271,0.31520149993896496,70.65233391037546,11.93141802516223,0.29662777741025215,3,-0.14750099182129262,-0.4125003814697301,0.15374898910522106,-0.9450006484985387,0.5999984741210902,0,0.008111898195936718,1.3921492363157768,24.21500015258789,1.555560265050327,24.32500076293945,1.7142915531334715,24.440000534057614,0.008111898195936718 7558,2010-03-02,24.96500015258789,24.96500015258789,24.774999618530273,24.84000015258789,1794600.0,0.01257349248869799,2.040008544921875,0.416665077215531,64.40946669918662,53.57516538522442,-0.40956013984367345,-0.6027366668013059,-0.28098784129323917,-1.6315581330965436,11.256790123232298,0.30999946594237926,0.0373672174214974,0.5722500801086419,-0.07298715014607993,1.2174873103633637,0.24963146498128097,0.8948686952360028,-0.9600009918212891,100.0,34.48533942213274,0.32261861512736156,3,-0.4575004577636719,-0.7399997711181641,-0.18000030517578125,-1.2175006866455078,0.125,1,-0.009413202840585666,1.0571441027569333,24.65500068664551,1.3921492363157768,24.21500015258789,1.555560265050327,24.32500076293945,-0.009413202840585666 7559,2010-03-03,24.92499923706055,25.1299991607666,24.86000061035156,25.0,1023200.0,-0.0016022798030382868,-1.6341576880849469,-0.6000061035155966,67.38052368787376,55.506334683877064,-0.30875120609940154,-0.5827698197960061,-0.21565195257136693,-1.5654819355599123,11.756295992348626,0.2699985504150426,0.13857107290181503,0.5259991645813038,-0.13799650548266484,1.1899948346452724,0.19400132954931948,0.8579969996132881,-0.9008000564575234,81.77778455946212,12.887216945784033,0.3319978350319851,3,-0.35750007629394887,-0.639999389648441,-0.1624994277954137,-1.1774997711181676,0.31500053405761363,2,-0.00882645216002198,2.040008544921875,24.96500015258789,1.0571441027569333,24.65500068664551,1.3921492363157768,24.21500015258789,-0.00882645216002198 7560,2010-03-04,24.864999771118164,24.979999542236328,24.73500061035156,24.93000030517578,934400.0,-0.002407200312093627,1.9697018738368424,0.8666649712629473,62.897510069176654,56.2154849531977,-0.20528089655599047,-0.5236265809785934,-0.14032493597936124,-1.4785333093117856,12.166595491530671,0.24499893188476918,0.17162237156580318,0.4494997024536147,-0.2444506172789005,1.14345002218613,0.1025245425873571,0.7964748623198723,-0.7965685913085956,73.36686692251354,4.670970658340153,0.3469751598662582,3,-0.2975006103515625,-0.5799999237060547,-0.10249996185302734,-1.1175003051757812,0.5550003051757812,3,0.0036195517159194335,-1.6341576880849469,24.92499923706055,2.040008544921875,24.96500015258789,1.0571441027569333,24.65500068664551,0.0036195517159194335 7561,2010-03-05,24.96999931335449,25.01000022888184,24.85000038146973,24.88999938964844,1095200.0,0.004222784765849363,-1.0000238421649574,-1.2307579447752655,68.92138238461054,57.86832799194537,-0.334481019954584,-0.5895447597854684,-0.23297409209818554,-1.5559390587687005,12.325633391097366,0.15999984741210938,0.21852268863684543,0.5104992866516085,-0.20772113993922403,1.228719713242441,0.15138907335619223,0.8696094999470247,-0.8591054143066401,80.24691939445128,8.963717385523438,0.35911021329541676,3,-0.4025001525878871,-0.6849994659423793,-0.2087497711181605,-1.2224998474121058,0.5100002288818395,4,0.00961152493864148,1.9697018738368424,24.864999771118164,-1.6341576880849469,24.92499923706055,2.040008544921875,24.96500015258789,0.00961152493864148 7562,2010-03-08,25.03000068664551,25.045000076293945,24.809999465942386,24.90500068664551,915200.0,0.002402938523868192,2.0322898208309654,1.5625014901176792,63.59742953227912,59.7974935607597,-0.405803347311263,-0.6265378738184673,-0.2819298645030237,-1.5886756169834548,11.942421555339108,0.23500061035155895,0.25313908098187454,0.5355006217956593,-0.22323009577520736,1.294231339366526,0.15613526301022773,0.9148659805810908,-0.8783425771289117,74.68383769610867,6.555066384298414,0.37936535878543276,3,-0.4625015258789098,-0.745000839233402,-0.2550010681152379,-1.2825012207031286,0.654998779296875,0,0.01697959350385858,-1.0000238421649574,24.96999931335449,1.9697018738368424,24.864999771118164,-1.6341576880849469,24.92499923706055,0.01697959350385858 7563,2010-03-09,24.93000030517578,25.1299991607666,24.86000061035156,25.0049991607666,1007000.0,-0.003995220883996398,-1.5116349216205887,-0.5999908447265625,62.65823141361848,61.370716996965854,-0.27516803853073313,-0.4823541376129583,-0.1798776392289838,-1.4574039825254097,11.682941266007182,0.2699985504150426,0.22589687576006767,0.3917502403259263,-0.3611616653411147,1.1446621459929673,0.0152942874924058,0.7682061931594468,-0.7392085536091813,49.367192517371876,-16.114258211165605,0.37645595283352107,3,-0.3625011444091797,-0.6450004577636719,-0.1550006866455078,-1.1825008392333984,0.5399990081787074,1,0.013036456141693131,2.0322898208309654,25.03000068664551,-1.0000238421649574,24.96999931335449,1.9697018738368424,24.864999771118164,0.013036456141693131 7564,2010-03-10,24.940000534057614,24.979999542236328,24.72500038146973,24.90500068664551,1749400.0,0.0004011323208750195,3.4348503947455096,-0.46667175300720415,60.84070180295062,62.11472465125793,-0.23108568722405565,-0.44507838100470565,-0.19524344733352805,-1.440786996014154,11.108135649553574,0.254999160766598,0.21284138225204075,0.3572504043579059,-0.3791808276181037,1.0936816363339155,-0.010965211630100669,0.7254660203459125,-0.711640486123013,53.08661743651443,-8.843127985366792,0.36821561598800545,3,-0.3075008392333949,-0.6550006866455043,-0.1650009155273402,-1.167500495910641,0.34000015258789773,2,0.006014419218854483,-1.5116349216205887,24.93000030517578,2.0322898208309654,25.03000068664551,-1.0000238421649574,24.96999931335449,0.006014419218854483 7565,2010-03-11,25.06999969482422,25.07500076293945,24.78000068664551,24.90999984741211,688000.0,0.005212476262343335,2.47054863682268,4.571444141690302,54.38144405915137,62.83773943450252,-0.2730024089667964,-0.5065375827330172,-0.32872460170812445,-1.5430629265835947,9.31704200541483,0.2950000762939382,0.25706008530545077,0.42724962234497,-0.2584651844575596,1.1129644291474996,0.08439221894370519,0.7701070257462348,-0.8055740823763387,85.18527239846269,26.05555666350309,0.3428574034012651,3,-0.3450002670288086,-0.7849998474121094,-0.2950000762939453,-1.297499656677246,0.31500053405762074,3,0.006781016288924802,3.4348503947455096,24.940000534057614,-1.5116349216205887,24.93000030517578,2.0322898208309654,25.03000068664551,0.006781016288924802 7566,2010-03-12,24.9950008392334,25.15500068664551,24.920000076293945,25.15500068664551,1245000.0,-0.0029915778421929495,1.9375104308226974,-1.0000000000000222,54.24166944515277,62.14759545488888,-0.08462397480355577,-0.383466694908968,-0.26347031064114645,-1.4433695954164563,8.290210954248227,0.23500061035156605,0.3021452383483343,0.30925073623657084,-0.3497378714102908,0.9682393438834325,-0.020243567586859967,0.6387450400600017,-0.695952284852769,62.7907595677854,6.143911014489937,0.3294943038234304,3,-0.0550003051757777,-0.6975002288818359,-0.32000112533569336,-1.2225008010864258,0.6949996948242152,4,0.017003369585547157,2.47054863682268,25.06999969482422,3.4348503947455096,24.940000534057614,-1.5116349216205887,24.93000030517578,0.017003369585547157 7567,2010-03-15,25.104999542236328,25.104999542236328,24.899999618530273,24.9950008392334,807400.0,0.004400828138011903,2.727315288446533,-0.6874925494122823,65.63383157283913,62.28363599640583,-0.13865899367944934,-0.42300536484686546,-0.38455410262871226,-1.5300987264318557,7.185456499397366,0.2049999237060547,0.34311261174689633,0.360749435424804,-0.2208023893244082,0.9423012601740162,0.06997352305019788,0.6515253477994101,-0.7545938599198045,88.3718351342232,28.473948950385733,0.29077591237460554,3,-0.16499900817870738,-0.8074989318847656,-0.4962496757507324,-1.3324995040893555,0.725000381469723,0,0.014937263765693487,1.9375104308226974,24.9950008392334,2.47054863682268,25.06999969482422,3.4348503947455096,24.940000534057614,0.014937263765693487 7568,2010-03-16,25.375,25.395000457763672,25.01499938964844,25.065000534057614,1041800.0,0.010754848145263951,1.1714323082707794,2.818210192297721,74.16019958659321,63.03693331848576,-0.3848566190253955,-0.649102089884309,-0.6532206432948442,-1.7708718731047135,7.482277006601683,0.3800010681152308,0.42789945114929395,0.5817499160766602,-0.03967665127277442,1.2031764834260947,0.2710366324019411,0.8924631997513792,-0.9763186174237362,97.01485739012105,31.230448637446614,0.3107132836747181,3,-0.3149995803833008,-0.9574995040893555,-0.8612504005432129,-1.5974998474121094,0.5349998474121094,1,0.012216727721867437,2.727315288446533,25.104999542236328,1.9375104308226974,24.9950008392334,2.47054863682268,25.06999969482422,0.012216727721867437 7569,2010-03-17,25.59499931335449,25.63500022888184,25.334999084472656,25.45000076293945,1725200.0,0.008669923678994662,1.666672318060305,0.46773806520681926,81.12743058509818,65.06248004247705,-0.5585603371013619,-0.8110548419126964,-0.8676901928802074,-1.9588703507777012,8.251140654158167,0.30000114440918324,0.44764442296363427,0.7384992599487283,0.060654053034578936,1.4163444668628777,0.39957665649165364,1.077421863405803,-1.1166124047632309,95.32152784284249,24.200713457991,0.33892260345707537,3,-0.41499900817870383,-1.057498931884762,-1.0812497138977015,-1.6899995803832972,0.3950004577636754,2,-0.004883766491635688,1.1714323082707794,25.375,2.727315288446533,25.104999542236328,1.9375104308226974,24.9950008392334,-0.004883766491635688 7570,2010-03-18,25.51499938964844,25.65500068664551,25.375,25.53000068664551,1677600.0,-0.0031256075738320677,1.1132023866932763,-0.10345825495586745,82.33831648349161,66.55325049790827,-0.42092657811172884,-0.6821512097936022,-0.772498812294252,-1.849165446516757,9.191380470817037,0.28000068664551137,0.4253584736366882,0.6052494049072301,-0.1047054773488334,1.3152042871632936,0.25027196377919836,0.9602268460352619,-0.9209511490281237,81.45680808815736,3.818314641919571,0.35497744112803137,3,-0.3249988555908203,-0.9674987792968786,-1.001249790191654,-1.6099996566772496,0.4099998474121094,3,-0.009210217857119396,1.666672318060305,25.59499931335449,1.1714323082707794,25.375,2.727315288446533,25.104999542236328,-0.009210217857119396 7571,2010-03-19,25.28000068664551,25.70499992370605,25.114999771118164,25.28000068664551,2707400.0,-0.009210217857119396,-2.5757386600082244,-0.0,67.3130530529262,66.96609755575795,-0.15346862582315168,-0.43977140820410554,-0.532785623214636,-1.58177443888275,9.18382026840221,0.5900001525878871,0.39218845867470975,0.3512506484985387,-0.3776910735987542,1.0801923705958316,-0.01322021255010597,0.7157215095471834,-0.5586381525021693,47.20508373375857,-30.02343432035721,0.3644708610486461,3,-0.06500053405762074,-0.6575002670288121,-0.9962506294250524,-1.37500095367432,0.15999984741210227,4,0.0041534627921033795,1.1132023866932763,25.51499938964844,1.666672318060305,25.59499931335449,1.1714323082707794,25.375,0.0041534627921033795 7572,2010-03-22,25.11000061035156,25.19499969482422,24.895000457763672,25.19499969482422,1381800.0,-0.006724686379607436,6.058881608473207,-100.0,54.35437568303808,66.04344691902679,0.03248944407462773,-0.26110586247045475,-0.3583373411449209,-1.377167655390931,8.895990030076748,0.3850002288818395,0.3801845633220431,0.16725053787230948,-0.5644556626025761,0.898956738347195,-0.19860256236513507,0.533103638109754,-0.2509288416694382,26.543246215322995,-45.830064200272844,0.36585310023744305,3,0.10499954223633168,-0.4000005722045863,-0.8262505531311,-1.2050008773803675,0.38999938964844105,0,0.0230983635845452,-2.5757386600082244,25.28000068664551,1.1132023866932763,25.51499938964844,1.666672318060305,25.59499931335449,0.0230983635845452 7573,2010-03-23,25.170000076293945,25.21500015258789,24.989999771118164,25.07999992370605,1130000.0,0.0023894649336508866,1.5,-1.0588367291984537,57.27007333972499,65.64671042311284,0.011302724799922004,-0.28698891088509626,-0.41777420322481973,-1.400742490503717,9.28414127871697,0.22500038146972656,0.3433273637941596,0.19624996185302734,-0.5177145989058083,0.910214522611863,-0.1607323185263887,0.5532322422324434,-0.27499961853027344,33.95059257358029,-35.69505353315996,0.3569822803794177,3,0.07250022888183594,-0.3150005340576172,-0.8862500190734863,-1.239999771118164,0.9249992370605433,1,0.026221686349286788,6.058881608473207,25.11000061035156,-2.5757386600082244,25.28000068664551,1.1132023866932763,25.51499938964844,0.026221686349286788 7574,2010-03-24,24.94499969482422,25.22500038146973,24.88999938964844,25.18000030517578,1001400.0,-0.008939228477859218,1.0615397255771466,-2.611113465858414,52.16216411270491,65.40012376239656,0.2649490331275821,-0.023415978500679557,-0.20674213868331748,-1.1408149021687919,9.576551856537332,0.33500099182128906,0.32085669561676866,-0.0540003776550293,-0.72277417877293,0.6147734234628714,-0.38838727821397967,0.2803865229039211,0.7600002288818324,6.748499280356285,-59.847665684279065,0.33438690055894965,3,0.35249996185302734,-0.09000015258789062,-0.6649994850158691,-0.9025001525878906,1.3099994659423828,2,0.038685113826163686,1.5,25.170000076293945,6.058881608473207,25.11000061035156,-2.5757386600082244,25.28000068664551,0.038685113826163686 7575,2010-03-25,24.79999923706055,25.084999084472656,24.774999618530273,24.98500061035156,1837600.0,-0.005812806555926864,-1.638286474904227,0.7872378416985608,45.50263749327654,64.42912021218808,0.410824836814939,0.1675870376964852,-0.07429794531350709,-0.9644894093537353,9.135256097962335,0.3099994659423828,0.30428094130964567,-0.22275075912475373,-0.820733767466244,0.3752322492167366,-0.5217422632954971,0.07624074504598966,0.8887006759643477,2.6881301426618194,-59.612660575886565,0.29899150417074494,3,0.44000053405761363,0.0550003051757777,-0.5924992561340368,-0.6574993133544957,1.9200000762939382,3,0.04798389397848468,1.0615397255771466,24.94499969482422,1.5,25.170000076293945,6.058881608473207,25.11000061035156,0.04798389397848468 7576,2010-03-26,24.790000915527344,25.045000076293945,24.78000068664551,24.8700008392334,1371800.0,-0.00040315813874158835,-4.299967575197239,0.43242881002950295,43.4782473486218,61.967388631719494,0.43436384873029255,0.23491596139111692,-0.08271140156186263,-0.9169983161509023,8.91978205962634,0.26499938964843395,0.29367197956855406,-0.26149911880493093,-0.7391476358253151,0.2161493982154532,-0.500323377315123,-0.022674860294738863,0.8621509857177685,3.3336159030220567,-55.02963470633808,0.23882425851019187,3,0.4499988555908203,0.06499862670898438,-0.5725007057189941,-0.6225013732910156,1.6949996948242152,4,0.04578452116241327,-1.638286474904227,24.79999923706055,1.0615397255771466,24.94499969482422,1.5,25.170000076293945,0.04578452116241327 7577,2010-03-29,24.854999542236328,24.94499969482422,24.770000457763672,24.915000915527344,2601200.0,0.002621969516276801,1.916679912261182,0.7500178814104856,47.92240810874784,59.05207846751445,0.3689750342341007,0.19570277674737468,-0.16381186925511315,-0.9403924867104507,9.337676382782579,0.17499923706054688,0.29481169036830934,-0.20650043487548686,-0.6567878836929317,0.243787013941958,-0.4316441592842075,0.018643289533233798,0.7620662677001917,18.681120598949345,-39.13383583663446,0.22514372440872202,3,0.38250064849853516,0.0,-0.5262494087219238,-0.6875,1.4400005340576172,0,0.02353655210603356,-4.299967575197239,24.790000915527344,-1.638286474904227,24.79999923706055,1.0615397255771466,24.94499969482422,0.02353655210603356 7578,2010-03-30,24.729999542236328,24.97500038146973,24.71500015258789,24.85000038146973,2359600.0,-0.005029169273875311,-2.4666785346439446,1.999968211583758,44.53120265758299,54.98583092001276,0.4390285167047985,0.3185253856691652,-0.05282962865365448,-0.7735336750381236,9.357631625186432,0.2600002288818395,0.2990538295403127,-0.3197504043579116,-0.79235200446616,0.1528511957503369,-0.5560512044120358,-0.08344960430378734,0.8362423465698221,2.941055473901104,-53.1805127785513,0.2363008000541236,3,0.48000049591064453,0.125,-0.39624929428100586,-0.5399999618530273,0.5050010681152308,1,0.031136290821542012,1.916679912261182,24.854999542236328,-4.299967575197239,24.790000915527344,-1.638286474904227,24.79999923706055,0.031136290821542012 7579,2010-03-31,24.70499992370605,24.774999618530273,24.559999465942386,24.71500015258789,1962400.0,-0.0010109025067945865,2.307716008627086,0.08333465787175884,39.944870578270354,50.27544804165484,0.36264078133674715,0.343826286808941,-0.04935844106138987,-0.7112656427073212,9.18483372506346,0.21500015258788707,0.26959350227208034,-0.33375005722046325,-0.8283084775632048,0.1608083631222783,-0.581029267391834,-0.08647084704909247,0.7931426262026378,27.6191548804534,-23.800511734821505,0.24727921017136997,3,0.4274997711181676,0.149999618530277,-0.37124967575072887,-0.5150003433227504,0.3850002288818395,2,0.05626388965557716,-2.4666785346439446,24.729999542236328,1.916679912261182,24.854999542236328,-4.299967575197239,24.790000915527344,0.05626388965557716 7580,2010-04-01,24.95499992370605,24.96999931335449,24.70499992370605,24.78000068664551,2614400.0,0.01011940905776365,1.5853849159828954,-17.499523173748557,48.99494886565123,48.24010313195763,0.027771590484942266,0.10636813552685354,-0.31552430194863135,-0.9294301862556615,9.10319544393211,0.2649993896484375,0.19905669620818145,-0.08825006484985565,-0.5777639124426557,0.4012637827429444,-0.33300698864625744,0.15650685894654615,0.4493283178060068,81.44329086046791,30.16232863286551,0.2447569237964002,4,-0.062499999999992895,-0.10000038146972301,-0.5962495803832972,-0.7449998855590785,0.9600009918212926,3,0.05209373837046627,2.307716008627086,24.70499992370605,-2.4666785346439446,24.729999542236328,1.916679912261182,24.854999542236328,0.05209373837046627 7581,2010-04-05,25.209999084472656,25.209999084472656,24.86000061035156,25.024999618530273,1106400.0,0.010218359508964214,2.7837782107987556,1.0571444141689803,52.459011999799884,48.02950716715339,-0.26619476393656427,-0.1367396577349531,-0.5782566804711315,-1.1500693601383567,9.141114641951825,0.3499984741210973,0.0912308315953787,0.15474910736083913,-0.3389528458231581,0.6484510605448364,-0.09210186923115771,0.401600083952836,0.10989627948243452,100.0,51.20443936202493,0.2468509765919982,4,-0.317499160766598,-0.28999900817871094,-0.8074989318847656,-0.8724994659423828,0.875,0,0.059896877577114704,1.5853849159828954,24.95499992370605,2.307716008627086,24.70499992370605,-2.4666785346439446,24.729999542236328,0.059896877577114704 7582,2010-04-06,25.45499992370605,25.489999771118164,25.07500076293945,25.15999984741211,1589800.0,0.00971839937052188,1.273968594048043,1.594599610281135,51.89573738186378,47.43235872739103,-0.510830205000655,-0.3670889306335461,-0.8097664807623239,-1.3638865227632522,9.551346939484429,0.4149990081787145,-0.013613056677744595,0.3784999847412074,-0.14623633276091752,0.9032363022433323,0.11613182599014493,0.6408681434922698,-0.8950004577636648,96.23657678203689,51.328732834601055,0.26236815875106323,4,-0.4300003051757777,-0.4425001144409144,-0.9800000190734828,-1.0124998092651332,0.49500083923339844,1,0.04046359024681334,2.7837782107987556,25.209999084472656,1.5853849159828954,24.95499992370605,2.307716008627086,24.70499992370605,0.04046359024681334 7583,2010-04-07,25.2549991607666,25.415000915527344,25.15500068664551,25.395000457763672,1063600.0,-0.007857032549161036,1.888855922774483,-0.47458054504898256,41.86601080528593,46.28834169323337,-0.33246678982192535,-0.1491380510098992,-0.6031562250892328,-1.13354849505102,9.773370309398992,0.29999923706053977,-0.06898314192784127,0.1622492790222161,-0.3635128405875889,0.6880113986320211,-0.10063178078268464,0.4251303388271168,-0.6763996887207,74.7311254583787,34.70487751576955,0.26288105980490195,4,-0.22999954223632812,-0.12249946594238281,-0.8799991607666016,-0.8124990463256836,0.3800010681152379,2,0.04118000198325,1.273968594048043,25.45499992370605,2.7837782107987556,25.209999084472656,1.5853849159828954,24.95499992370605,0.04118000198325 7584,2010-04-08,25.09000015258789,25.13999938964844,24.96500015258789,25.13500022888184,995200.0,-0.00653332067557677,5.3637940003461075,0.3214261386084912,40.229882033527275,45.702479975483456,-0.16174572526154307,0.029170316208379177,-0.42817069118878237,-0.9382250232666323,10.17352309512586,0.28999900817871094,-0.08841071103353926,-0.010249710083009234,-0.5310937182472024,0.510594298081184,-0.2706717141651076,0.25017229399908913,-0.4931726745605438,49.04462467745172,13.67003673266472,0.260422004082097,4,-0.06500053405761719,0.042499542236328125,-0.723750114440918,-0.6475000381469727,0.34499931335449574,3,0.005779213108084047,1.888855922774483,25.2549991607666,1.273968594048043,25.45499992370605,2.7837782107987556,25.209999084472656,0.005779213108084047 7585,2010-04-09,25.239999771118164,25.25,24.834999084472656,25.06999969482422,791400.0,0.005978462240654903,3.3684184108818953,-3.777773068282667,49.04303862159589,46.32079011692501,-0.27129741803655705,-0.11324651743773728,-0.5654289390681093,-1.0511315696394519,10.201709013565107,0.41500091552734375,-0.11659333636616154,0.13124990463256836,-0.3930526891857369,0.6555524984508736,-0.13090139227658426,0.393401201541721,-0.6253088472290003,61.832101080635624,26.79924074335637,0.26215129690915334,4,-0.21500015258789062,-0.10750007629394531,-0.8137502670288086,-0.7974996566772461,0.3350009918212855,4,-0.005942932642254428,5.3637940003461075,25.09000015258789,1.888855922774483,25.2549991607666,1.273968594048043,25.45499992370605,-0.005942932642254428 7586,2010-04-12,25.420000076293945,25.43000030517578,25.1299991607666,25.270000457763672,991000.0,0.007131549398100789,2.529423644380617,0.8823503012487518,57.380951732193346,47.371739408418954,-0.3939638937393113,-0.2738129481550686,-0.7295276191290654,-1.193014706096747,10.201855239883507,0.3000011444091797,-0.1136757061272533,0.290000247955323,-0.24913148700215615,0.8291319829128021,0.020434380476583414,0.5595661154340625,-0.7878029754602025,89.31303489425146,51.0083982843042,0.26956586747874,4,-0.3950004577636719,-0.28750038146972656,-0.9937505722045898,-0.9774999618530273,-0.07500076293945668,0,0.019472888975127223,3.3684184108818953,25.239999771118164,5.3637940003461075,25.09000015258789,1.888855922774483,25.2549991607666,0.019472888975127223 7587,2010-04-13,25.479999542236328,25.5049991607666,25.23500061035156,25.375,1664200.0,0.002360325167675148,2.4838797007285356,0.6999987284310111,57.38095173219328,48.79948930559789,-0.3978185991924583,-0.3207214395649274,-0.7732451155479971,-1.217434400597888,10.337016637223634,0.2699985504150426,-0.0803953828135846,0.3312497138977051,-0.2298568838563888,0.892356311651799,0.05069641502065991,0.6118030127747502,-0.8306463879968966,96.26871407708535,55.041635145691316,0.2805532988770467,4,-0.44750022888183594,-0.3474998474121094,-1.0537500381469727,-1.0374994277954102,-0.17499923706054688,1,0.023744095490797257,2.529423644380617,25.420000076293945,3.3684184108818953,25.239999771118164,5.3637940003461075,25.09000015258789,0.023744095490797257 7588,2010-04-14,25.684999465942386,25.70000076293945,25.42499923706055,25.48500061035156,2063800.0,0.008045523052943704,1.3913025450504737,1.9047593097185054,67.78848931286726,51.8932247205531,-0.5063542049236069,-0.5283974039294357,-0.9623078956233826,-1.384742427671302,9.924698720616846,0.27500152587889914,-0.03254639211267829,0.5207496643066456,-0.08223632085199739,1.1237356494652886,0.21925667172732588,0.8222426568859653,-1.0014204714418682,98.2657493770818,50.50131451559381,0.3014929925793209,4,-0.482499122619636,-0.5524997711181676,-1.258749961853031,-1.2424993515014684,-1.274999618530277,2,0.010317356531326594,2.4838797007285356,25.479999542236328,2.529423644380617,25.420000076293945,3.3684184108818953,25.239999771118164,0.010317356531326594 7589,2010-04-15,25.46999931335449,25.70000076293945,25.38999938964844,25.70000076293945,1892600.0,-0.008370650459735507,1.6956471261412305,-1.1500138283566734,65.58142753347377,53.736166794755604,-0.19157302337157844,-0.34071049895652905,-0.7411162002305396,-1.132279237703191,8.916357821037298,0.3100013732910085,-0.00035841393943059074,0.31199951171874574,-0.27455489442374414,0.8985539178612356,0.018722308647500796,0.6052767147899907,-0.725435012747635,73.41028863751615,19.12013813678969,0.29327720307124483,4,-0.20249938964843395,-0.3374996185302699,-1.0437498092651332,-1.0274991989135707,-1.1149997711181605,3,0.006478245778390734,1.3913025450504737,25.684999465942386,2.4838797007285356,25.479999542236328,2.529423644380617,25.420000076293945,0.006478245778390734 7590,2010-04-16,25.28000068664551,25.55500030517578,25.20000076293945,25.42499923706055,1617600.0,-0.007459702859487605,-1.3278780791334113,0.6304245067876305,60.51503410721615,54.6312803622463,0.05517765348380621,-0.17836493839493883,-0.538463145744128,-0.9029873328455231,7.579315650666787,0.3549995422363317,0.04961737076951778,0.13375082015991424,-0.4317286000186016,0.6992302403384301,-0.1489888899293419,0.4164905302491704,-0.47811019829870105,26.31598320199513,-32.99797870580796,0.28273971008925786,4,-0.012500762939456678,-0.14750099182129262,-0.8212509155273473,-0.8375005722045934,-1.0650005340576207,4,0.006131280660081506,1.6956471261412305,25.46999931335449,1.3913025450504737,25.684999465942386,2.4838797007285356,25.479999542236328,0.006131280660081506 7591,2010-04-19,25.38500022888184,25.43000030517578,25.15999984741211,25.184999465942386,1624400.0,0.0041534627921033795,-1.1600036621093137,-1.3793293958248378,61.181463123339675,55.66302766685473,-0.025018358938627472,-0.2899613158609817,-0.6149813844098162,-0.9729532744571188,7.00441717242108,0.2700004577636719,0.11971635350185039,0.23350038528442596,-0.339112157185923,0.8061129277547749,-0.05280588595075031,0.5198066565196022,-0.5292231240594703,41.6666666666676,-21.845765774090047,0.2863062712351752,4,-0.1175003051757848,-0.25250053405762074,-0.8800005912780797,-0.9425001144409215,-1.2800006866455114,0,0.007484756050600172,-1.3278780791334113,25.28000068664551,1.6956471261412305,25.46999931335449,1.3913025450504737,25.684999465942386,0.007484756050600172 7592,2010-04-20,25.690000534057614,25.690000534057614,25.399999618530273,25.524999618530273,1086800.0,0.012014981383721146,2.5151431081519555,0.8250014305059999,68.82356857075106,58.65831186301752,-0.32763225723822487,-0.5789654124893069,-0.8951061267248512,-1.2455809119695083,7.315924625980371,0.30500030517577414,0.1643865321071729,0.5095006942748981,-0.11100761174092,1.1300090002907162,0.19924654126698726,0.8197548472828089,-0.783570009748221,98.14810890235803,25.859544596328405,0.31025415300790943,4,-0.42250061035155895,-0.5575008392333949,-1.0712499618530238,-1.2475004196166957,-1.5249996185302699,1,-0.013429397179098967,-1.1600036621093137,25.38500022888184,-1.3278780791334113,25.28000068664551,1.6956471261412305,25.46999931335449,-0.013429397179098967 7593,2010-04-21,25.82999992370605,25.85000038146973,25.584999084472656,25.649999618530273,1541000.0,0.005449567409032907,1.4090893327784257,1.0909048874092588,71.10696480025427,62.0890988370983,-0.42185256606220634,-0.7030286886501749,-0.9992248521497658,-1.3521447129610173,7.730611591662867,0.26500129699707387,0.1885580694540181,0.6165000915527301,-0.06850552098953955,1.3015057040949998,0.2739972852815953,0.9590028978238649,-0.8759551850788547,97.10138517631802,18.370860326458015,0.3425028062711347,4,-0.48750019073485973,-0.6249999999999929,-1.2112493515014613,-1.3874998092651332,-1.3349990844726527,2,-0.02032518854359111,2.5151431081519555,25.690000534057614,-1.1600036621093137,25.38500022888184,-1.3278780791334113,25.28000068664551,-0.02032518854359111 7594,2010-04-22,25.90999984741211,25.915000915527344,25.6299991607666,25.770000457763672,1036400.0,0.003097170884334144,2.7999847413661563,0.7777730682829807,69.13829784794257,64.32190541780349,-0.41717350584385215,-0.7452349968684402,-1.0415134999209208,-1.3973455598878388,8.52403579576346,0.2850017547607422,0.20010553370454076,0.6482500076293931,-0.09092648387330016,1.3874264991320864,0.27866176187804825,1.017838253380738,-0.884278657357509,99.3376078092553,20.08479724050312,0.36958824575134663,4,-0.3874998092651367,-0.6724996566772461,-1.1712493896484375,-1.4674997329711914,-1.4099998474121094,3,-0.05789270586004347,1.4090893327784257,25.82999992370605,2.5151431081519555,25.690000534057614,-1.1600036621093137,25.38500022888184,-0.05789270586004347 7595,2010-04-23,25.989999771118164,25.989999771118164,25.71500015258789,25.85000038146973,953800.0,0.003087608034626932,2.92858310626703,0.9999999999999746,66.81037565760434,65.36961918729358,-0.4242078538794658,-0.77104378745058,-1.076292242625012,-1.4367781164839606,9.632186407234492,0.27499961853027344,0.2576583239821453,0.6687499046325698,-0.10471029559912992,1.4422101048642695,0.28201980451671815,1.0554800047484214,-0.875350608516289,100.0,22.406113939117446,0.3867301001158503,4,-0.41499996185302734,-0.7150001525878906,-1.1312494277954102,-1.4524993896484375,-1.8349990844726527,4,-0.06290882044172841,2.7999847413661563,25.90999984741211,1.4090893327784257,25.82999992370605,2.5151431081519555,25.690000534057614,-0.06290882044172841 7596,2010-04-26,25.92499923706055,26.0,25.86000061035156,25.94499969482422,1051400.0,-0.0025009824790320767,1.1538190674609543,-0.14286103542232156,60.98130528755117,65.76965847122224,-0.3129499342547035,-0.6499768612607788,-0.974436506074035,-1.3318150124400852,10.808758906898834,0.13999938964844105,0.3372513132589674,0.5469994544982946,-0.22888985278018126,1.3228887617767704,0.15905480085905666,0.9349441081375325,-0.7053080014367197,87.49988079078683,11.757549525926407,0.387944653639238,4,-0.34499931335449574,-0.644999504089359,-1.0562486648559606,-1.377498626708988,-1.3349990844726598,0,-0.06595946518016349,2.92858310626703,25.989999771118164,2.7999847413661563,25.90999984741211,1.4090893327784257,25.82999992370605,-0.06595946518016349 7597,2010-04-27,25.440000534057614,26.024999618530273,25.42499923706055,25.84499931335449,1258000.0,-0.01870776151497877,-1.7586137346207538,20.24947549113463,53.81446850548522,64.21698949262425,0.1852603304346978,-0.1253299455892325,-0.45101084462806895,-0.8148567834890521,11.468592045525607,0.600000381469723,0.3753897958888146,0.03275070190429474,-0.7032017515429878,0.7687031553515773,-0.33522552481934653,0.400726928627936,-0.11106607142112068,2.500214576583598,-70.33918727198389,0.3679762267236407,4,0.15249919891357777,-0.1475009918212855,-0.5212502479553187,-0.8675003051757812,-0.8150005340576136,1,-0.05247645297939607,1.1538190674609543,25.92499923706055,2.92858310626703,25.989999771118164,2.7999847413661563,25.90999984741211,-0.05247645297939607 7598,2010-04-28,25.5,25.565000534057614,25.30500030517578,25.5,1316200.0,0.002358469523696005,2.9999706564161386,-0.0,58.83621929944273,63.46752191106525,0.10757124111756866,-0.13142328153610094,-0.48592334813096727,-0.8450974617390976,11.858170103935908,0.2600002288818324,0.38221946973590804,0.05425014495849467,-0.6095528011406159,0.7180530910576053,-0.27765132809106063,0.38615161800805,0.5249996185302734,27.083316776471772,-46.75149267048481,0.3319014730495551,4,0.0924997329711914,-0.20750045776367188,-0.5374999046325684,-0.9274997711181676,-1.4549999237060547,2,-0.0523529052734375,-1.7586137346207538,25.440000534057614,1.1538190674609543,25.92499923706055,2.92858310626703,25.989999771118164,-0.0523529052734375 7599,2010-04-29,26.09499931335449,26.1200008392334,25.545000076293945,25.6200008392334,1948600.0,0.02333330640605835,1.1904727304433755,100.0,65.46113762318448,64.01708896839506,-0.43521605360288973,-0.6502886227421989,-1.0463090341315002,-1.4063364808451446,12.274129231382277,0.6200008392333984,0.4009514299470034,0.5797494888305614,-0.04756268085549564,1.2070616585166185,0.2660934039875329,0.89340557367359,-0.7899990081787074,96.93233012321654,20.687841869749704,0.3136560848430285,4,-0.45499897003173473,-0.754999160766598,-1.046249389648434,-1.5224990844726562,-2.2649993896484375,3,-0.06131437119073879,2.9999706564161386,25.5,-1.7586137346207538,25.440000534057614,1.1538190674609543,25.92499923706055,-0.06131437119073879 7600,2010-04-30,26.2549991607666,26.604999542236328,26.09499931335449,26.15500068664551,2006200.0,0.006131437119073935,-3.636339991676953,0.2105237796944961,65.20948214523943,64.46464663749504,-0.49435457237359515,-0.7461580737071998,-1.1729909615571295,-1.5327399473478849,13.699538221118468,0.5100002288818395,0.3832579103932048,0.6747493743896484,0.022938636617045205,1.3265601121622517,0.3488440055033486,1.0006547432759483,-0.9499988555908203,73.07687793255025,-1.4519635113946947,0.3259053688863008,4,-0.2999992370605469,-0.6724996566772461,-1.1787495613098145,-1.6824989318847692,-1.9849987030029297,4,-0.06684438076041277,1.1904727304433755,26.09499931335449,2.9999706564161386,25.5,-1.7586137346207538,25.440000534057614,-0.06684438076041277 7601,2010-05-03,26.71999931335449,26.81999969482422,26.25,26.45000076293945,1881800.0,0.017710918585087887,1.425534159852245,2.7000267032884153,69.68256226896065,64.56009038174054,-0.8382179365002891,-1.1512581044288481,-1.6130899360254851,-1.9624558817522804,14.769801319567907,0.5699996948242188,0.39980579412708295,1.0642495155334437,0.2608344039355437,1.8676646271313437,0.6625419597344937,1.4659570713323937,-1.3629990386962838,93.39931209523881,20.727301150756475,0.4017075557989492,5,-0.6574993133544886,-1.0299997329711879,-1.6724996566772425,-2.1474990844726562,-2.7199993133544886,0,-0.09599546005328696,-3.636339991676953,26.2549991607666,1.1904727304433755,26.09499931335449,2.9999706564161386,25.5,-0.09599546005328696 7602,2010-05-04,26.48500061035156,26.899999618530273,26.084999084472656,26.899999618530273,1871200.0,-0.008794861865339954,2.9277228041309136,-1.5370416157449074,62.5786557727683,63.612500489797654,-0.534832472537957,-0.8802697262177901,-1.3531507073747093,-1.6915845332445265,14.981189956569274,0.8150005340576172,0.4418661675288611,0.7777507781982393,-0.10008406716479357,1.6555856235612723,0.3388333555167229,1.2166682008797558,-1.040220370483393,73.9812422046805,4.358848918198106,0.4389174226815161,5,-0.3825006484985316,-0.7550010681152308,-1.4375009536743129,-1.9125003814697266,-1.7700004577636683,1,-0.07154994955986582,1.425534159852245,26.71999931335449,-3.636339991676953,26.2549991607666,1.1904727304433755,26.09499931335449,-0.07154994955986582 7603,2010-05-05,26.295000076293945,26.63500022888184,26.11000061035156,26.434999465942386,1750800.0,-0.007173892002228288,-1.0588288092869476,0.33734873310384383,63.07451790250571,62.938747162526894,-0.30389262088015556,-0.6412365565709166,-1.1308766108204829,-1.467489884530707,15.204002298183978,0.5249996185302805,0.4753759679624743,0.5357501983642585,-0.3524367377722868,1.4239371345008038,0.09165673029598764,0.9798436664325294,-0.7338022861328106,55.350572204783155,-13.22291650264004,0.4440934680682721,5,-0.19250011444091797,-0.5650005340576172,-1.2487502098083496,-1.722499847412113,-1.4449996948242152,2,-0.06351017575388873,2.9277228041309136,26.48500061035156,1.425534159852245,26.71999931335449,-3.636339991676953,26.2549991607666,-0.06351017575388873 7604,2010-05-06,25.23500061035156,26.17499923706055,23.84000015258789,26.17499923706055,4383400.0,-0.04031182593142568,3.9680904165736366,6.714305177111597,49.44099225828883,61.00881567371406,0.7267103103201897,0.4534305853905565,-0.04670932833314012,-0.383924329020914,16.023957679872048,2.4549999237060547,0.43607729119108285,-0.5314992904663107,-1.3988063146310097,0.33580773369838823,-0.965152802548662,-0.09784577838395947,1.6649990081787145,45.58825821017104,-27.160216156620514,0.4336535120823497,5,0.13499927520752308,0.13499927520752308,-0.20250082015990856,-0.6625003814697266,-0.4150009155273402,3,-0.04715674679117965,-1.0588288092869476,26.295000076293945,2.9277228041309136,26.48500061035156,1.425534159852245,26.71999931335449,-0.04715674679117965 7605,2010-05-07,25.09000015258789,25.520000457763672,24.774999618530273,25.29999923706055,4555400.0,-0.005746005716528058,1.2923048933647898,0.22340360773492082,46.371459847815466,59.38549951374343,0.816481951654012,0.61831878712632,0.12497966955854878,-0.2257814974919583,17.30770970768593,0.7450008392333984,0.3698969765657374,-0.6689997673034682,-1.5578045864184062,0.2198050518114698,-1.1134021768609372,-0.2245973577459992,1.7487994766235353,40.84968033205325,-34.35031541611552,0.4444024095574694,5,0.2799997329711914,0.2799997329711914,-0.09625053405761719,-0.5174999237060582,0.21500015258789062,4,-0.05021921965799103,3.9680904165736366,25.23500061035156,-1.0588288092869476,26.295000076293945,2.9277228041309136,26.48500061035156,-0.05021921965799103 7606,2010-05-10,25.915000915527344,25.94499969482422,25.09000015258789,25.82999992370605,3597800.0,0.03288165635400997,10.793215032688336,-0.40476839237058226,52.453658887646945,59.23429844509473,-0.011271545791114335,-0.1767588488570162,-0.6596495214276956,-1.033267971271293,17.868936920175226,0.8549995422363281,0.3252884771318243,0.13125095367431783,-0.7452901740637508,1.0077920814123864,-0.3070196101947147,0.5695215175433503,0.8638227241516105,67.81049428387462,-4.301377731730128,0.4382705638690343,5,-0.5450010299682617,-0.5450010299682617,-1.0412511825561523,-1.3425006866455114,-0.3100013732910156,0,-0.06347676633798793,1.2923048933647898,25.09000015258789,3.9680904165736366,25.23500061035156,-1.0588288092869476,26.295000076293945,-0.06347676633798793 7607,2010-05-11,26.084999084472656,26.290000915527344,25.68000030517578,25.69499969482422,2617000.0,0.006559836501624616,-1.9047774750227067,4.588174576461157,52.762723555714295,58.55946558468045,-0.0895746934186441,-0.31527218160125514,-0.800653052986604,-1.1811525720628353,18.047728029941652,0.6100006103515625,0.28793712369333235,0.2709991455078118,-0.6031592347082189,1.1451575257238424,-0.16608004460020354,0.7080783356158271,0.6350480854644758,80.32196317008831,10.901368237755833,0.43707919010801577,5,-0.7149991989135742,-0.7149991989135742,-1.1787490844726562,-1.5124988555908239,-0.0999984741210973,1,-0.07993096253216936,10.793215032688336,25.915000915527344,1.2923048933647898,25.09000015258789,3.9680904165736366,25.23500061035156,-0.07993096253216936 7608,2010-05-12,25.95000076293945,26.024999618530273,25.71500015258789,26.024999618530273,2882200.0,-0.005175323989701219,7.266778566160576,-0.192305058883377,50.428275844605174,56.88914760928275,0.1295976647178776,-0.16801700986018275,-0.6476247180690002,-1.0262777634799214,17.733730239781362,0.3699989318847656,0.27023713957995454,0.1227507591247523,-0.7512081665384613,0.996709684787966,-0.31422870370685274,0.5597302219563574,0.7124454666506992,86.12244707303806,19.63989121451627,0.4369794628316065,5,-0.5800008773803675,-0.5800008773803675,-0.9312510490417445,-1.3775005340576172,-0.06500053405761008,2,-0.047591544279078746,-1.9047774750227067,26.084999084472656,10.793215032688336,25.915000915527344,1.2923048933647898,25.09000015258789,-0.047591544279078746 7609,2010-05-13,25.63500022888184,25.934999465942386,25.56999969482422,25.93000030517578,2560800.0,-0.012138748547070533,1.3934536949601632,3.9333943694206863,46.381244580285696,54.79712121317678,0.4162594591948583,0.16862424184853353,-0.316593218177303,-0.6921524670363368,17.605076388335405,0.3800010681152308,0.30058341751623985,-0.20049982070922567,-1.0633031614558277,0.6623035200373764,-0.6319014910825267,0.23090184966407534,0.9709970791682636,56.76566825759154,-5.250900656847904,0.43140167037330085,5,-0.26500034332275746,-0.26500034332275746,-0.5562505722045934,-1.062500000000007,0.0,3,-0.03062218999037436,7.266778566160576,25.95000076293945,-1.9047774750227067,26.084999084472656,10.793215032688336,25.915000915527344,-0.03062218999037436 7610,2010-05-14,25.434999465942386,25.61000061035156,25.26499938964844,25.53499984741211,1250800.0,-0.007801863122830044,1.759988708582262,0.3389842562958573,45.13888652362296,52.070046130361476,0.5450263283744263,0.4014131764627855,-0.10062073390588111,-0.4788657632586464,18.2869828717058,0.37000083923339844,0.3109698446013738,-0.4082505226135211,-1.2526326470107492,0.4361316017837069,-0.8304415848121351,0.013940539585092893,1.1156778989984737,28.749924500831582,-28.802124201358986,0.4221910621986132,5,-0.06499958038330433,-0.06499958038330433,-0.35624980926514027,-0.862499237060554,-0.2699985504150426,4,-0.024179272027965104,1.3934536949601632,25.63500022888184,7.266778566160576,25.95000076293945,-1.9047774750227067,26.084999084472656,-0.024179272027965104 7611,2010-05-17,25.57500076293945,25.645000457763672,25.20000076293945,25.524999618530273,1604800.0,0.0055042775677871525,3.6841941474677884,-0.5000095367067666,51.4377027955366,50.83216246622463,0.25203023708769834,0.29131179010109776,-0.22607914693132614,-0.6068675282853881,19.172737196947388,0.4449996948242223,0.25186966625471285,-0.2777492523193388,-1.104514714086541,0.5490162094478634,-0.6911319832029399,0.13563347856426233,0.9214630577543517,34.403664908639655,-28.8681719910458,0.41338273088360034,5,-0.3375005722045863,-0.20500087738036754,-0.4962511062622035,-1.0025005340576172,-0.695001602172848,0,-0.010557202334669058,1.759988708582262,25.434999465942386,1.3934536949601632,25.63500022888184,7.266778566160576,25.95000076293945,-0.010557202334669058 7612,2010-05-18,25.34499931335449,25.88500022888184,25.309999465942386,25.614999771118164,1674200.0,-0.008993213791737342,-2.382355911095225,-5.399885561701771,48.40698156281838,49.20243620625937,0.33896211451903113,0.5208453903933368,0.014158072911737207,-0.36719986785825043,19.22666709426501,0.5750007629394531,0.17107089675777942,-0.49050064086914347,-1.3454789356015233,0.3644776538632364,-0.9179897882353316,-0.06301149350295532,1.0983352339771955,17.575606248713907,-48.19707479631589,0.4274891473661891,5,-0.27999877929687145,0.025000572204593396,-0.26624965667724254,-0.7724990844726562,0.020000457763675428,1,0.010258442924669708,3.6841941474677884,25.57500076293945,1.759988708582262,25.434999465942386,1.3934536949601632,25.63500022888184,0.010258442924669708 7613,2010-05-19,25.30500030517578,25.51000022888184,25.045000076293945,25.19499969482422,2302600.0,-0.001578181466259987,-1.2682942714390892,-0.4074089772390062,40.83527719178061,48.24624564331401,0.2500576479935468,0.5475703013831392,0.06736290319580718,-0.321660895017601,19.024451720825624,0.4650001525878942,0.01929422997396557,-0.5042496681213393,-1.3915650571973543,0.3830657209546757,-0.9479073626593468,-0.06059197358333179,1.0862675542610276,29.21352889742303,-31.270263959538017,0.44365769453800824,5,0.22749996185302734,0.06499958038330078,-0.22250080108642578,-0.7325000762939489,0.3449993133544922,2,0.0268721713880673,-2.382355911095225,25.34499931335449,3.6841941474677884,25.57500076293945,1.759988708582262,25.434999465942386,0.0268721713880673 7614,2010-05-20,24.40999984741211,24.96999931335449,24.38500022888184,24.864999771118164,2164600.0,-0.0353685219114821,-1.3168319075406538,-4.136339991677071,31.714575961812116,46.617702989313635,1.1350919068155427,1.3960066267660238,0.9651190884049754,0.5699790965280336,18.954172861751033,0.9200000762939418,-0.12306032451683535,-1.3242501258850083,-2.4076231457862924,-0.24087710598372425,-1.8659366358356486,-0.7825636159343681,1.930242657887721,1.6666412353513256,-54.86033792247905,0.5416865099506415,5,0.9275007247924805,0.9600000381469727,0.757500171661377,0.162500381469723,1.4750003814697301,3,0.06042607090086105,-1.2682942714390892,25.30500030517578,-2.382355911095225,25.34499931335449,3.6841941474677884,25.57500076293945,0.06042607090086105 7615,2010-05-21,24.354999542236328,24.434999465942386,23.88999938964844,24.1200008392334,3692000.0,-0.002253187444473226,1.7595041841104708,-0.5164807525434812,24.487598119399536,43.51036290395282,1.2011855581015816,1.3936916614351134,1.0181019271173177,0.6215045232177445,18.888866985696108,0.5450000762939453,-0.26813374035628,-1.2975004196167,-2.5353528665042475,-0.05964797272915234,-1.916426643060472,-0.6785741961729279,1.9352381160092627,23.30826852015604,-27.375047079742323,0.6189262234437737,5,0.7350006103515625,1.015000343322754,0.8450002670288086,0.21750068664550426,1.3649997711181605,4,0.0525559725191429,-1.3168319075406538,24.40999984741211,-1.2682942714390892,25.30500030517578,-2.382355911095225,25.34499931335449,0.0525559725191429 7616,2010-05-24,24.21500015258789,24.565000534057614,24.059999465942386,24.20499992370605,1522000.0,-0.005748281350022255,-2.3666609446426286,0.04255440031817886,24.999999999999943,40.42561584220678,1.200975636167879,1.4746181056843923,1.1568332565639352,0.7545450729487939,18.703723287157022,0.5050010681152273,-0.29151045310532453,-1.3519998550415053,-2.737964746710812,0.03396503662780148,-2.0449823008761605,-0.6590174092068501,2.0262327555445445,16.290758206614832,-30.1465441082237,0.6929824458346541,5,0.7424993515014648,1.1549997329711914,0.9849996566772461,0.35750007629394176,1.1550006866455078,0,0.03923191232513479,1.7595041841104708,24.354999542236328,-1.3168319075406538,24.40999984741211,-1.2682942714390892,25.30500030517578,0.03923191232513479 7617,2010-05-25,24.104999542236328,24.11000061035156,23.420000076293945,23.815000534057614,2048800.0,-0.0045426640371012406,3.5999860128301346,28.999237077998828,25.44842996589432,37.650077411238904,1.1181636882871295,1.5594284187775571,1.2607153158479285,0.8556790298015713,20.305979956494767,0.7950000762939453,-0.29289037699590637,-1.3952504158020034,-2.927807539083787,0.13730670747978024,-2.161528977442895,-0.6289718541611116,2.088208710785217,32.77509167136653,-12.016944687694952,0.7662785616408918,5,0.5725002288818359,1.0550003051757812,1.0950002670288086,0.46750068664550426,0.8549995422363281,1,0.03215099080057371,-2.3666609446426286,24.21500015258789,1.7595041841104708,24.354999542236328,-1.3168319075406538,24.40999984741211,0.03215099080057371 7618,2010-05-26,24.165000915527344,24.459999084472656,24.045000076293945,24.21999931335449,1781800.0,0.002489167161604078,-1.8135518701710147,-0.1896502962977433,34.537589620504065,36.33411574904095,0.8698014083719983,1.4696330428316706,1.1864622079665814,0.7917801716891937,22.12876047218503,0.41499900817871094,-0.3926818560816656,-1.2684990882873528,-2.9132836790051826,0.376285502430477,-2.090891383646266,-0.4461067929284397,1.9172790104250979,48.064593931429044,3.233927800653312,0.8223922953589148,5,0.4874992370605469,0.9949989318847656,1.034998893737793,0.40749931335448863,1.1049995422363281,2,0.04965854790511326,3.5999860128301346,24.104999542236328,-2.3666609446426286,24.21500015258789,1.7595041841104708,24.354999542236328,0.04965854790511326 7619,2010-05-27,24.4950008392334,24.51499938964844,24.26000022888184,24.48500061035156,1369800.0,0.013656110540182675,9.200511196732995,-0.1818276400208844,41.83814914567055,35.96736715149068,0.40352129952339766,1.0683964903389302,0.838659017215555,0.46056050429275075,22.619267526212393,0.3499984741210973,-0.5108333884501377,-0.8584992408752434,-2.5233338146953272,0.8063353329448404,-1.6909165277852871,-0.026081953965199745,1.4807878927327032,93.88649197914441,46.546614226630936,0.8324172869100422,5,0.1574993133544922,0.6649990081787109,0.7787489891052246,0.14999961853027344,1.189998626708988,3,0.04715242864768254,-1.8135518701710147,24.165000915527344,3.5999860128301346,24.104999542236328,-2.3666609446426286,24.21500015258789,0.04715242864768254 7620,2010-05-28,24.5,24.774999618530273,24.43000030517578,24.4950008392334,1983000.0,0.00020408902205848456,-4.111092273131861,0.4999046347509191,24.955742771994466,33.02492714887489,0.2815529917424904,0.9751734472840923,0.8181266465174488,0.4595475916947116,22.044856131383323,0.3449993133544922,-0.6177213391524319,-0.7657501220703118,-2.415452675354917,0.8839524312142935,-1.5906013987126144,0.05910115457199083,1.373557185739216,79.70481834433637,33.510408349661006,0.8248512766423034,5,0.15250015258789062,0.6599998474121094,0.880000114440918,0.17750072479248047,1.8799991607666016,4,0.05653062158701383,9.200511196732995,24.4950008392334,-1.8135518701710147,24.165000915527344,3.5999860128301346,24.104999542236328,0.05653062158701383 7621,2010-06-01,24.15500068664551,24.57999992370605,24.15500068664551,24.34499931335449,2140000.0,-0.014081604626713817,-3.4737085148674804,-38.00610454025039,17.833380487199975,29.62786036269506,0.45141351322090273,1.178583263731877,1.1508394362830856,0.8025756810392188,21.20122114203833,0.42499923706053977,-0.6958685776945863,-0.9824995040893505,-2.5530961485585344,0.5880971403798334,-1.7677978263239424,-0.19720118185475854,1.6204142147158933,54.243605805098724,11.8552708576251,0.7852983222345916,6,0.30999946594237926,1.004999160766598,1.2699990272521937,0.5599994659423793,2.3349990844726527,1,0.06478983987668485,-4.111092273131861,24.5,9.200511196732995,24.4950008392334,-1.8135518701710147,24.165000915527344,0.06478983987668485 7622,2010-06-02,24.59000015258789,24.59000015258789,24.125,24.295000076293945,2096600.0,0.01800867123066885,2.1525425920537935,-1.552643202762722,29.39394920215092,28.35660169718065,-0.11392572915368504,0.6264545919609183,0.7138353060975575,0.36891285521382855,20.832308212307364,0.4650001525878906,-0.7488163927646525,-0.4527500152587898,-1.9052703814420937,0.9997703509245142,-1.1790101983504435,0.27351016783286397,1.0911981557708152,74.65759151359967,36.23979376948262,0.7262601830916521,6,-0.3950004577636719,0.5699996948242188,0.8399996757507324,0.13000011444091797,1.9549999237060547,2,0.031720239195013544,-3.4737085148674804,24.15500068664551,-4.111092273131861,24.5,9.200511196732995,24.4950008392334,0.031720239195013544 7623,2010-06-03,24.625,24.895000457763672,24.540000915527344,24.604999542236328,2347000.0,0.0014233366081710663,-3.7333994557615524,0.06779814437655578,33.27815500163878,28.530332701605833,-0.2855568186965769,0.4847826946262366,0.6752619058440494,0.33315149628451124,20.23661555917452,0.3549995422363281,-0.8591120851229128,-0.3342501640319817,-1.6710620489306827,1.0025617208667192,-1.0026561064813322,0.33415577841736877,0.9657503790761162,64.93502633130377,27.646838199924865,0.6684059424493503,6,-0.4674997329711914,0.5349998474121094,0.8174996376037598,0.1575002670288086,1.9950008392333984,3,0.013604023734930193,2.1525425920537935,24.59000015258789,-3.4737085148674804,24.15500068664551,-4.111092273131861,24.5,0.013604023734930193 7624,2010-06-04,24.045000076293945,24.489999771118164,23.959999084472656,24.239999771118164,2550600.0,-0.023553296394154488,-1.9040999968646468,-9.749761586877742,29.558841678914675,29.093804208218625,0.2651012633366072,1.023536940455216,1.2521284925479108,0.9031016782239405,20.047584713043744,0.6650009155273438,-0.9590693014879541,-0.8547500610351548,-2.244757514620698,0.5352573925503883,-1.5497537878279246,-0.15974633424238505,1.4589202906708856,9.091001815548438,-28.067807515053914,0.6950037267927713,6,0.11250019073486328,1.114999771118164,1.3974995613098145,0.8249998092651367,2.7800006866455043,4,0.05094615835237448,-3.7333994557615524,24.625,2.1525425920537935,24.59000015258789,-3.4737085148674804,24.15500068664551,0.05094615835237448 7625,2010-06-07,23.82999992370605,24.28499984741211,23.815000534057614,24.114999771118164,3809000.0,-0.008941574211091985,-1.9841356342718293,1.4615399663523794,24.89207701186831,29.081812765092888,0.44454750017546374,1.200870300611971,1.4661068982715442,1.1083763899898749,19.903173285137697,0.46999931335449574,-1.032683188471836,-1.00675020217896,-2.4725974583318653,0.4590970539739452,-1.7396738302554127,-0.27382657410250744,1.5905636316319445,1.3888324729659756,-34.62646677648582,0.7329236280764526,6,0.32750034332275746,1.3299999237060582,1.6600003242492711,1.2325000762939489,3.045000076293949,0,0.0778430360123914,-1.9040999968646468,24.045000076293945,-3.7333994557615524,24.625,2.1525425920537935,24.59000015258789,0.0778430360123914 7626,2010-06-08,24.270000457763672,24.28499984741211,23.71999931335449,23.815000534057614,2545400.0,0.018464143326324844,1.3299053401971996,-1.5964918151276177,35.413853305458986,30.189082025044517,0.014716856640585974,0.6654284574125064,1.0304987208916287,0.6583958456537289,20.603106658135843,0.5650005340576207,-0.9678370962354066,-0.4844996452331536,-1.878444667399883,0.9094453769335757,-1.18147215631652,0.21247286585021286,1.07054055841256,46.80856244491031,8.111260527312197,0.6969725110833654,6,0.037499427795410156,0.8899993896484375,1.4987492561340332,1.034998893737793,2.6800003051757777,1,0.0869385522540429,-1.9841356342718293,23.82999992370605,-1.9040999968646468,24.045000076293945,-3.7333994557615524,24.625,0.0869385522540429 7627,2010-06-09,24.0,24.354999542236328,23.92499923706055,24.32500076293945,1987600.0,-0.011124864139724466,1.233777557592253,-0.7142875108467238,33.33333333333333,30.055275770914438,0.299782097467606,0.8128945283740379,1.2997492467043585,0.9177029550092186,21.8917614420108,0.4300003051757777,-0.8710081168256103,-0.6502501487731926,-1.9326266227269038,0.6321263251805185,-1.2914383857500482,-0.009061911796337085,1.2637193785809409,23.829822462539127,-15.403397097139667,0.6411882369768551,6,0.30749988555908203,1.1599998474121094,1.8762497901916504,1.4124994277954102,2.4300003051757812,2,0.10374999046325684,1.3299053401971996,24.270000457763672,-1.9841356342718293,23.82999992370605,-1.9040999968646468,24.045000076293945,0.10374999046325684 7628,2010-06-10,24.71500015258789,24.71500015258789,24.28000068664551,24.290000915527344,1577600.0,0.02979167302449537,1.0470599851001978,-1.3076868903834784,54.08300207944373,31.415814985778127,-0.3676594095921111,0.0006611760389851895,0.5963218045726499,0.19797465528158398,22.99590545725021,0.7150001525878906,-0.7478198110103236,0.12650003433227397,-1.0020672295355553,1.2550672982001032,-0.43778359760164065,0.6907836662661886,0.47497045390156956,100.0,53.70094480796561,0.5642836319339154,6,-0.4075002670288086,0.3125,1.201249599456787,0.7374992370605469,2.1749992370605504,3,0.07404409922750643,1.233777557592253,24.0,1.3299053401971996,24.270000457763672,-1.9841356342718293,23.82999992370605,0.07404409922750643 7629,2010-06-11,24.85000038146973,24.854999542236328,24.420000076293945,24.53000068664551,1682600.0,0.005462279103716883,1.6363762470089693,0.7529418100546624,56.48755923904053,34.919350148783245,-0.4995391557966258,-0.20676563768958545,0.4755075405511313,0.05555035850977319,23.847658330217808,0.4349994659423828,-0.6107966859596665,0.30075025558472035,-0.7244391231926777,1.3259396343621184,-0.21184443380397866,0.8133449449734194,0.2691714038119102,99.55954539572886,48.27230831243968,0.5125946893886996,6,-0.5425004959106481,0.005000114440914416,1.0662493705749476,0.6024990081787074,2.3150005340576136,4,0.07122738151277974,1.0470599851001978,24.71500015258789,1.233777557592253,24.0,1.3299053401971996,24.270000457763672,0.07122738151277974 7630,2010-06-14,24.81999969482422,25.06999969482422,24.795000076293945,25.06999969482422,1359200.0,-0.0012072710738419978,1.1999969482421875,-0.7812507450587702,58.16463216246379,39.40060033492367,-0.46865726102603134,-0.2373717336245491,0.5115785850470402,0.07931419995391309,24.16274889345115,0.27499961853027344,-0.5415563138783597,0.3014995574951165,-0.6457574460289095,1.2487565610191425,-0.1721289442668983,0.7751280592571312,-1.3999996185302734,81.48148671426094,24.70300444746519,0.47362850176201376,6,-0.4250001907348633,0.03500080108642578,0.5500001907348633,0.5500001907348633,1.8800010681152308,0,0.08078167174729423,1.6363762470089693,24.85000038146973,1.0470599851001978,24.71500015258789,1.233777557592253,24.0,0.08078167174729423 7631,2010-06-15,25.30500030517578,25.30500030517578,24.95000076293945,24.96500015258789,1438000.0,0.019540717820907272,1.0882316642170546,-1.3600006103515625,64.70588510286586,43.324148768336435,-0.8642617575081459,-0.7838243218314673,0.030188596815960977,-0.4062922267516491,24.253715413886713,0.4850006103515625,-0.5107696869159675,0.8000001907348633,-0.08981340603025956,1.6898137874999861,0.35509339235230186,1.2449069891174247,-1.8520002365112305,100.0,38.525239019186834,0.444906798382561,6,-0.7925004959106445,-0.4499998092651367,0.06499958038330078,0.06499958038330078,1.9449996948242188,1,0.06204306168307361,1.1999969482421875,24.81999969482422,1.6363762470089693,24.85000038146973,1.0470599851001978,24.71500015258789,0.06204306168307361 7632,2010-06-16,25.604999542236328,25.71999931335449,25.190000534057614,25.190000534057614,1251200.0,0.011855334259734729,-1.5542170889653435,1.2205847703889972,66.66665194946935,47.03398176253983,-1.1232655318493023,-1.1208108206507,-0.27053787529663964,-0.6959778573627418,24.679634772135806,0.529998779296875,-0.41803190062496043,1.0869994163513184,0.1397686372997775,2.034230195402859,0.6133840268255497,1.560614805877087,-2.0779194641113286,92.01389716731988,27.651372265046163,0.4736153895257703,6,-0.8850002288818395,-0.7499990463256836,-0.2349996566772461,-0.2349996566772461,1.909999847412113,2,0.05252885158168019,1.0882316642170546,25.30500030517578,1.1999969482421875,24.81999969482422,1.6363762470089693,24.85000038146973,0.05252885158168019 7633,2010-06-17,25.98500061035156,26.01499938964844,25.59499931335449,25.625,2092000.0,0.014840893376639519,1.0000090826521344,0.8674734234461806,67.04804902714321,51.19944924567634,-1.4416697967412624,-1.5254674260388725,-0.6404179180480547,-1.0657459918031513,24.893771544404224,0.4200000762939524,-0.24903813464769797,1.4330004692077587,0.3307042701007994,2.535296668314718,0.881852369654279,1.9841485687612384,-2.3263453781127907,98.1191979804812,35.94253122603647,0.5511480995534798,6,-1.117501258850094,-1.2625007629394496,-0.6150007247924769,-0.6150007247924769,1.639999389648441,3,0.017125252429162963,-1.5542170889653435,25.604999542236328,1.0882316642170546,25.30500030517578,1.1999969482421875,24.81999969482422,0.017125252429162963 7634,2010-06-18,25.88500022888184,26.125,25.815000534057614,26.09499931335449,2130200.0,-0.0038483886519472543,1.2962884471383018,-0.58332980121221,65.50951388476548,55.712497787109356,-1.1769904637545316,-1.3800539486774888,-0.525930625758928,-0.9534355458754931,24.32039211144046,0.30999946594238637,-0.14018757896080203,1.259250068664553,0.009453102466483898,2.509047034862622,0.6343515855655184,1.8841485517635874,-2.0378374640502983,81.95490339206943,21.086821408267085,0.6248984830990345,6,-0.9625005722045934,-1.1125001907348668,-0.5150003433227575,-0.5150003433227575,1.9549999237060511,4,0.03882554189222098,1.0000090826521344,25.98500061035156,-1.5542170889653435,25.604999542236328,1.0882316642170546,25.30500030517578,0.03882554189222098 7635,2010-06-21,25.63500022888184,26.10000038146973,25.51000022888184,26.07500076293945,1015800.0,-0.009658103063142187,1.4081650129816194,2.095249772933734,66.93362256344003,59.21469437132947,-0.7197104715551035,-1.0848642550069094,-0.2688857239303424,-0.6920550723887509,22.98898306475254,0.5900001525878906,-0.05488864253928938,0.9452500343322789,-0.37526213787347373,2.2657622065380316,0.2849939482294026,1.6055061204351553,-1.5600537405334514,58.29786474211049,-3.267380983309863,0.6602560861028768,6,-0.610000610351566,-0.8625001907348668,-0.26500034332275746,-0.26500034332275746,2.0450000762939418,0,0.05968405199863103,1.2962884471383018,25.88500022888184,1.0000090826521344,25.98500061035156,-1.5542170889653435,25.604999542236328,0.05968405199863103 7636,2010-06-22,25.165000915527344,25.709999084472656,25.1299991607666,25.684999465942386,1199600.0,-0.018334281613345493,1.035095351070629,1.1818134528603963,56.526679050353096,61.79173278433168,-0.12226133272779194,-0.5692287262599898,0.19703947314661008,-0.21289359918452533,21.89962873230822,0.5799999237060547,0.09500192194936119,0.42775068283081197,-0.8891975004962447,1.7446988661578686,-0.23072340883271636,1.0862247744943403,-0.885049076013793,3.517761330503942,-54.06192052292073,0.6584740916635288,6,0.037499427795410156,-0.3925008773803711,0.20499897003173828,0.20499897003173828,2.25,1,0.060997408764844385,1.4081650129816194,25.63500022888184,1.2962884471383018,25.88500022888184,1.0000090826521344,25.98500061035156,0.060997408764844385 7637,2010-06-23,24.8799991607666,25.15500068664551,24.79999923706055,25.13500022888184,1571000.0,-0.011325322646218994,1.4067733050572915,0.49038803648915175,52.738978670085544,61.64239684995854,0.33603308721196967,-0.23525038337350068,0.47263710883808585,0.07938674035325022,20.278966829145848,0.3650016784667933,0.28960278133365236,0.1039989471435554,-1.1798094956007041,1.387807389887815,-0.5379052742285744,0.7459031685156852,-0.4155425052044066,6.037726614479467,-48.52084255656859,0.6419042213721299,6,0.3925008773803711,-0.1074991226196289,0.4237508773803711,0.49000072479248047,2.2600002288818395,2,0.09525727167108045,1.035095351070629,25.165000915527344,1.4081650129816194,25.63500022888184,1.2962884471383018,25.88500022888184,0.09525727167108045 7638,2010-06-24,25.364999771118164,25.545000076293945,24.80500030517578,24.86000061035156,3399800.0,0.019493594321191132,-1.4065042163275308,-1.9803805705566306,64.47366439737051,62.529741867550754,-0.05260023832920879,-0.6595563884216915,-0.022934535045465054,-0.3969580353219797,19.023052348174417,0.7399997711181641,0.4349336015883196,0.5289996147155769,-0.7467152546545428,1.8047144840856966,-0.10885781996948296,1.1668570494006367,-0.7344887811121872,42.641525187063856,-16.93852268855742,0.6378574346850591,6,0.0950002670288086,-0.5924997329711914,-0.14749956130981445,0.005000114440917969,2.3199996948242223,3,0.08476245369331226,1.4067733050572915,24.8799991607666,1.035095351070629,25.165000915527344,1.4081650129816194,25.63500022888184,0.08476245369331226 7639,2010-06-25,25.649999618530273,25.78000068664551,25.114999771118164,25.364999771118164,3493200.0,0.011235949141881196,1.4403614499996313,0.5643570713651689,69.65440362255796,63.80638314089456,-0.23712220402931194,-0.8997190443293306,-0.30848048671874295,-0.6753091713457202,17.782462850848184,0.6650009155273473,0.6361473273852063,0.7562495231628432,-0.5584442385532853,2.0709432848789717,0.09890264230477896,1.4135964040209075,-0.8700397275248939,65.3845871694235,-1.491970678823094,0.657346880858065,6,-0.1875,-0.8774995803833008,-0.19874954223632812,-0.2799997329711914,1.9050006866455078,4,0.07699806669949938,-1.4065042163275308,25.364999771118164,1.4067733050572915,24.8799991607666,1.035095351070629,25.165000915527344,0.07699806669949938 7640,2010-06-28,25.88500022888184,26.01000022888184,25.40500068664551,25.5049991607666,1886800.0,0.009161817303958042,-1.0862124530560688,1.3333377949699634,68.2485645331829,64.20001418870756,-0.3410281878544694,-1.0810655681503256,-0.5351825724574759,-0.897995769526986,17.08778673149022,0.6049995422363281,0.7025659700350495,0.9220001220703153,-0.4500225815620986,2.2940228257027293,0.23598877025411014,1.6080114738865205,-1.0799999237060582,89.66942995543744,19.41771704925368,0.6860113518162061,6,-0.42250061035156605,-1.1125001907348668,-0.5312500000000036,-0.5150003433227575,1.7199993133544886,0,0.07552636300635274,1.4403614499996313,25.649999618530273,-1.4065042163275308,25.364999771118164,1.4067733050572915,24.8799991607666,0.07552636300635274 7641,2010-06-29,25.71999931335449,25.88999938964844,25.55500030517578,25.684999465942386,3171400.0,-0.006374383390703842,-1.2711943309367644,0.09210460272045426,69.90737449816254,64.5600944718957,-0.12400991699197661,-0.8356516172388027,-0.36701432672909107,-0.7144099235113686,16.038250752707324,0.3349990844726598,0.750483324215967,0.6787492752075153,-0.6776657848705732,2.0351643352856037,0.0005417451684728292,1.3569568052465577,-0.7829990386962855,76.03300183325945,-0.08701847546976182,0.6782075300390441,6,-0.2574996948242152,-0.947499275207516,-0.4899992942810023,-0.3499994277954066,2.0100002288818395,1,0.07620532831054971,-1.0862124530560688,25.88500022888184,1.4403614499996313,25.649999618530273,-1.4065042163275308,25.364999771118164,0.07620532831054971 7642,2010-06-30,25.3700008392334,25.78499984741211,25.32500076293945,25.71500015258789,2499800.0,-0.013608028128498484,-1.114940915966921,-9.857166212536061,58.28065824926297,63.5859399410201,0.21137696310841037,-0.4471467120980819,-0.02768280754130714,-0.3515051771084785,14.759287463345814,0.4599990844726598,0.7917219491929401,0.2897507667541497,-1.0568530861151189,1.6363546196234182,-0.3835511596804828,0.9630526931887822,-0.3142005920410149,46.888014093803434,-25.128585580812498,0.6733019264346342,6,0.092498779296875,-0.5975008010864258,-0.2062511444091797,-9.5367431640625e-07,2.549999237060547,2,0.08060701650160995,-1.2711943309367644,25.71999931335449,-1.0862124530560688,25.88500022888184,1.4403614499996313,25.649999618530273,0.08060701650160995 7643,2010-07-01,24.959999084472656,25.239999771118164,24.70499992370605,25.239999771118164,3442400.0,-0.016160888498146786,2.821418110230882,0.8115978084797019,51.300219457547065,62.007129449106955,0.5148319555199379,-0.01134237944026495,0.36215451729368553,0.07354069656467033,14.263956337993077,0.6650009155273473,0.7523374058807875,-0.1370009422302232,-1.4680053631937042,1.1940034787332579,-0.8025031527119637,0.5285012682515173,1.1650009155273438,19.540161006495378,-46.96861405954529,0.6655022104817407,7,0.4425010681152344,-0.037499427795410156,-0.04124927520751953,0.20000076293945312,3.015001296997074,3,0.08733975901994073,-1.114940915966921,25.3700008392334,-1.2711943309367644,25.71999931335449,-1.0862124530560688,25.88500022888184,0.08733975901994073 7644,2010-07-02,25.270000457763672,25.440000534057614,24.92499923706055,24.979999542236328,1851400.0,0.012419927270104214,-1.5749966621526357,-1.035715015565289,54.98891540095291,60.67993976438616,0.12115991562649242,-0.23701620362942677,0.032596179027287064,-0.21938133128652382,12.94122398397744,0.5150012969970632,0.6804780651844204,0.1117504119873054,-1.124812277825196,1.348313101799807,-0.5065309329189454,0.7300317568935561,0.8265995407104505,43.29504995644526,-20.439079755139055,0.6182813449062503,7,0.08749961853027344,-0.3475008010864258,-0.3637504577636719,-0.1100006103515625,2.7899990081787145,4,0.09556782605584635,2.821418110230882,24.959999084472656,-1.114940915966921,25.3700008392334,-1.2711943309367644,25.71999931335449,0.09556782605584635 7645,2010-07-06,25.684999465942386,25.84499931335449,25.440000534057614,25.604999542236328,1750800.0,0.016422595989752597,1.0249958276709226,0.2758609349925144,54.27926563712903,60.43022716291683,-0.3196113937877634,-0.5332582004460669,-0.4001197228741553,-0.6118403409621429,11.25908537608652,0.5749988555908168,0.5816139153943318,0.43399944305420135,-0.6522136801164287,1.5202125662248314,-0.10910711853111366,0.9771060046395164,0.38376853103637387,82.70042058263502,22.58070135354943,0.5431065615853143,7,-0.32749938964844105,-0.7624998092651403,-0.7787494659423864,-0.524999618530277,1.9099998474121023,1,0.07280517337416992,-1.5749966621526357,25.270000457763672,2.821418110230882,24.959999084472656,-1.114940915966921,25.3700008392334,0.07280517337416992 7646,2010-07-07,26.3799991607666,26.399999618530273,25.63500022888184,25.78000068664551,2082600.0,0.027058583191553742,1.390625372529374,7.499988079059299,58.014465854154054,61.01639240559109,-0.9209909930331328,-1.1194730079414903,-1.1030301561263585,-1.2842611021120796,9.654454632888793,0.764999389648434,0.5081635020927315,1.0234992027282708,-0.07136961303540446,2.118368018491946,0.47606479484643316,1.5709336106101084,-1.6749992370605504,98.82003177789682,40.96938470424769,0.5474344078818374,7,-0.8274993896484375,-1.3199996948242188,-1.4737491607666016,-1.2199993133544922,1.1450004577636719,2,0.046436710403372494,1.0249958276709226,25.684999465942386,-1.5749966621526357,25.270000457763672,2.821418110230882,24.959999084472656,0.046436710403372494 7647,2010-07-08,26.489999771118164,26.5,26.31999969482422,26.440000534057614,1385000.0,0.004169848895035688,4.142888283378746,0.0833322736925156,55.53120131095105,60.02278539598893,-0.8700958376685044,-1.0892086544654802,-1.204191040572006,-1.36762046288586,8.155279079324675,0.18000030517578125,0.44775627766122383,1.0089998245239258,0.0007466258719368568,2.0172530231759147,0.5048732251979295,1.513126423849922,-1.7510998535156297,99.44288420853536,44.75739006114931,0.5041265993259947,7,-0.8874998092651367,-1.380000114440918,-1.677499771118164,-1.3299999237060547,1.1200008392333949,3,0.04681010878943548,1.390625372529374,26.3799991607666,1.0249958276709226,25.684999465942386,-1.5749966621526357,25.270000457763672,0.04681010878943548 7648,2010-07-09,26.545000076293945,26.565000534057614,26.31999969482422,26.46999931335449,1037600.0,0.0020762667289921932,3.260821972335757,1.5000381475547062,57.30087636679118,58.65017125645929,-0.8270876435775456,-1.054126052485838,-1.251464513540487,-1.4027341314137303,7.333717294209867,0.24500083923339488,0.4824206295631015,0.972500133514405,-0.07446284681510917,2.019463113843919,0.4490186433496497,1.4959816236791603,-1.7356561553955139,98.78046085693406,45.5803549648,0.523481490164757,7,-0.9099998474121129,-1.4025001525878942,-1.8675003051757812,-1.385000228881836,1.135000228881836,4,0.051798832022906804,4.142888283378746,26.489999771118164,1.390625372529374,26.3799991607666,1.0249958276709226,25.684999465942386,0.051798832022906804 7649,2010-07-12,26.6200008392334,26.63999938964844,26.34499931335449,26.51499938964844,949800.0,0.0028254195789749748,3.0690072479971624,1.4000050862111675,61.334861551671246,57.88198203629133,-0.8381659206634566,-1.0432097040699873,-1.3368891592307328,-1.4561723656703016,6.773999807315145,0.2950000762939524,0.5687222285261342,0.9590008735656745,-0.12923593999169114,2.04723768712304,0.4148824667869917,1.5031192803443574,-1.7053175215454175,98.33345254273628,43.88712951309506,0.5441184067786823,7,-0.9475011825561523,-1.4400014877319336,-1.9612507820129395,-1.460000991821289,1.414999008178711,0,0.05090155896010673,3.260821972335757,26.545000076293945,4.142888283378746,26.489999771118164,1.390625372529374,26.3799991607666,0.05090155896010673 7650,2010-07-13,26.82500076293945,26.96999931335449,26.6299991607666,26.96999931335449,1525600.0,0.007700973600418326,3.6897041606923913,-1.3809195109989387,70.34310723491859,57.93039678481978,-1.0010784852912984,-1.1492193319352104,-1.5553038290015486,-1.640114860334787,6.745260221624988,0.3499984741210902,0.5658732782398133,1.0637507438659632,-0.06686128486198939,2.194362772593916,0.4984447295019869,1.6290567582299396,-1.7722921594946328,89.138677913602,27.083246303942772,0.5653060143639766,7,-0.9875011444091797,-1.480001449584961,-2.1662507057189906,-1.6650009155273402,1.264999389648441,1,0.0460390929311425,3.0690072479971624,26.6200008392334,3.260821972335757,26.545000076293945,4.142888283378746,26.489999771118164,0.0460390929311425 7651,2010-07-14,26.875,26.8799991607666,26.53000068664551,26.69499969482422,1393800.0,0.001863904404044936,2.684221093420566,-1.2413938253903527,75.9427726427397,59.892853939650536,-0.9722541586280329,-1.1336923595984558,-1.6334040378579004,-1.6757373447029522,7.074965255817251,0.3499984741210902,0.5154667451758996,1.0352499961853034,-0.1770446678508968,2.2475446602215037,0.42910266416720333,1.6413973282034036,-1.6305623255642168,85.38471244501744,15.572419057136273,0.6061473320180993,7,-1.0375003814697301,-1.5300006866455114,-2.216249942779541,-1.7150001525878906,0.9050006866455114,2,0.026790672124818116,3.6897041606923913,26.82500076293945,3.0690072479971624,26.6200008392334,3.260821972335757,26.545000076293945,0.026790672124818116 7652,2010-07-15,26.95000076293945,26.989999771118164,26.625,26.940000534057614,1336800.0,0.0027907260628632358,7.111264172935674,0.05555673292925868,73.07131700215048,62.3118647779398,-0.89352624351719,-1.162357170425988,-1.7286377686933818,-1.7346615780017594,7.880654877604136,0.36499977111816406,0.46316865766775805,1.043000698089596,-0.26027248722271423,2.3462738834019063,0.39136410543343914,1.694637290745753,-1.5330069246117972,94.02999945910963,19.92235376832967,0.6516365926561555,7,-0.9925012588500941,-1.492501258850094,-2.216250896453854,-1.7900009155273402,0.8649997711181641,3,0.021335763981926714,2.684221093420566,26.875,3.6897041606923913,26.82500076293945,3.0690072479971624,26.6200008392334,0.021335763981926714 7653,2010-07-16,26.43000030517578,26.84000015258789,26.334999084472656,26.84000015258789,1780400.0,-0.019295007162996147,1.4634207612649912,-40.99904634751097,60.626701085524495,62.938285409558866,-0.15989182352653586,-0.6401288331455319,-1.2292046673191734,-1.1969743431813953,8.074363064936998,0.6150016784667933,0.40480017913928634,0.5007502555847161,-0.8231609084523797,1.8246614196218118,-0.16120532643383,1.1627058376032622,-0.8242457549132673,14.503987956052402,-58.199319696972324,0.6619555820185477,7,-0.21500015258789062,-0.7950000762939453,-1.6962504386901855,-1.2700004577636719,1.4200000762939489,4,0.04464624636968684,7.111264172935674,26.95000076293945,2.684221093420566,26.875,3.6897041606923913,26.82500076293945,0.04464624636968684 7654,2010-07-19,26.88999938964844,26.94499969482422,26.43000030517578,26.57500076293945,2400400.0,0.017404429782869713,1.4235308901275459,-0.7682896193675217,62.901136720331934,63.8962710854703,-0.40893135966554794,-1.076150226314919,-1.6706777538162179,-1.6346758530577574,8.16808735139056,0.5149993896484375,0.4543113073797933,0.9104993820190472,-0.48091025843655544,2.30190902247465,0.21479456179124412,1.6062042022468503,-1.1181354128832481,84.73278219266294,13.589996529937679,0.6957048202278014,7,-0.577499389648441,-1.1849994659423864,-2.2224993705749547,-1.7299995422363317,1.0349998474121094,0,0.029378985996982188,1.4634207612649912,26.43000030517578,7.111264172935674,26.95000076293945,2.684221093420566,26.875,0.029378985996982188 7655,2010-07-20,27.165000915527344,27.165000915527344,26.59499931335449,26.71500015258789,1503000.0,0.010226907107508731,1.5333361590302366,1.4285800787162863,68.0399566620234,65.01021450856689,-0.5050257307296349,-1.2971567171043077,-1.9189012606994922,-1.8837180960533821,8.912946207587712,0.5700016021728551,0.5875395490497333,1.1090008735656731,-0.36825019663115555,2.586251943762502,0.3703753384672588,1.8476264086640874,-1.2469606434397953,100.0,28.258179157462123,0.7386255350984147,7,-0.4225006103515625,-1.2300004959106445,-2.5837507247924805,-2.0050010681152344,0.7699985504150426,1,0.032026464294631296,1.4235308901275459,26.88999938964844,1.4634207612649912,26.43000030517578,7.111264172935674,26.95000076293945,0.032026464294631296 7656,2010-07-21,26.70000076293945,27.25,26.63500022888184,27.229999542236328,1045000.0,-0.01711761961775249,1.1578950890765627,-1.1777730682829732,66.14075754061557,66.18905408964073,0.011331919096903675,-0.7496993794254649,-1.4585706362747324,-1.3934426739128831,9.595226257832392,0.6149997711181605,0.6798007884370918,0.5672507286071742,-0.8741544483404837,2.008655905554832,-0.153451859866653,1.2879533170810014,-0.6073860007703296,39.890853907663185,-33.54920698491617,0.7207025884738282,7,0.0849990844726598,-0.7225008010864222,-2.0750007629394496,-1.5400009155273402,1.0,2,0.05205990074643774,1.5333361590302366,27.165000915527344,1.4235308901275459,26.88999938964844,1.4634207612649912,26.43000030517578,0.05205990074643774 7657,2010-07-22,27.25,27.42499923706055,26.96500015258789,26.989999771118164,1639000.0,0.02059922177320561,-1.96774114158091,-0.4905675994702564,76.87793153965045,68.36428244218065,-0.4688261195319363,-1.1731904060507787,-2.0124250254235143,-1.921737377125261,9.914962282413754,0.7249984741211009,0.7706025782611299,0.998749923706054,-0.3980019274635147,2.3955017748756227,0.30037399812126964,1.6971258492908383,-0.9722035997779379,83.94502637040327,3.534684860468346,0.698375925584784,7,-0.37000083923339844,-1.1850004196166992,-2.5662498474121094,-2.0900001525878906,1.0100002288818395,3,0.019449566482404146,1.1578950890765627,26.70000076293945,1.5333361590302366,27.165000915527344,1.4235308901275459,26.88999938964844,0.019449566482404146 7658,2010-07-23,27.51499938964844,27.524999618530273,27.03000068664551,27.25,1602800.0,0.009724748243979509,2.473678574774774,1.019227524483746,76.631065843573,70.0638606968364,-0.6501292584775449,-1.3374292144939481,-2.273927670746378,-2.16822073326464,10.952885776846266,0.4949989318847621,0.7998240367495626,1.1562493324279828,-0.28358600471360873,2.5960846695695743,0.43633166385718525,1.8761670009987803,-1.0307064787954516,99.08673651573379,13.403996408251956,0.7199176685707963,7,-0.5850000381469762,-1.399999618530277,-2.7274994850158727,-2.3549995422363317,0.3100013732910085,4,0.010903185573830632,-1.96774114158091,27.25,1.1578950890765627,26.70000076293945,1.5333361590302366,27.165000915527344,0.010903185573830632 7659,2010-07-26,27.625,27.645000457763672,27.45499992370605,27.6200008392334,1539600.0,0.0039978416424368834,7.444453863434227,0.018864801059480373,74.80817983899252,70.55997987506683,-0.6733932384493393,-1.3616961419801896,-2.368926262413197,-2.258238982927754,12.168093815142692,0.19000053405762074,0.8459250654659556,1.1674999237060533,-0.33711598803065,2.6721158354427565,0.4151919678377034,1.9198078795744031,-0.9325657476115552,98.09519657476889,11.538050865911288,0.7523079558683513,7,-0.6350002288818359,-1.4499998092651367,-2.830000400543213,-2.4650001525878906,0.24500083923339844,0,0.008144810188949414,2.473678574774774,27.51499938964844,-1.96774114158091,27.25,1.1578950890765627,26.70000076293945,0.008144810188949414 7660,2010-07-27,27.84000015258789,27.854999542236328,27.665000915527344,27.76499938964844,2270200.0,0.007782810953407715,2.619037238873751,15.002670736359457,71.28279956336759,70.04220508846993,-0.8149782244547765,-1.4996086696696835,-2.559669157816657,-2.450845674160174,13.20404277905975,0.22999954223632812,0.8897611533927723,1.284750080108644,-0.31431722036604626,2.8838173805833343,0.48521642987130065,2.0842837303459874,-0.9570526591244004,98.7705411401261,13.195967938646376,0.7995336502373447,7,-0.7450008392333984,-1.5600004196166992,-2.9925003051757812,-2.6800003051757812,0.6499996185302734,1,0.0030531280174852515,7.444453863434227,27.625,2.473678574774774,27.51499938964844,-1.96774114158091,27.25,0.0030531280174852515 7661,2010-07-28,27.68000030517578,27.96999931335449,27.65500068664551,27.76000022888184,1721400.0,-0.0057471209243954435,-3.8461640036975013,-1.0666547988404418,67.09770170066369,69.3784700549714,-0.5909223565454553,-1.2492935322539083,-2.3812844840970797,-2.2708319571639777,14.350272603549403,0.31499862670897727,0.9097817608530505,1.0267501831054702,-0.596836889126287,2.6503372553372273,0.2149566469895916,1.8385437192213487,-0.6026424019577235,71.14435319950908,-12.152340604645573,0.8117935361158791,7,-0.527501106262207,-1.3425006866455114,-2.781250476837158,-2.520000457763672,0.8249988555908203,2,0.009212397324971366,2.619037238873751,27.84000015258789,7.444453863434227,27.625,2.473678574774774,27.51499938964844,0.009212397324971366 7662,2010-07-29,27.415000915527344,27.92499923706055,26.899999618530273,27.92499923706055,3323800.0,-0.009573677266141,3.019619576193177,6.374985098824356,61.788627551724545,69.5075729956603,-0.28276148456549066,-0.8677210097099746,-2.093185760325312,-1.9881145225484858,15.354542664126914,1.024999618530277,0.8692647001537139,0.6595007896423333,-0.8791657857876061,2.1981673650722726,-0.10983249807263462,1.4288340773573012,0.5549983978271449,48.130976063659276,-31.835373248794312,0.7693332877149689,7,-0.21500110626220703,-1.0775012969970739,-2.4275007247924805,-2.2550010681152344,1.2749996185302699,3,0.010395762826719057,-3.8461640036975013,27.68000030517578,2.619037238873751,27.84000015258789,7.444453863434227,27.625,0.010395762826719057 7663,2010-07-30,27.13999938964844,27.364999771118164,26.88999938964844,27.114999771118164,1861800.0,-0.010031060247864043,-1.0000000000000149,-0.04901902119034569,56.683783766556346,68.81675600079635,0.11571324876490863,-0.4437781304214816,-1.7965146989805056,-1.6952174741046484,15.660795355950535,0.5250015258789027,0.7975123919303222,0.2754992485046408,-1.016744501659673,1.5677429986689546,-0.3706226265775179,0.9216211235867995,0.8299999237060476,23.148149783392444,-52.24375703063531,0.6461218750821573,7,0.14249992370604758,-0.8024997711181712,-2.1174993515014684,-1.9799995422363317,1.3800010681152308,4,0.04126753369274505,3.019619576193177,27.415000915527344,-3.8461640036975013,27.68000030517578,2.619037238873751,27.84000015258789,0.04126753369274505 7664,2010-08-02,27.684999465942386,27.774999618530273,27.3700008392334,27.3700008392334,1751000.0,0.0200810644270617,-1.5714320314865273,12.600137331195421,60.16546581901667,67.9418125737956,-0.34045969219620886,-0.8417319495320292,-2.284212558285592,-2.2191308752396175,16.54361499841008,0.6350002288818324,0.758595539729022,0.6997493743896506,-0.40251384405108226,1.8020125928303834,0.14861776516928416,1.250880983610017,0.24179985046385966,73.61112337544267,-0.04017811512855474,0.5511316092203664,8,-0.3824996948242223,-1.3474998474121165,-2.5687494277954137,-2.524999618530277,0.6350002288818324,0,0.005056936958560909,-1.0000000000000149,27.13999938964844,3.019619576193177,27.415000915527344,-3.8461640036975013,27.68000030517578,0.005056936958560909 7665,2010-08-03,27.55500030517578,27.709999084472656,27.42499923706055,27.565000534057614,1401800.0,-0.004695653360099472,-1.1110914883547083,-0.031746896760509104,57.88863211726251,67.02490974897859,-0.16686943827851053,-0.5949576573092124,-2.0954672390552354,-2.070662617934776,17.848944216377085,0.2849998474121058,0.8100796242407569,0.47625017166137695,-0.4674595765960916,1.4199599199188455,0.004395297532642672,0.9481050457901112,0.33032701416015087,61.57416319487991,-10.15535726746247,0.4718548741287338,8,-0.1250009536743164,-1.2175006866455114,-2.437500476837158,-2.395000457763672,0.9799995422363281,1,0.01143170134527094,-1.5714320314865273,27.684999465942386,-1.0000000000000149,27.13999938964844,3.019619576193177,27.415000915527344,0.01143170134527094 7666,2010-08-04,27.604999542236328,27.65500068664551,27.28000068664551,27.55500030517578,953400.0,0.0018145250047831851,3.999949137886951,-4.999809269503969,57.64292651833417,64.88768696883234,-0.08380762012856025,-0.5781178015610848,-2.0804148143441203,-2.100516995535699,18.333004216148908,0.375,0.8206856249394434,0.4649993896484368,-0.44621121563111643,1.37620999492799,0.009394087008658403,0.9206046922882152,0.24051465991210463,69.08215053129308,0.16632396126905746,0.4556053026397767,8,-0.17500019073486328,-1.2674999237060582,-2.487499713897705,-2.4449996948242188,0.9650001525878906,2,0.032059418350207425,-1.1110914883547083,27.55500030517578,-1.5714320314865273,27.684999465942386,-1.0000000000000149,27.13999938964844,0.032059418350207425 7667,2010-08-05,27.729999542236328,27.76499938964844,27.364999771118164,27.459999084472656,1571000.0,0.004528165262555062,1.3529378765609115,5.4000915541313805,66.70950438347026,63.78529125104314,-0.14925509955498129,-0.6381766226282899,-2.1340232263076935,-2.2061971182322324,18.774354763951848,0.399999618530277,0.7891417273080314,0.5279994010925293,-0.36556430456588274,1.4215631067509413,0.0812175482633215,0.9747812539217371,0.07729406741210454,94.91524693154018,18.326998026553667,0.4467818528292066,8,-0.3000001907348633,-1.3924999237060582,-2.612499713897705,-2.5699996948242188,1.1100006103515625,3,0.02794805738636419,3.999949137886951,27.604999542236328,-1.1110914883547083,27.55500030517578,-1.5714320314865273,27.684999465942386,0.02794805738636419 7668,2010-08-06,27.920000076293945,27.934999465942386,27.42499923706055,27.625,1753400.0,0.006851804442629783,2.1384739983449337,1.0925910227609885,64.22652552290049,62.60955188258847,-0.3081723350246044,-0.7587873013153228,-2.250886729169096,-2.3798879294038926,19.247495920588946,0.5100002288818359,0.8083444916117344,0.6492499351501451,-0.24305754407031088,1.541557414370601,0.2030961955399171,1.095403674760373,-1.0300006866455043,97.71001257978793,21.236916406292565,0.446153739610228,8,-0.49000072479248047,-1.5825004577636754,-2.8025002479553223,-2.760000228881836,0.9699993133544957,4,0.02757881288178976,1.3529378765609115,27.729999542236328,3.999949137886951,27.604999542236328,-1.1110914883547083,27.55500030517578,0.02757881288178976 7669,2010-08-09,27.97500038146973,28.125,27.88999938964844,28.0,1437000.0,0.0019699249650964035,-1.4102428670638345,-0.08474444767722586,61.91175818855716,61.56832506316509,-0.34453558125266426,-0.7452804592653166,-2.2412414791516113,-2.4216058698294027,19.74577822129266,0.23500061035155895,0.731997976107035,0.6365002632141135,-0.2535266538342107,1.5265271802624376,0.19148680468995138,1.0815137217382755,-1.0641009902954117,82.24855142961009,8.389936975168567,0.44501345852416185,8,-0.46750068664551137,-1.4500007629394567,-2.8125004768371618,-2.8150005340576207,0.6900005340576136,0,0.019481682533057043,2.1384739983449337,27.920000076293945,1.3529378765609115,27.729999542236328,3.999949137886951,27.604999542236328,0.019481682533057043 7670,2010-08-10,28.059999465942386,28.19499969482422,27.63500022888184,27.72500038146973,1498000.0,0.003038394399056399,-1.1747577849545061,-13.400167849242768,72.51654562575914,62.17041883262014,-0.4414713725873227,-0.7726255068612105,-2.2594356228851353,-2.491416108152297,19.616837392614975,0.5599994659423793,0.6397883419975372,0.6597494125366232,-0.25138882506184146,1.570887650135088,0.20418029373739088,1.1153185313358556,-1.100536050415041,85.24586063207342,6.797649488370837,0.45556911879923195,8,-0.5174999237060582,-1.2424993515014684,-2.9199995994567907,-2.899999618530277,0.4300003051757777,1,0.009265867207068457,-1.4102428670638345,27.97500038146973,2.1384739983449337,27.920000076293945,1.3529378765609115,27.729999542236328,0.009265867207068457 7671,2010-08-11,27.59499931335449,27.684999465942386,27.45499992370605,27.53000068664551,2238000.0,-0.016571637969996722,-1.1395291070066134,0.19402628162789107,55.877331790990866,61.51360819253862,0.011402487357496938,-0.26447909228163624,-1.7205344381541998,-2.0100246032108693,19.533534308614055,0.6049995422363352,0.5441907866447622,0.1587492942810016,-0.7213752092504215,1.0388737978124247,-0.28131295748471175,0.5988115460467149,-0.5614037210693326,27.71079076843134,-47.97492226380375,0.4400622517657118,8,-0.05249977111816051,-0.6799993515014613,-2.454999446868893,-2.4349994659423793,0.7300014495849609,2,0.03406416225575737,-1.1747577849545061,28.059999465942386,-1.4102428670638345,27.97500038146973,2.1384739983449337,27.920000076293945,0.03406416225575737 7672,2010-08-12,27.524999618530273,27.645000457763672,27.32500076293945,27.375,1729600.0,-0.0025366804336298676,-1.5600170899740917,2.3077351957277012,50.18248594374428,60.79124176778173,0.11023922727370561,-0.1572557954104674,-1.5899469130245976,-1.9211597760961645,19.19437190912748,0.3199996948242223,0.4560082078481642,0.05999965667724538,-0.7903065285809276,0.9103058419354184,-0.3651534359518429,0.4851527493063337,-0.4217197800927721,22.98840242913236,-47.682644495710804,0.4251530926290874,8,0.21250057220458984,-0.2674999237060547,-2.21875,-2.364999771118164,1.534999847412113,3,0.037965489219859316,-1.1395291070066134,27.59499931335449,-1.1747577849545061,28.059999465942386,-1.4102428670638345,27.97500038146973,0.037965489219859316 7673,2010-08-13,27.61000061035156,27.795000076293945,27.3700008392334,27.3700008392334,1359200.0,0.0030881378019733674,-2.5416636864315856,1.6000025431379543,49.72376816196227,59.63105313922013,0.11054399528015324,-0.1573909600369774,-1.6132514880971307,-1.987567856853179,19.508248327024358,0.4249992370605469,0.3945096047900307,0.08600063323974183,-0.6120460782121668,0.7840473446916505,-0.2630227224862125,0.43502398896569616,-0.4412175805308536,32.75864336921479,-33.020610372584166,0.34902335572595466,8,0.12749958038330433,-0.3525009155273402,-2.2537508010864222,-2.4500007629394496,1.2549991607666051,4,0.044549058857144,-1.5600170899740917,27.524999618530273,-1.1395291070066134,27.59499931335449,-1.1747577849545061,28.059999465942386,0.044549058857144 7674,2010-08-16,27.68000030517578,27.71500015258789,27.290000915527344,27.415000915527344,2091600.0,0.0025353021831509004,1.5373158122480586,1.1041651765491425,46.887162132074636,58.408667585310354,0.044433223019993306,-0.17409722940250916,-1.6007713253627855,-2.0347862223437403,19.6182128064748,0.4249992370605469,0.37327104841693526,0.11650028228759624,-0.5169037276589137,0.7499042922341062,-0.20020172268565872,0.4332022872608512,-0.4496442754548653,43.09391333670545,-17.747446011950387,0.31670200497325546,8,0.05749988555908203,-0.41500091552734375,-2.2912502288818395,-2.520000457763672,1.2449989318847692,0,0.04371383927500916,-2.5416636864315856,27.61000061035156,-1.5600170899740917,27.524999618530273,-1.1395291070066134,27.59499931335449,0.04371383927500916 7675,2010-08-17,28.03499984741211,28.1299991607666,27.60000038146973,27.85000038146973,2360200.0,0.012825127829566796,1.8266745334601324,0.6981128001381797,56.41952297648544,58.27273385843828,-0.26297238619593344,-0.4854668870346863,-1.8605341703991343,-2.3623936057978554,19.670764065075453,0.5299987792968714,0.40619372625216243,0.4279998779296861,-0.20965514809388708,1.0656549039532592,0.1091723649178995,0.7468273909414727,-0.7467651977849954,88.69053430850519,27.948177396927363,0.31882751301178686,8,-0.2924995422363281,-0.7700004577636719,-2.608750343322754,-2.875,0.4799995422363317,1,0.022471948334017444,1.5373158122480586,27.68000030517578,-2.5416636864315856,27.61000061035156,-1.5600170899740917,27.524999618530273,0.022471948334017444 7676,2010-08-18,28.09000015258789,28.13999938964844,27.684999465942386,28.04999923706055,2297600.0,0.0019618443187134904,5.500027247956074,0.21622178920126753,63.20937683829563,57.88383079786332,-0.2703730082919442,-0.4542839590345835,-1.831879798136093,-2.3892441928069914,19.60936505054491,0.4549999237060547,0.3816666662791022,0.41350021362304545,-0.098545298141552,0.9255457253876429,0.15747745774074673,0.6695229695053442,-0.7999992370605469,94.11772625683241,30.4673107370851,0.25602275588229784,8,-0.3474998474121094,-0.8250007629394531,-2.4987506866455114,-2.895000457763672,0.9500007629394531,2,0.014239929382606986,1.8266745334601324,28.03499984741211,1.5373158122480586,27.68000030517578,-2.5416636864315856,27.61000061035156,0.014239929382606986 7677,2010-08-19,27.78000068664551,28.05500030517578,27.604999542236328,28.0,2082400.0,-0.011035936783852951,1.7272779816778892,-5.499856952127045,62.35524576461531,57.675910824720525,0.053043051481722614,-0.10808381749858853,-1.4313988439492782,-2.053649701710196,19.22295637283788,0.4850006103515625,0.37123646145661837,0.07700071334839365,-0.3954331972627969,0.5494346239595842,-0.15921624195719986,0.31321766865398715,-0.4356998443603537,57.64713538160523,-10.666918289615104,0.23621695530559472,8,-0.037500381469730115,-0.5150012969970739,-2.188751220703132,-2.5850009918212926,1.25,3,0.019618432787006146,5.500027247956074,28.09000015258789,1.8266745334601324,28.03499984741211,1.5373158122480586,27.68000030517578,0.019618432787006146 7678,2010-08-20,27.815000534057614,27.854999542236328,27.5,27.57500076293945,1474400.0,0.0012598936841974329,1.2187624798087378,-1.0909114553982646,53.12502865610637,56.6996075433371,0.00176869402887192,-0.12591149920762845,-1.3966950880567879,-2.0605952622217707,18.580751667302447,0.3549995422363281,0.36049903002212247,0.09700050354003409,-0.36931098515647776,0.5633119922365459,-0.13615524080822183,0.33015624788829,-0.41965776062011173,61.764771880693324,-5.636372836593246,0.2331557443482556,8,-0.07250022888183238,-0.5500011444091761,-2.107501029968258,-2.610000610351559,1.4149990081787145,4,0.044759982310996316,1.7272779816778892,27.78000068664551,5.500027247956074,28.09000015258789,1.8266745334601324,28.03499984741211,0.044759982310996316 7679,2010-08-23,27.85000038146973,28.184999465942386,27.82500076293945,27.864999771118164,1119000.0,0.0012583083494555058,-10.077117201712724,-0.06249751647075108,57.430737255587836,55.023406613318066,-0.059035269934451406,-0.15092879676074844,-1.36449962030321,-2.066653315039492,17.944333641628287,0.36999893188477273,0.30099506261856845,0.12075033187866424,-0.3469684882239541,0.5884691519812826,-0.11310907817264493,0.3546097419299734,-0.40667819274902683,51.09498603596981,-16.339194294596055,0.23385941005130856,8,-0.11250019073486683,-0.5375003814697301,-1.9250001907348668,-2.6450004577636754,1.1149997711181605,0,0.03644521995496186,1.2187624798087378,27.815000534057614,1.7272779816778892,27.78000068664551,5.500027247956074,28.09000015258789,0.03644521995496186 7680,2010-08-24,27.92499923706055,28.05500030517578,27.55500030517578,27.68000030517578,1840400.0,0.0026929570758900123,-1.020206379420627,-16.333926754836252,57.960198060765784,55.254836198848615,-0.17343645937516072,-0.23108086732817057,-1.3690790858692772,-2.115972225715101,16.748330801211797,0.5,0.24357218226122868,0.19149923324585316,-0.2819661918430647,0.664964658334771,-0.04523347929860577,0.4282319457903121,-0.436576397973635,62.043732614573464,-4.967927883793941,0.2367327125444584,8,-0.18749904632568715,-0.529999732971195,-1.916249275207523,-2.7199993133544957,0.975000381469723,1,0.035810206887055385,-10.077117201712724,27.85000038146973,1.2187624798087378,27.815000534057614,1.7272779816778892,27.78000068664551,0.035810206887055385 7681,2010-08-25,27.934999465942386,27.989999771118164,27.60000038146973,27.82500076293945,1468400.0,0.00035811026517640343,2.545460062595877,0.4489762553522996,55.40897310082795,55.835556994080136,-0.1454291735035831,-0.23294067159913467,-1.3227272373276513,-2.10404526048994,15.33212405136138,0.38999938964843395,0.19309485377711866,0.1887495040893583,-0.2923224904063204,0.669821498585037,-0.05178649315848105,0.4292855013371977,-0.4041820155112319,63.50362118077521,0.02068539206152309,0.2405359972478396,8,-0.19749927520752308,-0.519999504089359,-1.5962491035461461,-2.642498970031742,1.1949996948242152,2,0.020762482004453853,-1.020206379420627,27.92499923706055,-10.077117201712724,27.85000038146973,1.2187624798087378,27.815000534057614,0.020762482004453853 7682,2010-08-26,27.70000076293945,28.045000076293945,27.625,28.0,1396400.0,-0.008412339627550058,1.153849915880903,-2.727297948708913,44.32990501584374,55.23623886673363,0.13075420897681767,0.02582850257009639,-1.0426166563332586,-1.8521752250055705,15.596610895894045,0.4200000762939453,0.0920649857736322,-0.06049919128418324,-0.5164875488284295,0.39548916626006303,-0.2884933700563046,0.16749498748793812,-0.14500045776366832,29.1972144334885,-28.71876552265439,0.227994178772123,8,0.03749942779541371,-0.15750122070312145,-1.3187508583068812,-2.365000724792477,1.2449989318847692,3,0.04837545543972377,2.545460062595877,27.934999465942386,-1.020206379420627,27.92499923706055,-10.077117201712724,27.85000038146973,0.04837545543972377 7683,2010-08-27,28.26000022888184,28.31999969482422,27.59499931335449,27.81999969482422,1785600.0,0.020216586661312652,1.5892895460165453,-1.4666721767989468,55.828227559166876,56.229690580854985,-0.36581595042349235,-0.4700613946008083,-1.562317336815056,-2.388682265865171,16.07855651302293,0.7250003814697301,0.10047862168611843,0.44350023269653605,0.03583549808266184,0.8511649673104102,0.23966786538959894,0.6473326000034731,-0.6665999603271509,92.15692629899318,35.77724966623027,0.20383236730693624,8,-0.3500003814697301,-0.6550006866455114,-1.7875008583068883,-2.8375005722045934,1.0249996185302699,4,0.027247008192757383,1.153849915880903,27.70000076293945,2.545460062595877,27.934999465942386,-1.020206379420627,27.92499923706055,0.027247008192757383 7684,2010-08-30,27.82500076293945,28.28000068664551,27.81999969482422,28.23500061035156,969400.0,-0.015392762293675366,-1.1904705679331335,-0.9318167040188579,45.796081979932794,55.0493082479047,0.10271661195962523,-0.025334515965660387,-1.0880191391460095,-1.9298468120713856,15.952816236539736,0.4600009918212926,0.12738013030715933,0.0015007019042947434,-0.401437167330176,0.40443857113876547,-0.19996823271294062,0.2029696365215301,-0.23000144958496094,35.294205644758684,-16.713908456785546,0.20146893461723472,8,0.0849990844726598,-0.22000122070312145,-1.3025012016296351,-2.35250091552734,1.264999389648441,0,0.05049411467288145,1.5892895460165453,28.26000022888184,1.153849915880903,27.70000076293945,2.545460062595877,27.934999465942386,0.05049411467288145 7685,2010-08-31,27.8700008392334,28.04999923706055,27.524999618530273,27.7450008392334,2233600.0,0.0016172533714315929,1.164961184215684,-0.304878162245648,55.78951510702856,54.2248791666528,0.03559305744069263,-0.04798580245408246,-1.08432784390385,-1.9529023058265231,15.543746119067384,0.524999618530277,0.15358145376286103,0.030750751495361328,-0.35212310085207577,0.4136246038427984,-0.16068617467835722,0.22218767766907987,0.4499988555908203,43.39637579802739,-11.202483303571341,0.19143692617371819,8,0.03999900817871094,-0.2650012969970703,-1.2875008583068848,-2.33750057220459,1.2049999237060511,1,0.03928953284468628,-1.1904705679331335,27.82500076293945,1.5892895460165453,28.26000022888184,1.153849915880903,27.70000076293945,0.03928953284468628 7686,2010-09-01,28.489999771118164,28.4950008392334,27.979999542236328,28.20499992370605,1892800.0,0.0222461038110906,2.491510739270428,2.2799987792969034,66.49575491998891,54.684935739472095,-0.5830085438782611,-0.6306151956625641,-1.632275251112297,-2.550002697536364,15.72680442010643,0.625,0.20235513105624747,0.6064996719360352,0.14179729985153244,1.0712020440205379,0.3741484858937838,0.8388508579782865,-0.9650001525878906,99.48442661632846,39.198055175845695,0.23235118604225213,9,-0.49249935150146484,-0.7974996566772461,-1.8025002479553223,-2.8524999618530273,0.6200008392333949,2,0.014391009150787948,1.164961184215684,27.8700008392334,-1.1904705679331335,27.82500076293945,1.5892895460165453,28.26000022888184,0.014391009150787948 7687,2010-09-02,28.5049991607666,28.540000915527344,28.15999984741211,28.540000915527344,1779400.0,0.0005264791073689157,20.71325813307177,-0.12281324035282469,65.67426423282657,56.079295247996555,-0.5412723666507482,-0.616167832892927,-1.5643754114273847,-2.5427418761843086,15.768018903266151,0.3800010681152344,0.19574559932519975,0.5827490806579583,0.047974786589826124,1.1175233747260904,0.315361933623894,0.8501362276920226,-0.9799995422363281,96.55155566162364,31.428875224987138,0.26738714703406546,9,-0.47249889373779297,-0.7899990081787109,-1.7599997520446777,-2.809999465942383,0.5950012207031286,3,0.02192597854415057,2.491510739270428,28.489999771118164,1.164961184215684,27.8700008392334,-1.1904705679331335,27.82500076293945,0.02192597854415057 7688,2010-09-03,28.690000534057614,28.739999771118164,28.440000534057614,28.65500068664551,1156600.0,0.006490137826267395,3.444488400350444,-0.9999455070566331,67.003396627006,57.14292406704301,-0.6583329970446421,-0.7805438239289089,-1.6782540321467678,-2.7074545387255533,15.658496177075055,0.2999992370605504,0.16982768439764584,0.7292504310607875,0.09377091822603134,1.3647299438955436,0.4115106746434094,1.0469901874781655,-1.124400863647459,95.88483697273169,26.820019759712423,0.31773975641737867,9,-0.5575008392333949,-0.8750009536743129,-1.9212508201599086,-2.995000839233395,0.2950000762939453,4,0.008888084908325489,20.71325813307177,28.5049991607666,2.491510739270428,28.489999771118164,1.164961184215684,27.8700008392334,0.008888084908325489 7689,2010-09-07,28.520000457763672,28.82999992370605,28.51499938964844,28.59000015258789,874400.0,-0.0059254120993178505,-6.874833110814941,-2.000000000000406,58.70738422343058,57.22594475178355,-0.4283436496585189,-0.5982951277077646,-1.4468280245276688,-2.5145153794217876,15.30114692229988,0.3150005340576101,0.16645148650119523,0.5320003509521491,-0.1510145041021005,1.2150152060063988,0.1904929234250261,0.8735077784792722,-0.8839367813110357,76.24525720699937,9.263794255489117,0.3415074275271242,9,-0.3425006866455078,-0.4650001525878906,-1.7100009918212926,-2.825000762939453,0.5399990081787145,1,0.02682326007607716,3.444488400350444,28.690000534057614,20.71325813307177,28.5049991607666,2.491510739270428,28.489999771118164,0.02682326007607716 7690,2010-09-08,28.31999969482422,28.57500076293945,28.239999771118164,28.57500076293945,1137200.0,-0.007012649359372958,1.6274477538259462,3.6428882833786957,53.92491156531667,57.06104902561563,-0.1859771712906806,-0.3982347770435979,-1.1940348180982845,-2.289471909721094,15.267605064151962,0.3350009918212855,0.19013831535231063,0.3189995765686042,-0.3795069431375673,1.0175060962747757,-0.030253683284481525,0.66825283642169,-0.5884211185913095,40.00000000000017,-22.576127041320817,0.3492532598530865,9,-0.1424999237060547,-0.2649993896484375,-1.5,-2.625,0.7049999237060547,2,0.027189281993685865,-6.874833110814941,28.520000457763672,3.444488400350444,28.690000534057614,20.71325813307177,28.5049991607666,0.027189281993685865 7691,2010-09-09,28.53499984741211,28.649999618530273,28.415000915527344,28.559999465942386,758800.0,0.0075918133794041776,1.2926711264526094,0.09803730907895676,63.31569510648518,59.17058125790913,-0.34298539144601037,-0.5683407950228485,-1.3473364543206792,-2.4796014449505748,15.688601392407687,0.3299999237060547,0.2095922904910985,0.48699970245361257,-0.22288805113471355,1.1968874560419387,0.1320558256594495,0.8419435792477756,-0.7155475633813495,55.97014288032415,-6.9308265719233475,0.35494387679416256,9,-0.3575000762939453,-0.4799995422363281,-1.6512503623962402,-2.8400001525878906,0.75,3,0.018924160449095506,1.6274477538259462,28.31999969482422,-6.874833110814941,28.520000457763672,3.444488400350444,28.690000534057614,0.018924160449095506 7692,2010-09-10,28.56999969482422,28.57500076293945,28.2549991607666,28.45499992370605,961000.0,0.001226558528097721,4.119947510566784,-4.600061036087075,63.31569510648528,60.00252209650006,-0.2699900956779757,-0.5491952748416651,-1.307675771137152,-2.4941446464126003,16.268941643975925,0.320001602172848,0.22614602042000342,0.4697495460510268,-0.23183822903946094,1.1713373211415146,0.11895565850578294,0.8205434335962707,-0.6697035996194352,55.932175993276125,-6.818704160283964,0.35079388754524415,9,-0.3924999237060547,-0.5099992752075195,-1.6862502098083496,-2.875,0.7950000762939453,4,0.018900977294205923,1.2926711264526094,28.53499984741211,1.6274477538259462,28.31999969482422,-6.874833110814941,28.520000457763672,0.018900977294205923 7693,2010-09-13,28.84000015258789,28.84000015258789,28.565000534057614,28.690000534057614,937800.0,0.009450488647102961,2.666670905230011,1.304347104970717,66.12378639419505,62.261155920306976,-0.5018392180624005,-0.7613577179624897,-1.4851213267698142,-2.74414612990158,16.77933200116051,0.274999618530277,0.2595920530773981,0.6782500267028801,-0.05721419386867055,1.4137142472744308,0.3105179164171048,1.0459821369886555,-0.8653277511030062,100.0,34.29691053507187,0.3677321102857749,9,-0.6575002670288086,-0.7749996185302734,-1.9562506675720215,-3.145000457763672,0.4949989318847656,0,0.009015264476637252,4.119947510566784,28.56999969482422,1.2926711264526094,28.53499984741211,1.6274477538259462,28.31999969482422,0.009015264476637252 7694,2010-09-14,28.88999938964844,28.989999771118164,28.649999618530273,28.84000015258789,1430000.0,0.0017336767266300512,1.720001220703125,0.3333290947700525,65.84566063831376,63.3785054237831,-0.43011227061022694,-0.7547556604169081,-1.4500701844260426,-2.774929986705935,17.595694158299047,0.3400001525878906,0.34504457577977377,0.667749309539797,-0.09925036862755832,1.4347489877071524,0.2842494704561176,1.0512491486234765,-0.8287942130532571,86.66661580403692,19.65378192127845,0.383499839083678,9,-0.40499973297119496,-0.7499990463256871,-2.006249904632572,-3.1949996948242223,0.8900012969970703,1,0.0032883773869913924,2.666670905230011,28.84000015258789,4.119947510566784,28.56999969482422,1.2926711264526094,28.53499984741211,0.0032883773869913924 7695,2010-09-15,28.665000915527344,28.86000061035156,28.51499938964844,28.85000038146973,1248800.0,-0.007788109341453131,2.365866820495214,-3.7000457770654984,61.19635356665796,62.78968305119078,-0.08994205531144672,-0.5060864057783157,-1.1542609835284594,-2.5331067798233704,17.58331040119631,0.375,0.35738379065783477,0.41125078201293874,-0.3748777718635594,1.197379335889437,0.01818650507469144,0.804315058951186,-0.492340387589401,55.7825053457618,-11.191970342779904,0.39306427693824847,9,-0.09000110626220703,-0.5250005722045898,-1.6487512588500977,-2.7425012588500977,1.1149997711181676,2,0.013779819912759228,1.720001220703125,28.88999938964844,2.666670905230011,28.84000015258789,4.119947510566784,28.56999969482422,0.013779819912759228 7696,2010-09-16,28.489999771118164,28.70000076293945,28.45499992370605,28.51000022888184,1571200.0,-0.006105045833589506,-4.4444538634336395,0.10811089460065841,62.34373891725738,62.41962468279419,0.09505515403651899,-0.31577156563660225,-0.9314280224651625,-2.341089844565861,17.494809008904944,0.24500083923339844,0.4350213759155359,0.21624965667724538,-0.5726857806876424,1.0051850940421332,-0.17821806200519674,0.6107173753596875,-0.21925853399859463,31.972845606095206,-38.136920554155125,0.3944677186824436,9,0.125,-0.34999942779541016,-1.309999942779541,-2.5325002670288086,1.2550010681152344,3,0.018778513573540545,2.365866820495214,28.665000915527344,1.720001220703125,28.88999938964844,2.666670905230011,28.84000015258789,0.018778513573540545 7697,2010-09-17,28.32500076293945,28.604999542236328,28.20499992370605,28.604999542236328,2288000.0,-0.00579147102507116,1.8571525885558837,13.999618539002078,51.158655457842,60.65909788622042,0.25908146167936863,-0.11367733110560962,-0.7230745030777754,-2.1521177126316005,17.368554363645245,0.399999618530277,0.4804599888626342,0.024000644683834338,-0.7300030852990389,0.7780043746667076,-0.3530012203076005,0.4010025096752692,0.6649990081787145,15.286734083962164,-49.88473486420819,0.3770018649914361,9,0.2724990844726598,-0.18500041961669567,-1.0962510108947718,-2.367501258850094,1.4549999237060618,4,0.03389228803583033,-4.4444538634336395,28.489999771118164,2.365866820495214,28.665000915527344,1.720001220703125,28.88999938964844,0.03389228803583033 7698,2010-09-20,29.059999465942386,29.09499931335449,28.51000022888184,28.790000915527344,2690200.0,0.025948761984310842,2.4411888453188677,-0.9642847411444146,69.88727284566193,61.90130773313501,-0.46702626528275815,-0.7911859977719118,-1.4070571651220796,-2.859583950786064,17.831113104891486,0.7699985504150391,0.4578262900347774,0.6967494010925321,-0.09303551497968598,1.4865343171647503,0.3018569430564213,1.091641859128643,-0.8549995422363352,96.06743017813443,25.99652593397991,0.39489245803610984,9,-0.4099998474121165,-0.8674993515014684,-1.5624995231628453,-3.102499961853031,0.7399997711181641,0,0.010495537191362647,1.8571525885558837,28.32500076293945,-4.4444538634336395,28.489999771118164,2.365866820495214,28.665000915527344,0.010495537191362647 7699,2010-09-21,28.864999771118164,29.1200008392334,28.790000915527344,29.03000068664551,1161600.0,-0.006710244267304821,-1.095246745382985,-0.6111177829425654,65.28417467695164,63.163448078872236,-0.24355425029309785,-0.5441448119350767,-1.1646733712580044,-2.6474066323309415,17.728783819383743,0.3299999237060547,0.43431552696901576,0.45099973678588867,-0.3303186304375849,1.2323181040093623,0.0603405531741501,0.8416589203976272,-0.6599998474121129,72.13105869208138,-1.2597142667566175,0.390659183611737,9,-0.2024993896484375,-0.659998893737793,-1.367499828338623,-2.9075002670288086,0.7600002288818359,1,0.01628267164667596,2.4411888453188677,29.059999465942386,1.8571525885558837,28.32500076293945,-4.4444538634336395,28.489999771118164,0.01628267164667596 7700,2010-09-22,28.92499923706055,29.209999084472656,28.78000068664551,28.92499923706055,1021200.0,0.002078623468496188,-1.9655358387813648,-0.0,58.0704976450064,62.580648360930155,-0.2332368462909109,-0.5537780195375639,-1.1822233530144821,-2.692259931406401,18.347596557113743,0.4299983978271449,0.39071910924621633,0.4609992027282743,-0.3165374963575829,1.2385359018141315,0.07223085318534572,0.8497675522712029,-0.6833992767334038,71.64178254689185,1.4875829321570961,0.38876834954292805,9,-0.21749973297119496,-0.5699996948242223,-1.4237494468689,-2.967499732971195,0.9200000762939382,2,0.029559255735069456,-1.095246745382985,28.864999771118164,2.4411888453188677,29.059999465942386,1.8571525885558837,28.32500076293945,0.029559255735069456 7701,2010-09-23,28.51499938964844,28.854999542236328,28.47500038146973,28.739999771118164,750400.0,-0.014174584554069503,-1.4918108650653539,-100.0,50.161816093216984,61.11910624834478,0.19403213262870622,-0.10339944936198364,-0.7352749105172371,-2.27676900595338,18.712148936002514,0.4499988555908203,0.38179301503080865,0.021999359130862928,-0.7146523974616272,0.7586511157233531,-0.3463265191653804,0.39032523742710623,-0.21529548187256253,30.84574376220622,-34.48351036285717,0.3683258782962448,9,0.19250011444091442,-0.15999984741211293,-1.0112495422363317,-2.5574998855590856,1.2550010681152308,3,0.04436266260122368,-1.9655358387813648,28.92499923706055,-1.095246745382985,28.864999771118164,2.4411888453188677,29.059999465942386,0.04436266260122368 7702,2010-09-24,29.040000915527344,29.145000457763672,28.76000022888184,28.809999465942386,1302000.0,0.018411416346356013,-1.3333352599485881,-1.0222269317170352,55.102048760306246,59.894468733468244,-0.287524822226338,-0.551120477921426,-1.2188833463993483,-2.7894185897809223,19.176231519581364,0.6300010681152308,0.41874167914389204,0.4800008773803697,-0.1940594368359676,1.154061191596707,0.1429707202722028,0.8170310344885365,-0.6856792971496581,76.87095660839069,14.77034009939797,0.33703015710816825,9,-0.3325014114379883,-0.6850013732910156,-1.5362510681152344,-3.0825014114379883,0.7749996185302699,4,0.024276856111567824,-1.4918108650653539,28.51499938964844,-1.9655358387813648,28.92499923706055,-1.095246745382985,28.864999771118164,0.024276856111567824 7703,2010-09-27,29.03000068664551,29.184999465942386,28.875,28.94499969482422,854400.0,-0.000344360487829265,-1.7555461365659621,0.3695672004445135,57.79817209425224,59.00030333968363,-0.27685272156982066,-0.5064414980057848,-1.1499890614780703,-2.763965403550891,19.16617872560446,0.30999946594238637,0.41009053705099774,0.4315006256103544,-0.25819082301974206,1.1211920742404509,0.08665490129530795,0.7763463499254009,-0.6243384203021272,75.51037884941297,14.57111072481321,0.3448457243150477,9,-0.3225011825561559,-0.6750011444091832,-1.526250839233402,-3.072501182556156,0.9099998474121023,0,0.025835342137798145,-1.3333352599485881,29.040000915527344,-1.4918108650653539,28.51499938964844,-1.9655358387813648,28.92499923706055,0.025835342137798145 7704,2010-09-28,29.229999542236328,29.290000915527344,28.899999618530273,29.20000076293945,1570800.0,0.006889385148475702,4.199964396521032,0.3529226971839157,63.914385039838486,59.30230683670369,-0.4733259069061795,-0.6279813424799094,-1.3023850031895066,-2.9302662676116,19.222220207405783,0.3900012969970703,0.40560974251314974,0.5612495422363288,-0.08131804586968272,1.2038171303423404,0.23996574818332306,0.8825333362893346,-0.7760770668051862,92.63787313214522,27.849905837548675,0.3212837940530053,9,-0.4824991226196289,-0.8224992752075195,-1.7262496948242188,-3.1700000762939453,0.5200004577636719,1,0.019500503036292915,-1.7555461365659621,29.03000068664551,-1.3333352599485881,29.040000915527344,-1.4918108650653539,28.51499938964844,0.019500503036292915 7705,2010-09-29,28.96500015258789,29.19499969482422,28.854999542236328,29.13999938964844,1464800.0,-0.009066007314352587,1.3859672605105005,-5.833545269582337,56.47591624660897,58.65032653996498,-0.18025181557417014,-0.29169661802861313,-1.0007460242521518,-2.6304524924165804,20.027978643055793,0.375,0.3602385226125264,0.24150018692016673,-0.29182207299436413,0.7748224468346976,-0.02516094303710048,0.5081613168774339,-0.4441914019490518,60.12263190535795,-5.541934844780016,0.26666112995726565,9,-0.2174997329711914,-0.557499885559082,-1.440000057220459,-2.7274999618530273,1.0349998474121094,2,0.02278611579268852,4.199964396521032,29.229999542236328,-1.7555461365659621,29.03000068664551,-1.3333352599485881,29.040000915527344,0.02278611579268852 7706,2010-09-30,28.899999618530273,29.20499992370605,28.80500030517578,29.1200008392334,2505200.0,-0.0022441061182528754,1.0512833052936534,1.257155313351473,54.92537704335605,59.06885116057765,-0.056967394207806166,-0.20491089871990198,-0.8841151456003473,-2.543835015106737,19.986939069413395,0.3999996185302699,0.3089792000633125,0.15599966049194336,-0.37101373177446817,0.6830130527583549,-0.1075070356412624,0.4195063566251491,-0.3176554947003538,26.41494495686829,-38.80848765377454,0.26350669613320615,9,-0.01749897003173828,-0.49249935150146484,-1.333749771118164,-2.5924997329711914,1.345001220703125,3,0.03269895180961502,1.3859672605105005,28.96500015258789,4.199964396521032,29.229999542236328,-1.7555461365659621,29.03000068664551,0.03269895180961502 7707,2010-10-01,29.1299991607666,29.170000076293945,28.86000061035156,29.024999618530273,1391200.0,0.007958461774125958,2.351320700249538,-0.47726799833541406,54.380655425780105,57.34589366947967,-0.179662888310947,-0.40652918796345716,-1.076478054615471,-2.7533751045417674,19.86540126389259,0.30999946594238637,0.29396489681406734,0.3547492027282715,-0.18652075669837131,0.8960191621549143,0.08411422301495008,0.6253841824415929,-0.4910424936008866,67.0099889885166,5.93003923485503,0.2706349797133211,10,-0.2474985122680664,-0.722498893737793,-1.5537490844726562,-2.679999351501465,0.8150005340576172,4,0.021970522328714992,1.0512833052936534,28.899999618530273,1.3859672605105005,28.96500015258789,4.199964396521032,29.229999542236328,0.021970522328714992 7708,2010-10-04,28.94499969482422,29.21500015258789,28.76000022888184,29.03000068664551,821600.0,-0.006350822906701192,-1.0000000000000155,-0.8095367847411783,50.79826372932774,55.736348008632575,-0.014183149201304701,-0.21233271685465382,-0.8637587089782492,-2.546628701984588,19.284644329631973,0.45499992370605113,0.28563542637798633,0.15699977874755788,-0.38781672013207924,0.701816277627195,-0.1154084706922589,0.42940802818737467,-0.25395948778957234,34.905514389666784,-21.99035344116082,0.2724082494398184,10,-0.062499046325683594,-0.5374994277954102,-1.304999828338623,-2.494999885559082,0.5349998474121094,0,0.03005703397498949,2.351320700249538,29.1299991607666,1.0512833052936534,28.899999618530273,1.3859672605105005,28.96500015258789,0.03005703397498949 7709,2010-10-05,29.28499984741211,29.290000915527344,29.04999923706055,29.13500022888184,1684600.0,0.011746421011318509,1.999988079201739,-1.7646808033208763,58.707856138666465,55.80716561903925,-0.322226537109362,-0.5186752258466711,-1.1750628175195104,-2.8576543940863957,18.582252960086727,0.345001220703125,0.3476247096256486,0.45874996185302663,-0.11356626499287259,1.0310661886989259,0.17259184843007702,0.7449080752759762,-0.5460427836980486,99.05640346489223,40.283912190409445,0.2861581134229496,10,-0.4024991989135742,-0.8774995803833008,-1.5275001525878906,-2.7725000381469727,0.274999618530277,1,0.022366422744010572,-1.0000000000000155,28.94499969482422,2.351320700249538,29.1299991607666,1.0512833052936534,28.899999618530273,0.022366422744010572 7710,2010-10-06,29.09000015258789,29.315000534057614,28.97500038146973,29.2450008392334,1275200.0,-0.0066586886064624595,1.3050851841075948,-1.033340538890962,58.379902703802806,56.72028635354879,-0.11327181641253858,-0.2772457972319735,-0.9599724998300303,-2.6313265561166546,18.519250709068736,0.3400001525878835,0.2796511182680028,0.225250244140625,-0.30578107898524465,0.7562815672664946,-0.04026541742230805,0.49076590570355805,-0.32999992370605113,59.459413018076965,-2.5913928558859354,0.26551566156293455,10,-0.05249977111816406,-0.6700000762939453,-1.3325004577636719,-2.577500343322754,0.6049995422363281,2,0.02268820364215074,1.999988079201739,29.28499984741211,-1.0000000000000155,28.94499969482422,2.351320700249538,29.1299991607666,0.02268820364215074 7711,2010-10-07,29.07500076293945,29.45499992370605,28.94499969482422,29.26000022888184,1511200.0,-0.0005156201295897223,-1.2921276075933474,1.1935396542177288,60.93295579284058,57.36816491271927,-0.011714346114064966,-0.23159037176870356,-0.9194844939560234,-2.587003616075517,18.430739467633465,0.5100002288818324,0.23890609805835084,0.18325080871581534,-0.3318604278744637,0.6983620453060944,-0.07430480957932417,0.44080642701095485,-0.25950050354003196,45.323837751797015,-21.706978280284673,0.25755561829513873,10,0.03249931335449574,-0.35750102996825817,-1.3175010681152308,-2.562500953674313,0.47499847412110086,3,0.0318142463555704,1.3050851841075948,29.09000015258789,1.999988079201739,29.28499984741211,-1.0000000000000155,28.94499969482422,0.0318142463555704 7712,2010-10-08,29.11000061035156,29.145000457763672,28.815000534057614,29.13500022888184,1409400.0,0.0012037780393361341,13.66663840969795,0.13513346323964845,50.915772668997754,56.60345386546878,-0.03994071499298002,-0.23616892834228764,-0.9195204743916072,-2.5885062248625985,18.62000759152415,0.32999992370605824,0.2289856150828662,0.19125061035155966,-0.3092529474107977,0.691754168113917,-0.05900116852961901,0.4415023892327383,0.3449993133544922,50.359789231022056,-12.4611526880444,0.2502517788811782,10,-0.002500534057613635,-0.3025007247924769,-1.2650003433227504,-2.5100002288818324,0.5749988555908274,4,0.03899004483284796,-1.2921276075933474,29.07500076293945,1.3050851841075948,29.09000015258789,1.999988079201739,29.28499984741211,0.03899004483284796 7713,2010-10-11,29.10000038146973,29.21500015258789,28.9950008392334,29.09000015258789,788200.0,-0.000343532417456327,-1.2000057220786404,-0.40001525902192514,54.61691118718869,55.57040121517435,-0.02119577710319831,-0.21680722690056697,-0.8650862253772935,-2.5440881675040536,18.377751165756212,0.2199993133544922,0.2788755972167749,0.16825037002563903,-0.3371235426569008,0.6736242827081789,-0.08443658631563267,0.4209373263669107,0.354999542236321,44.531268626470364,-16.405126813030492,0.2526869563412708,10,0.007499694824215197,-0.270000457763679,-1.2262501716613805,-2.477499961853031,0.22500038146971946,0,0.0290377767105654,13.66663840969795,29.11000061035156,-1.2921276075933474,29.07500076293945,1.3050851841075948,29.09000015258789,0.0290377767105654 7714,2010-10-12,28.98500061035156,29.09499931335449,28.795000076293945,29.09000015258789,672600.0,-0.0039518821172044305,4.2174749552182,-10.499713904249916,51.153873240469714,54.979063103381094,0.0619062473489187,-0.09942273410835512,-0.723642277733962,-2.3806992639598867,17.6274909000533,0.3050003051757848,0.26828339786026945,0.0485005378723109,-0.45700692169308255,0.5540079974377043,-0.20425319191038582,0.3012542676550076,0.4571993255615219,28.78796636129777,-29.522190094607133,0.25275372978269744,10,0.12249946594238637,-0.1550006866455078,-1.0112509727477992,-2.2625007629394496,0.4200000762939524,1,0.01707776165124475,-1.2000057220786404,29.10000038146973,13.66663840969795,29.11000061035156,-1.2921276075933474,29.07500076293945,0.01707776165124475 7715,2010-10-13,29.059999465942386,29.15500068664551,28.915000915527344,29.01499938964844,735000.0,0.0025875057447486416,1.0425293606798507,-0.42857402361488106,62.03092013463454,55.768567891300926,0.0020117453241006444,-0.15105675797926565,-0.766589339222616,-2.405503418356137,17.271807629000286,0.23999977111816762,0.2499011178602757,0.10374946594238565,-0.38776669017286025,0.5952656220576316,-0.1420086121152373,0.3495075440000086,0.3563124755859306,40.15143195676751,-20.739159838308964,0.24575807805762354,10,0.04750061035155895,-0.22999954223633523,-0.9437494277954137,-2.2924995422363352,0.5850009918212855,2,0.01720578145866747,4.2174749552182,28.98500061035156,-1.2000057220786404,29.10000038146973,13.66663840969795,29.11000061035156,0.01720578145866747 7716,2010-10-14,29.024999618530273,29.21999931335449,28.940000534057614,29.06999969482422,637000.0,-0.0012043994513190048,-1.604661065817286,-1.0,49.57742725462574,55.23487587228378,0.06325998299961455,-0.07791577617834378,-0.700895431890995,-2.3177674145588334,17.12610414368437,0.279998779296875,0.1888558783014851,0.04199962615966868,-0.3982322787460113,0.48223153106534866,-0.1781163262931713,0.26211557861250867,0.3664598483886685,54.117636499089414,-4.555265131838873,0.2201159524528394,10,0.08250045776367188,-0.1949996948242223,-0.9087495803833008,-2.2574996948242223,0.899999618530277,3,0.02308355159688613,1.0425293606798507,29.059999465942386,4.2174749552182,28.98500061035156,-1.2000057220786404,29.10000038146973,0.02308355159688613 7717,2010-10-15,29.28499984741211,29.375,29.10000038146973,29.26000022888184,931200.0,0.008957803007716425,1.6829241061044136,-0.5555461365658516,56.29628862153498,55.845767526973475,-0.19270631635155766,-0.2764831146794897,-0.9305772705911828,-2.5212278144280234,17.787980926799353,0.35000038146972656,0.1822361798076244,0.2539999008178704,-0.08089383955330476,0.5888936411890455,0.08655303063228459,0.4214467710034562,-0.48999977111816406,84.48273027127105,26.785497889563402,0.16744687018558677,10,-0.15999984741210938,-0.45499992370605824,-1.1687498092651367,-2.5174999237060582,0.8500003814697301,4,0.009048980400519158,-1.604661065817286,29.024999618530273,1.0425293606798507,29.059999465942386,4.2174749552182,28.98500061035156,0.009048980400519158 7718,2010-10-18,29.364999771118164,29.459999084472656,29.26000022888184,29.32999992370605,726800.0,0.0027317713547170275,-1.2857111716621776,1.4000152590222377,53.543318912218744,55.27193005736815,-0.23117436695925875,-0.3504282348332026,-0.9848293207106025,-2.544606760807575,17.615707598112937,0.19999885559081676,0.19020732802701446,0.3187498092651353,-0.047969439068058506,0.6854690575983291,0.13539018509854017,0.5021094334317304,-0.5583996963500972,85.71436766279173,31.096956824063597,0.18335962416659685,10,-0.23750019073486328,-0.5325002670288086,-1.2462496757507324,-2.597499847412113,0.4799995422363246,0,0.010897316441969007,1.6829241061044136,29.28499984741211,-1.604661065817286,29.024999618530273,1.0425293606798507,29.059999465942386,0.010897316441969007 7719,2010-10-19,29.334999084472656,29.415000915527344,29.05500030517578,29.05500030517578,1711200.0,-0.0010216477738581586,-1.5714441416893732,7.999999999999188,61.07782447804824,55.57169914339543,-0.21605602859844453,-0.29872687411833,-0.9306716012005829,-2.462853879880214,17.13747873115623,0.3600006103515625,0.18391785274937789,0.2652491569519029,-0.11263240069904867,0.6431307146028544,0.0763083781264271,0.45418993577737865,-0.5022630493164044,77.06414312512248,22.187087901556282,0.1889407788254756,10,-0.20749950408935547,-0.5024995803833008,-1.2112488746643066,-2.5624990463256836,0.8200016021728551,1,-0.0003408325156041281,-1.2857111716621776,29.364999771118164,1.6829241061044136,29.28499984741211,-1.604661065817286,29.024999618530273,-0.0003408325156041281 7720,2010-10-20,29.78000068664551,29.84499931335449,29.35000038146973,29.35000038146973,1638800.0,0.01516964772664342,-1.3023189794361019,1.5357220708446866,71.4634486736943,56.741753907934736,-0.6178629149771844,-0.7129425711865665,-1.3485873411039897,-2.8530700490093004,16.832190397218362,0.5100002288818324,0.21897060286062953,0.6675006866455107,0.1807875982076368,1.1542137750833845,0.4241441424265737,0.9108572308644476,-0.9221741295166019,92.81782161524274,32.92193019436883,0.24335654421893654,10,-0.4600009918212926,-0.7550010681152415,-1.4675006866455114,-2.932500839233402,0.31999969482421875,2,-0.012592343564591157,-1.5714441416893732,29.334999084472656,-1.2857111716621776,29.364999771118164,1.6829241061044136,29.28499984741211,-0.012592343564591157 7721,2010-10-21,29.78000068664551,30.0,29.625,29.875,2116200.0,0.0,1.1739173701756422,-0.22092847891271508,67.85718777116836,58.62413336373148,-0.5669642446539278,-0.6464568341961971,-1.305952388799664,-2.7922197680833314,17.446661768244116,0.375,0.19561139551311513,0.6042506217956571,0.11569431293600019,1.092806930655314,0.35997246736582866,0.8485287762254856,-0.8629437641430684,76.71964186238058,16.991490820345476,0.24427815442982834,10,-0.3825006484985387,-0.677500724792484,-1.422500610351566,-2.822501182556156,0.21999931335448863,3,-0.0045332513690095055,-1.3023189794361019,29.78000068664551,-1.5714441416893732,29.334999084472656,-1.2857111716621776,29.364999771118164,-0.0045332513690095055 7722,2010-10-22,29.7450008392334,29.790000915527344,29.54999923706055,29.774999618530273,903800.0,-0.0011752802755242708,6.999872846334677,0.31577890657940827,73.95212897787788,60.77249089603028,-0.483234300161417,-0.5859753375709857,-1.2255886053716658,-2.702901099247093,17.46165303656394,0.24000167846679332,0.18802313534387594,0.5340007781982408,-0.011706273707726922,1.0797078301042085,0.2611472522452587,0.8068543041512228,-0.7413084705311519,73.01595310948386,9.728705965774182,0.27285352595298357,10,-0.3475008010864258,-0.6425008773803711,-1.3675007820129395,-2.530000686645508,0.3649997711181605,4,0.006051383182001269,1.1739173701756422,29.78000068664551,-1.3023189794361019,29.78000068664551,-1.5714441416893732,29.334999084472656,0.006051383182001269 7723,2010-10-25,29.78000068664551,29.90999984741211,29.6299991607666,29.90999984741211,1124400.0,0.0011766631845560038,3.3077306806344176,4.333481688707918,68.13190191335724,62.65893852635111,-0.46000689492567304,-0.5922722312324211,-1.2166227646606238,-2.683385995195284,17.494575038801678,0.2800006866455078,0.1749901316454121,0.5315006256103558,-0.06275394048421745,1.125755191704929,0.2343733425630674,0.8286279086576442,-0.6966037074394436,76.71964186238058,17.21516924945476,0.29712728304728697,10,-0.3225002288818395,-0.5425004959106481,-1.4112505912780797,-2.4675006866455114,0.3549995422363281,0,0.01192073653629988,6.999872846334677,29.7450008392334,1.1739173701756422,29.78000068664551,-1.3023189794361019,29.78000068664551,0.01192073653629988 7724,2010-10-26,29.79999923706055,29.82999992370605,29.520000457763672,29.739999771118164,1270000.0,0.0006715429803199058,4.166621632361369,-0.46153733292255705,79.8319287323966,64.6368283705469,-0.3936351571182293,-0.5980401503064634,-1.1937734094405847,-2.6389389119562416,17.201186076486167,0.30999946594237926,0.20596674897950606,0.5229991912841818,-0.12017908696354951,1.1661774695319131,0.20141005216031616,0.8445883304080475,-0.6432740161909685,69.23063379765111,9.318919213425858,0.321589139123866,10,-0.32999897003174183,-0.5624990463256871,-1.3787493705749547,-2.092499732971195,0.24000167846679332,1,0.0015100697129539764,3.3077306806344176,29.78000068664551,6.999872846334677,29.7450008392334,1.1739173701756422,29.78000068664551,0.0015100697129539764 7725,2010-10-27,29.625,29.63999938964844,29.25,29.63500022888184,1566400.0,-0.005872457769828143,38.00276585597124,-0.1666719649045221,70.37036513758332,66.94715480198663,-0.14534703918171488,-0.39111270509003404,-0.988520789407886,-2.3964244490549262,16.711578554708336,0.5499992370605504,0.22549034086634023,0.3149999618530259,-0.32850229079212667,0.9585022144981785,-0.006751164469552151,0.636751088175604,-0.40081279679998616,50.0,-11.271314058439572,0.3217511263225769,10,-0.09749984741210938,-0.3874998092651367,-1.1912493705749512,-1.9049997329711914,0.5249996185302734,2,0.017890318536557315,4.166621632361369,29.79999923706055,3.3077306806344176,29.78000068664551,6.999872846334677,29.7450008392334,0.017890318536557315 7726,2010-10-28,29.84499931335449,29.899999618530273,29.63500022888184,29.88999938964844,1541000.0,0.00742613715964513,7.15376038029274,4.499904634750209,73.94135795949424,68.90771806175988,-0.26462529448672356,-0.5656881539172502,-1.1768596448266884,-2.553969377351766,16.55501895191584,0.27499961853027344,0.27431367752194546,0.48774929046630433,-0.1676613269465399,1.1431599078791486,0.160043981759884,0.8154545991727247,-0.5949993133544886,90.15143195676622,26.36389157582184,0.32770530870642145,10,-0.317499160766598,-0.6074991226196254,-1.3137497901916468,-2.0725002288818324,0.1100006103515625,3,0.008544180733190299,38.00276585597124,29.625,4.166621632361369,29.79999923706055,3.3077306806344176,29.78000068664551,0.008544180733190299 7727,2010-10-29,29.770000457763672,29.88999938964844,29.649999618530273,29.815000534057614,993600.0,-0.002512945462098126,1.4615640436249284,0.9999999999997632,70.93754731128787,70.8404101061009,-0.1269436237486694,-0.46407707193880654,-1.060425316173415,-2.412007064673329,16.38999867364876,0.23999977111816762,0.2908323842857605,0.38075037002563406,-0.290252728544381,1.051753468595649,0.045248820740628304,0.7162519193106398,-0.5200004577636719,78.78796636129816,12.045604911240545,0.3355015492850067,10,-0.24250030517578125,-0.3900003433227539,-1.23875093460083,-1.9975013732910156,-0.07500076293945312,4,0.0077258830601174555,7.15376038029274,29.84499931335449,38.00276585597124,29.625,4.166621632361369,29.79999923706055,0.0077258830601174555 7728,2010-11-01,29.815000534057614,30.045000076293945,29.604999542236328,29.959999084472656,1270000.0,0.0015115913873695597,1.7936494480808471,3.2221845462640557,77.12423596818061,72.62334471611561,-0.11331446941924028,-0.46436521996502833,-1.0637410272119716,-2.40051869816212,16.65171138205942,0.4400005340576172,0.3512353159225654,0.382250404357908,-0.280236848318534,1.04473765703435,0.051006778019687005,0.713494030696129,-0.5050005340576149,71.06924274667729,-0.45451007201741334,0.33124362633822013,11,-0.16750049591064098,-0.412500381469723,-1.2837510108947718,-2.0425014495849574,-0.4800014495849574,0,0.009894350863987711,1.4615640436249284,29.770000457763672,7.15376038029274,29.84499931335449,38.00276585597124,29.625,0.009894350863987711 7729,2010-11-02,29.940000534057614,30.28000068664551,29.934999465942386,30.084999084472656,1522000.0,0.004192520468252692,-3.4516089337355145,1.0,77.84817002947908,73.33275820009169,-0.16033040979390023,-0.5668403891776457,-1.145873032042818,-2.469885473358911,16.92549536849598,0.46500015258789773,0.38409466137031956,0.4745003700256305,-0.2211622813755838,1.1701630214268448,0.12666904432502335,0.8223316957262377,-0.5565005264282199,66.99029845356662,-8.150639641104902,0.3478313257006068,11,-0.17500019073485973,-0.4200000762939382,-1.4087510108947718,-2.1675014495849574,-0.5900001525878835,1,0.006513015743015993,1.7936494480808471,29.815000534057614,1.4615640436249284,29.770000457763672,7.15376038029274,29.84499931335449,0.006513015743015993 7730,2010-11-03,29.75,30.114999771118164,29.60000038146973,30.0,1785400.0,-0.0063460431084990665,1.1458328366274717,1.7241551676510016,70.89339837012265,73.67011493330882,0.02790109197824364,-0.34241488437397294,-0.9167462876143091,-2.224312733423048,17.078925584546813,0.514999389648434,0.41794597815686174,0.2514998435974114,-0.4316670697787224,0.9346667569735452,-0.09008361309065549,0.5930833002854783,-0.2589199108886717,22.058757531218273,-53.43886350297059,0.34158345668806767,11,0.015000343322753906,-0.22999954223632457,-1.172499656677246,-1.9375,-0.30999946594238637,2,0.009747929933692223,-3.4516089337355145,29.940000534057614,1.7936494480808471,29.815000534057614,1.4615640436249284,29.770000457763672,0.009747929933692223 7731,2010-11-04,30.0,30.125,29.85000038146973,29.98500061035156,1255200.0,0.008403361344537785,1.075473599355072,-0.05999755859376421,70.72466043635752,73.31150731758434,-0.20965795781468088,-0.5476409408062821,-1.1242307442908874,-2.4244666866068236,16.91499338483381,0.375,0.4498099967103215,0.4552498817443862,-0.23242737995282425,1.1429271434415966,0.11141125089578097,0.7990885125929914,-0.41424943918456947,58.823446914022966,-14.895775248428336,0.34383863084860444,11,-0.2349996566772461,-0.4799995422363246,-1.422499656677246,-2.1399993896484375,-0.43000030517578125,3,0.0049999872843424775,1.1458328366274717,29.75,-3.4516089337355145,29.940000534057614,1.7936494480808471,29.815000534057614,0.0049999872843424775 7732,2010-11-05,30.2450008392334,30.26000022888184,29.88500022888184,30.020000457763672,1265800.0,0.008166694641113192,1.9411861503593235,15.000635808745175,73.28045905556945,73.8835692222746,-0.420494586062901,-0.7412551215556107,-1.3154166609944937,-2.622480896618562,17.280766820572644,0.375,0.42516444664012454,0.64350070953369,-0.07953495805011457,1.3665363771174945,0.2819828757417895,1.0050185433255905,-0.6450004577636683,94.85296592579243,21.715357527959156,0.3615178337919019,11,-0.48000049591064453,-0.725000381469723,-1.6000003814697266,-2.3025007247924805,-0.625,4,-0.009588391716992883,1.075473599355072,30.0,1.1458328366274717,29.75,-3.4516089337355145,29.940000534057614,-0.009588391716992883 7733,2010-11-08,29.94499969482422,30.209999084472656,29.854999542236328,30.18000030517578,709600.0,-0.00991903243791692,1.4067914964051105,-1.044445386343407,64.12038549637867,72.13784219605037,-0.10574744695895077,-0.3949523012530136,-0.9820303050380517,-2.2828281310364034,17.45676254887233,0.3900012969970703,0.40755005466670724,0.30124959945678853,-0.39671684531497675,0.9992160442285538,-0.04773362292909411,0.6502328218426712,-0.263399276733395,50.73517037103472,-21.000853533212485,0.3489832223858821,11,-0.17999935150146484,-0.4249992370605433,-1.2999992370605469,-1.982499122619629,-0.7449989318847692,0,-0.008348639256897772,1.9411861503593235,30.2450008392334,1.075473599355072,30.0,1.1458328366274717,29.75,-0.008348639256897772 7734,2010-11-09,29.479999542236328,29.864999771118164,29.375,29.864999771118164,1369800.0,-0.015528474113434831,1.545451843191265,1.6382945912603077,43.119234750167685,69.10993881967086,0.34541081727924805,0.11492564367380709,-0.47433647410073476,-1.778881038425375,17.798971061999033,0.5699996948242188,0.37114822479219356,-0.18850049972534322,-0.820058083572178,0.4430570841214916,-0.5042792916487606,0.12727829219807418,0.8000011444091832,11.864351986551531,-54.841888141453744,0.3157787919234168,11,0.3475008010864258,0.05750083923339844,-0.8349990844726562,-1.3899993896484375,-0.08499908447265625,1,-0.00491860447812853,1.4067914964051105,29.94499969482422,1.9411861503593235,30.2450008392334,1.075473599355072,30.0,-0.00491860447812853 7735,2010-11-10,29.559999465942386,29.59000015258789,29.17499923706055,29.43000030517578,1608200.0,0.0027137016603897557,3.368418410881858,-0.33765995709707586,45.13271274126712,65.90897823986785,0.28521425343474505,0.07832063218377883,-0.5112835711018668,-1.8150816422466853,18.113602907729938,0.4150009155273402,0.3514890362748915,-0.13350057601928356,-0.6998569985037086,0.4328558464651415,-0.4166787872614961,0.14967763522292898,0.7019012069702164,35.48385962630064,-28.7183112895717,0.2831782112422119,11,0.16750049591064453,-0.022499084472659803,-0.9149990081787145,-1.4699993133544957,0.00500106811522727,2,-0.0071041640144347,1.545451843191265,29.479999542236328,1.4067914964051105,29.94499969482422,1.9411861503593235,30.2450008392334,-0.0071041640144347 7736,2010-11-11,29.69499969482422,29.729999542236328,29.3700008392334,29.3700008392334,1127000.0,0.004566990234129431,-1.215384434806594,2.5000073360035704,48.94065313795391,63.46487888727519,0.1415885168373734,-0.004122599099531499,-0.6207620794493067,-1.8975483232168173,18.1408946579801,0.3599987030029297,0.3189659716279678,-0.03200035095214915,-0.5031182856438008,0.4391175837395025,-0.2675593182979732,0.2035586163936749,0.5234249206543033,47.926265660899766,-14.534734941642448,0.23555896734582538,11,0.032500267028812146,-0.1574993133544922,-0.9662494659423828,-1.5924997329711914,-0.010000228881832385,3,-0.008587276086453377,3.368418410881858,29.559999465942386,1.545451843191265,29.479999542236328,1.4067914964051105,29.94499969482422,-0.008587276086453377 7737,2010-11-12,29.54999923706055,29.6200008392334,29.38500022888184,29.55500030517578,1022600.0,-0.004882992397839292,2.4814354337382913,-0.015387956077996968,45.34409891651754,59.93375254820151,0.2817265028119458,0.17048998847430497,-0.45188216568855566,-1.6957734917710887,17.76212871550396,0.30999946594237926,0.3052906471389889,-0.1902507781982372,-0.622314709128041,0.24181315273156656,-0.4062827436631409,0.02578118726666645,0.6266883632812537,36.231889399563,-23.416497224382,0.21603196546490272,11,0.17750072479248047,-0.012498855590823865,-0.6374993324279821,-1.3774995803833043,0.225000381469723,4,0.0006768344595617926,-1.215384434806594,29.69499969482422,3.368418410881858,29.559999465942386,1.545451843191265,29.479999542236328,0.0006768344595617926 7738,2010-11-15,29.684999465942386,29.815000534057614,29.61000061035156,29.65999984741211,740600.0,0.004568535782313088,-2.280048828869883,-4.9988558352445365,47.77563390725934,56.59235964573265,0.14119444663213798,0.06397243402873087,-0.5669059411409201,-1.7803820194467939,17.2920193297138,0.2650012969970632,0.26597731168528327,-0.07125053405761506,-0.4669767230710704,0.3244756549558403,-0.26911362856434096,0.12661256044911084,0.4516205998681677,73.91301944112001,14.837395192507508,0.19786309450672748,11,0.032500267028808594,-0.1474990844726598,-0.7274994850158727,-1.5124998092651403,-0.059999465942386365,0,-0.002189611853743223,2.4814354337382913,29.54999923706055,-1.215384434806594,29.69499969482422,3.368418410881858,29.559999465942386,-0.002189611853743223 7739,2010-11-16,29.32500076293945,29.59499931335449,29.125,29.59000015258789,1019400.0,-0.012127293565087127,2.4182052740363233,-10.600137331195706,44.584852211491096,53.669187850329145,0.4523507359641634,0.44605305377957194,-0.18522168084846058,-1.3761240385796185,17.619429362593383,0.5599994659423864,0.22534088888068027,-0.43074932098388885,-0.8287349995145803,-0.032763642453197406,-0.6297421602492363,-0.23175648171854135,0.7731544697211028,28.985595382560952,-29.94762332221888,0.19899283926534578,11,0.3674993515014684,0.212499618530277,-0.3562507629394496,-1.1525011062622035,0.21999931335449574,1,-0.004262574484157344,-2.280048828869883,29.684999465942386,2.4814354337382913,29.54999923706055,-1.215384434806594,29.69499969482422,-0.004262574484157344 7740,2010-11-17,29.40500068664551,29.43000030517578,29.145000457763672,29.145000457763672,1037000.0,0.002728045068191909,-1.1923045886366137,-0.9811351989405196,41.63501049403949,50.437004523404916,0.35566850356117286,0.354704483894384,-0.23571172313208422,-1.4147024495327791,16.93096928137138,0.2849998474121094,0.17045833922961506,-0.3319993972778299,-0.7594202177585849,0.09542142320292513,-0.5457098075182074,-0.11828898703745239,0.6347652320554076,40.57977825016174,-13.80950947865631,0.21371041024037785,11,0.2874994277954066,0.19250011444091442,-0.43625068664551137,-1.2325010299682653,0.14999961853026988,2,-0.00034008599382151505,2.4182052740363233,29.32500076293945,-2.280048828869883,29.684999465942386,2.4814354337382913,29.54999923706055,-0.00034008599382151505 7741,2010-11-18,29.645000457763672,29.71999931335449,29.47500038146973,29.57500076293945,756200.0,0.008161869257400145,1.2272892788403258,0.26922935847119805,47.76386562994324,47.601827476113115,0.06706943887735406,0.10969645859931632,-0.4497355226456925,-1.608830007401128,15.627756028870902,0.31499862670897727,0.10517784206961167,-0.08524961471557546,-0.5140727964697014,0.34357356703855046,-0.2996612055926384,0.1291619761614875,0.33987950581519044,75.3623268529605,23.06544268943434,0.2144115908770622,11,0.02249908447265625,-0.034999847412109375,-0.6762504577636719,-1.2775001525878906,0.06499862670898438,3,-0.0026985974859415895,-1.1923045886366137,29.40500068664551,2.4182052740363233,29.32500076293945,-2.280048828869883,29.684999465942386,-0.0026985974859415895 7742,2010-11-19,29.92499923706055,29.92499923706055,29.440000534057614,29.645000457763672,2293800.0,0.009445059030975589,2.464291553133478,3.9999999999998477,51.81515970421636,46.234580165872856,-0.29401386412115116,-0.16456310888084502,-0.7010974741151763,-1.8352742127481996,14.685735043856308,0.4849987030029368,0.06784928460925244,0.18574924468994425,-0.25184320125912407,0.6233416906390126,-0.033046978284588135,0.40454546766447663,0.00828792870358086,100.0,48.00903510625078,0.2187962229745333,11,-0.399999618530277,-0.2574987411499059,-0.9562492370605504,-1.5574989318847692,-0.3149986267089915,4,-0.00802004268126888,1.2272892788403258,29.645000457763672,-1.1923045886366137,29.40500068664551,2.4182052740363233,29.32500076293945,-0.00802004268126888 7743,2010-11-22,30.13500022888184,30.145000457763672,29.69499969482422,29.739999771118164,1320200.0,0.007017577182131252,1.168673591322732,1.4107220708446815,53.130009466322406,47.34688846766783,-0.5299599089073652,-0.36533573526910246,-0.8881352323358875,-1.9834092294901353,13.606934997834605,0.4500007629394531,0.015427739099930449,0.3780002593994176,-0.09399892736080417,0.8499994461596394,0.14200066601930672,0.6139998527795285,-1.0100002288818395,99.01958584373995,46.9048558303313,0.23599959338011145,11,-0.5000000000000036,-0.46749973297119496,-1.1575002670288121,-1.7674999237060582,-0.6200008392333984,0,-0.011946262074573832,2.464291553133478,29.92499923706055,1.2272892788403258,29.645000457763672,-1.1923045886366137,29.40500068664551,-0.011946262074573832 7744,2010-11-23,29.84499931335449,29.96999931335449,29.584999084472656,29.59499931335449,1061600.0,-0.009623391847510598,-1.8518487121886922,0.6329106589278242,51.47743783026321,48.05185792200073,-0.20421422964723135,-0.07567032721553701,-0.5796793385106191,-1.6375504424933247,12.760221478791639,0.5500011444091832,-0.07762021225860849,0.08574934005736878,-0.3875401675608998,0.5590388476756374,-0.15089541375176552,0.3223940938665031,-0.6995993041992143,69.99988555908168,13.501511512625399,0.2366447538091336,11,-0.2099990844726527,-0.1774988174438441,-0.8649997711181605,-1.4699993133544886,-0.4149990081787074,1,-0.007371396160697707,1.168673591322732,30.13500022888184,2.464291553133478,29.92499923706055,1.2272892788403258,29.645000457763672,-0.007371396160697707 7745,2010-11-24,30.15500068664551,30.15999984741211,29.895000457763672,30.01000022888184,1118000.0,0.010387045750485546,2.41937389249868,0.5800018310546875,52.36642021612716,48.43249870846443,-0.47040713347502106,-0.3625158895473781,-0.8599895057313631,-1.895950572192131,12.903808156020013,0.31500053405762074,-0.1290521170750516,0.3692506790161154,-0.130973394142611,0.8694747521748418,0.1191386424367522,0.6193627155954786,-0.9896086685180698,99.30567145358697,41.320928969771316,0.2501120365793629,11,-0.5125007629394567,-0.45250034332275746,-1.1750011444091832,-1.7800006866455114,-0.7550010681152379,2,-0.020228837554684964,-1.8518487121886922,29.84499931335449,1.168673591322732,30.13500022888184,2.464291553133478,29.92499923706055,-0.020228837554684964 7746,2010-11-26,30.10000038146973,30.32999992370605,29.864999771118164,29.864999771118164,446800.0,-0.0018239198780763966,-2.9574378287123912,1.6206887479940262,47.64991375206354,48.688700356858426,-0.3932727471944091,-0.3029652037134447,-0.7696832614010738,-1.8002421449883421,12.573760090740087,0.4650001525878871,-0.09017166627764439,0.30150032043457387,-0.21772098437294218,0.8207216252420899,0.04188966803081584,0.5611109728383319,-0.8948240501709002,74.1573370823126,19.975455935151913,0.25961065240375725,11,-0.37250041961670277,-0.37250041961670277,-0.927500724792484,-1.5325002670288121,-1.0699996948242188,4,-0.018106314597572726,2.41937389249868,30.15500068664551,-1.8518487121886922,29.84499931335449,1.168673591322732,30.13500022888184,-0.018106314597572726 7747,2010-11-29,30.0,30.065000534057614,29.709999084472656,29.915000915527344,1120000.0,-0.00332227176752109,2.3023367222015985,0.361697292383606,50.95321082236084,49.04176445853637,-0.2489015669039567,-0.19483988930257112,-0.6294917969562164,-1.6614582580405006,12.073622734790213,0.39000129699707387,-0.06125428268703814,0.18999996185302592,-0.3366980210222863,0.7166979447283381,-0.07334902958463019,0.45334895329068203,-0.7273342531567373,55.704758125424306,1.0419928893886237,0.2633489914376557,11,-0.27250003814697266,-0.27250003814697266,-0.75,-1.3549995422363281,-1.1299991607666016,0,-0.009666697184244843,-2.9574378287123912,30.10000038146973,2.41937389249868,30.15500068664551,-1.8518487121886922,29.84499931335449,-0.009666697184244843 7748,2010-11-30,30.11000061035156,30.20000076293945,29.73500061035156,29.73500061035156,1327400.0,0.0036666870117185724,-1.4800008138020833,4.411812225114442,62.450601228843716,51.026847682686665,-0.3266238304081739,-0.29682503779697456,-0.7208892847588011,-1.732520174975953,11.299133312238622,0.4650001525878906,-0.04802100845886059,0.2852505683898876,-0.2582904958887511,0.8287916326685263,0.013480036250570038,0.5570211005292052,-0.7738948128965291,70.46992409016998,9.964104822893987,0.2717705321393186,11,-0.37250041961669567,-0.3825006484985316,-0.860000610351559,-1.465000152587887,-1.1400012969970703,1,-0.016605778474415023,2.3023367222015985,30.0,-2.9574378287123912,30.10000038146973,2.41937389249868,30.15500068664551,-0.016605778474415023 7749,2010-12-01,30.13500022888184,30.51000022888184,29.95000076293945,30.51000022888184,2269200.0,0.0008302762545173703,1.986663818359413,-1.0,61.616166286738455,53.24697610409765,-0.25104163392386525,-0.3230285676508977,-0.7203253421249372,-1.7192379635579016,10.208875811717787,0.5599994659423899,-0.009350175241770842,0.30050020217895934,-0.25852083671578896,0.8595212410737076,0.02098968273158519,0.5800107216263335,-0.7392607838517478,53.12506705512966,-10.110223150372782,0.2795105194473741,12,-0.15999984741211293,-0.3175001144409215,-0.7874999046325719,-1.4899997711181676,-0.9449996948242259,2,-0.020574110984714067,-1.4800008138020833,30.11000061035156,2.3023367222015985,30.0,-2.9574378287123912,30.10000038146973,-0.020574110984714067 7750,2010-12-02,30.040000915527344,30.21500015258789,29.9950008392334,30.09499931335449,1664200.0,-0.0031524576948052108,-2.034503623998632,0.1466623942057197,57.084209982124875,54.282569921006726,-0.06313421111891415,-0.21627782245526816,-0.6022735607228995,-1.5893938561991128,10.148570641588423,0.2199993133544922,0.012938821635973596,0.19100084304809428,-0.37380593591033673,0.7558076220065253,-0.091402546431123,0.47340423252731156,-0.5551206077891138,41.25016987299442,-22.93343198685345,0.2824033894792156,12,-0.06500053405761719,-0.22250080108642578,-0.6862506866455078,-1.3950004577636719,-0.7700004577636719,3,-0.02030627802132523,1.986663818359413,30.13500022888184,-1.4800008138020833,30.11000061035156,2.3023367222015985,30.0,-0.02030627802132523 7751,2010-12-03,30.149999618530273,30.239999771118164,29.78000068664551,30.09000015258789,2317800.0,0.003661741000349661,2.833329359686529,-1.0909311600486227,62.50000993410876,55.469775502105875,-0.1050082376801349,-0.33145670111701975,-0.6742487664541343,-1.6643527221293297,9.83935010695798,0.4599990844726527,0.08104619444716832,0.29349956512451314,-0.2835996360042401,0.8705987662532664,0.004949964560136522,0.5820491656888898,-0.5831097171005553,54.999988079087856,-12.193895538144133,0.28854960056437573,12,-0.10249996185302734,-0.33249950408935547,-0.7674994468688965,-1.5049991607666016,-0.7999992370605433,4,-0.0248756222052835,-2.034503623998632,30.040000915527344,1.986663818359413,30.13500022888184,-1.4800008138020833,30.11000061035156,-0.0248756222052835 7752,2010-12-06,29.95499992370605,30.22500038146973,29.95499992370605,30.084999084472656,1208000.0,-0.00646765165145724,-3.153880012324368,-2.166671964904532,55.48781622456456,55.73175403079946,0.10582300704077952,-0.16790572856381303,-0.4596324834726211,-1.4362889209344907,9.209296359647798,0.270000457763679,0.1540788124771595,0.1129999160766566,-0.4369323103776033,0.6629321425309165,-0.16196619715047333,0.38796602930378654,-0.31266119608016396,28.38702214740464,-36.388974105165175,0.27496611322712966,12,0.09249973297119496,-0.13749980926513317,-0.5724997520446742,-1.2049999237060511,-0.32999992370605113,0,-0.030879627421681488,2.833329359686529,30.149999618530273,-2.034503623998632,30.040000915527344,1.986663818359413,30.13500022888184,-0.030879627421681488 7753,2010-12-07,29.69499969482422,30.19499969482422,29.61000061035156,30.19499969482422,1639600.0,-0.008679693858923088,1.3399963378906392,3.846178675704518,57.83895839394818,56.43858964898668,0.3317304936900918,0.07631766009579621,-0.18231005366645547,-1.1360978763460245,8.310125593978682,0.5849990844726598,0.1883284208615521,-0.1345003128051765,-0.6859378716970532,0.41693724608670024,-0.41021909225111486,0.14121846664076187,0.8150005340576207,9.444346722220304,-57.386185348107006,0.2757187794459391,12,0.36500072479248047,0.12250041961669922,-0.24124956130981445,-0.9449996948242188,-0.14500045776366832,1,-0.02778241670548376,-3.153880012324368,29.95499992370605,2.833329359686529,30.149999618530273,-2.034503623998632,30.040000915527344,-0.02778241670548376 7754,2010-12-08,29.334999084472656,29.78499984741211,29.274999618530273,29.72500038146973,1462400.0,-0.012123273751516783,1.0,0.7800025939941477,48.67421273140132,56.02834437290603,0.6836754639127136,0.44786024390254653,0.18473911799626563,-0.7449366849696446,8.843725208353442,0.5100002288818359,0.17931001949146008,-0.4872509002685561,-1.0613818943987319,0.08688009386161966,-0.7743163973336458,-0.20018540320346645,1.1570011520385783,6.217560254418526,-61.29248804556461,0.2870654970650886,12,0.5575008392333984,0.4825010299682617,0.1900010108947754,-0.5624990463256836,0.3150005340576172,2,-0.012442467445358374,1.3399963378906392,29.69499969482422,-3.153880012324368,29.95499992370605,2.833329359686529,30.149999618530273,-0.012442467445358374 7755,2010-12-09,29.35000038146973,29.51499938964844,29.1299991607666,29.434999465942386,1416800.0,0.0005113788125192809,2.1428727131179737,0.2179456456353631,43.89234510412232,55.610836745357,0.6062276628899852,0.438818115443258,0.18564905417203548,-0.7327648110213012,9.186237938514203,0.3850002288818395,0.14708373604262448,-0.46174964904784943,-1.0631103455923174,0.13961104749661857,-0.7624299973200834,-0.16106930077561543,1.0933198303222653,19.81991889476972,-44.76786948931662,0.30068034827223344,12,0.46999931335448863,0.46749973297118785,0.2925000190734828,-0.4600000381469762,0.354999542236321,3,-0.0054514427711263025,1.0,29.334999084472656,1.3399963378906392,29.69499969482422,-3.153880012324368,29.95499992370605,-0.0054514427711263025 7756,2010-12-10,29.440000534057614,29.55500030517578,29.35000038146973,29.3700008392334,1378800.0,0.0030664446820487523,-2.7272506588987753,-0.8235346916793407,39.101173295797864,54.29394368685,0.461268331283069,0.3464997723909633,0.1150294816416455,-0.7873678521764198,9.877866168236096,0.20499992370605113,0.14271671339566439,-0.3589995384216351,-0.9812333045356816,0.26323422769241134,-0.6701164214786566,-0.04788265536461367,0.924520414672859,28.310596137230988,-30.484251914092383,0.31111688305702245,12,0.3799991607666051,0.37749958038330433,0.20249986648559926,-0.537500381469723,0.24499893188477273,4,-0.005774459008493493,2.1428727131179737,29.35000038146973,1.0,29.334999084472656,1.3399963378906392,29.69499969482422,-0.005774459008493493 7757,2010-12-13,29.56999969482422,29.709999084472656,29.459999084472656,29.5049991607666,1354600.0,0.004415732282892382,-2.2257921614471177,0.9285831062670771,36.829838902577784,51.4471923172649,0.2948676125823013,0.22986091101608253,-0.0010936189796595386,-0.8896365238812294,10.464365893409825,0.2699985504150426,0.11240323085434056,-0.23000040054321147,-0.850611362596883,0.39061056151046003,-0.540305881570049,0.08030508048362606,0.7204499466284204,41.31458341914905,-11.880200719817715,0.3103054810268359,12,0.25,0.24750041961669922,0.07250070571899414,-0.6674995422363281,0.1100006103515625,0,-0.007439949801318235,-2.7272506588987753,29.440000534057614,2.1428727131179737,29.35000038146973,1.0,29.334999084472656,-0.007439949801318235 7758,2010-12-14,29.6200008392334,29.815000534057614,29.520000457763672,29.56999969482422,1283200.0,0.001690941661319334,-2.933344353597857,0.7692420552246252,44.09453627962408,49.50034453869663,0.18779960395550432,0.18418375311194524,-0.030387593089631793,-0.9155661842770826,10.574887688956823,0.29500007629394176,0.10288990803003983,-0.1767493247985854,-0.8005684088821496,0.44706975928497883,-0.4886588668403675,0.1351602172431967,0.6008217733780796,71.53294833740827,19.618554051297508,0.3119095420417813,12,0.06499862670898438,0.19749927520751953,0.022499561309814453,-0.7175006866455078,0.2099990844726527,1,0.0001687765234625882,-2.2257921614471177,29.56999969482422,-2.7272506588987753,29.440000534057614,2.1428727131179737,29.35000038146973,0.0001687765234625882 7759,2010-12-15,29.20000076293945,29.70000076293945,29.15999984741211,29.584999084472656,2154000.0,-0.014179610546723342,-1.3225838207666976,-7.699790196452484,26.302746674920783,46.08018194900729,0.5154246350199543,0.6264578035732242,0.3949052548233958,-0.4754489215691855,10.700348894812265,0.5400009155273402,0.0752457030526088,-0.5904994010925328,-1.2363354216997955,0.05533661951472979,-0.9134174113961642,-0.26758139078890153,0.9553724425613375,10.219191508556134,-34.22577308170244,0.3229180103036321,12,0.48499870300293324,0.6174993515014684,0.4424996376037633,-0.29750061035155895,0.9749984741211009,2,0.011986248800558874,-2.933344353597857,29.6200008392334,-2.2257921614471177,29.56999969482422,-2.7272506588987753,29.440000534057614,0.011986248800558874 7760,2010-12-16,29.395000457763672,29.399999618530273,29.190000534057614,29.28499984741211,1952600.0,0.006678071566070587,2.5000158947134774,-0.2857171166707925,33.64269839738516,42.873814000482454,0.24508297723497563,0.4539444724132764,0.21385975537036117,-0.6524262220288932,10.832590180129198,0.2099990844726598,0.003567362545258135,-0.39499969482421804,-1.042106609695871,0.252107220047435,-0.7185531522600463,-0.07144623738838973,0.6988503050530639,35.87791816754968,-4.609991538278379,0.32355345743582664,12,0.2824993133544922,0.4224996566772461,0.28749990463256836,-0.49250030517578125,0.7649993896484375,3,0.008674916033187374,-1.3225838207666976,29.20000076293945,-2.933344353597857,29.6200008392334,-2.2257921614471177,29.56999969482422,0.008674916033187374 7761,2010-12-17,29.565000534057614,29.565000534057614,29.15500068664551,29.35000038146973,1525400.0,0.005783298984403995,2.8139493621476444,1.9545359966707636,40.22473277835923,41.17791583979297,-0.018579754679368676,0.2926479131804527,0.060560544606925504,-0.8006776535416691,11.5508766384585,0.40999984741210227,-0.06862111850158925,-0.22099962234497283,-0.872852023139874,0.4308527784499283,-0.5469258227424234,0.10492657805247774,0.4710191326361155,62.12120336386978,22.58496089802354,0.3259262003974504,12,0.09749889373779652,0.25249958038330433,0.06749963760376332,-0.662500381469723,0.4849987030029368,4,0.004735308206308408,2.5000158947134774,29.395000457763672,-1.3225838207666976,29.20000076293945,-2.933344353597857,29.6200008392334,0.004735308206308408 7762,2010-12-20,29.684999465942386,29.7450008392334,29.43000030517578,29.614999771118164,891000.0,0.004058817172911677,2.31575248955991,0.325579744859061,40.49213890285172,39.25049145189336,-0.2021658612336772,0.1620555739806555,-0.04212711032534244,-0.8937780715072314,11.696466528768672,0.3150005340576172,-0.12204101921811983,-0.08900070190429332,-0.7389124812693098,0.5609110774607231,-0.4139565915868033,0.23595518777821667,0.29665897039571476,80.30286391353437,42.833859077784,0.3249558896825087,12,-0.212499618530277,0.1325006484985316,-0.05249929428100941,-0.7824993133544957,0.6650009155273438,0,0.0,2.8139493621476444,29.565000534057614,2.5000158947134774,29.395000457763672,-1.3225838207666976,29.20000076293945,0.0 7763,2010-12-21,29.774999618530273,29.84499931335449,29.489999771118164,29.73500061035156,1196400.0,0.00303183945450769,2.9444744677921286,0.5714168937329918,42.17389717894746,38.528234168287376,-0.312485858744342,0.0460639475363962,-0.11309086870488372,-0.9516922943906465,11.452082474615619,0.3549995422363246,-0.20303407658039774,0.018999481201170454,-0.6083642943094922,0.6463632567118331,-0.2946824065541591,0.3326813689565,0.15555926127353814,89.8550965009762,52.12065510667705,0.31368188775533135,12,-0.28750038146972656,0.04250049591064453,-0.14249944686889648,-0.6449995040893555,0.23999977111816762,1,-0.0031905731174340923,2.31575248955991,29.684999465942386,2.8139493621476444,29.565000534057614,2.5000158947134774,29.395000457763672,-0.0031905731174340923 7764,2010-12-22,29.625,29.84499931335449,29.57500076293945,29.774999618530273,902600.0,-0.005037770628111837,-1.1600048828496918,-3.750083448571504,41.18893850965988,38.22785565779155,-0.13077604359808248,0.18839584932509723,0.05830197811939186,-0.7788553411964187,11.488477166309117,0.26999855041503906,-0.2584295462737529,-0.12000017166137766,-0.7485072423685644,0.508506899045809,-0.434253707014971,0.19425336369221569,0.25752529666157997,68.1159780847972,29.55285199734277,0.31425353535359307,12,-0.125,0.19250011444091797,0.0025000572204589844,-0.4049997329711914,0.5200004577636719,2,0.006919828648305426,2.9444744677921286,29.774999618530273,2.31575248955991,29.684999465942386,2.8139493621476444,29.565000534057614,0.006919828648305426 7765,2010-12-23,29.545000076293945,29.65500068664551,29.28499984741211,29.56999969482422,1106400.0,-0.0027004193656051667,2.794849222883981,0.16666454738501837,36.98926142562987,37.993198783328445,-0.022581172810255623,0.23226103429295009,0.1567887988513128,-0.6741757134142574,11.16726937238197,0.370000839233402,-0.3065292151997667,-0.1695000648498528,-0.7729367111195131,0.4339365814198075,-0.47121838798468474,0.13221825828497913,0.2999992370605433,56.521763167642526,19.210049159613703,0.30171832313483016,12,-0.04500007629394531,0.27499961853027344,0.07000017166137695,-0.30249977111816406,0.9650001525878942,3,0.02132337651513838,-1.1600048828496918,29.625,2.9444744677921286,29.774999618530273,2.31575248955991,29.684999465942386,0.02132337651513838 7766,2010-12-27,29.55500030517578,29.709999084472656,29.334999084472656,29.53000068664551,583800.0,0.00033847449165724797,1.2388248355965497,-0.9999999999998579,40.65422018454934,38.41813003688083,-0.016263461210982655,0.18902889280893476,0.16690115261707916,-0.6599858794008604,10.42443665634391,0.375,-0.30106785592258944,-0.1322498321533203,-0.7111095991935628,0.44660993488692213,-0.42167971567344154,0.1571800513668009,0.2899990081787074,48.21441343864663,9.370040917375029,0.289429883520122,12,-0.05500030517578125,0.2649993896484375,0.09000015258789062,-0.3125,0.24499893188476918,0,0.020470293892379976,2.794849222883981,29.545000076293945,-1.1600048828496918,29.625,2.9444744677921286,29.774999618530273,0.020470293892379976 7767,2010-12-28,29.709999084472656,29.71500015258789,29.43000030517578,29.56999969482422,504800.0,0.005244418125406991,2.79995931030975,5.600061036088382,50.36853539983091,39.115241050237145,-0.16686224541615502,0.01179472704119533,0.025848866345825172,-0.7916435967564652,10.072703054154845,0.2849998474121094,-0.27705628000243365,0.037248992919920454,-0.5228494013419684,0.5973473871818094,-0.24280020421102577,0.3172981900508667,0.0921002197265608,75.89279328067732,31.952707329016803,0.2800491971309452,12,-0.20999908447265625,0.1100006103515625,-0.07124900817871094,-0.467498779296875,-0.24499893188476562,1,0.011443963751772257,1.2388248355965497,29.55500030517578,2.794849222883981,29.545000076293945,-1.1600048828496918,29.625,0.011443963751772257 7768,2010-12-29,29.61000061035156,29.70499992370605,29.5049991607666,29.70499992370605,469400.0,-0.0033658188220329066,3.210572811050581,-0.6785694822888283,57.74653184470387,42.608994957990824,-0.07647348531635956,0.07632716175585941,0.13634035773242204,-0.6716823506565639,9.41509172823245,0.2049999237060547,-0.24813194663854077,-0.03774948120117472,-0.5589571849575385,0.4834582225551891,-0.29835333307935485,0.22285437067700542,0.15177268524170273,58.035905872254936,8.939002104199524,0.26060385187818136,12,-0.11000061035155895,0.2099990844726598,-0.013750553131099963,-0.3675003051757777,-0.36000061035155895,2,0.024991548661416507,2.79995931030975,29.709999084472656,1.2388248355965497,29.55500030517578,2.794849222883981,29.545000076293945,0.024991548661416507 7769,2010-12-30,29.51499938964844,29.684999465942386,29.489999771118164,29.604999542236328,507200.0,-0.003208416708708417,-1.7857220708447374,0.9473768747364454,54.447418289800154,44.92063050159249,0.07588988933568785,0.12911783266027754,0.2419141762706012,-0.5579463174870902,8.12908358275293,0.1949996948242223,-0.22491306100172892,-0.10175065994262411,-0.5722180613878365,0.36871674150258826,-0.3369843606652303,0.13348304077998208,0.2088674578552201,53.48822767516628,0.659562384232288,0.235233700722607,12,-0.014999389648441053,0.3050003051757777,0.13625097274779918,-0.2724990844726598,0.010000228881832385,3,0.016940539059450588,3.210572811050581,29.61000061035156,2.79995931030975,29.709999084472656,1.2388248355965497,29.55500030517578,0.016940539059450588 7770,2010-12-31,29.43000030517578,29.584999084472656,29.420000076293945,29.46500015258789,974800.0,-0.0028798606210532762,-4.99993064225274,0.388886534141498,49.729723042154646,45.976740530903086,0.1859281397078476,0.1750488815755311,0.3223702193149087,-0.45587367958430747,6.846558115939519,0.16499900817871094,-0.2286421373460712,-0.15624971389770437,-0.5887436127166659,0.27624418492125713,-0.3724966633071851,0.05999723551177638,0.2749996185302699,25.000250966219944,-29.65210765783271,0.21624694940948072,12,0.13499927520751953,0.3899993896484375,0.22125005722045898,-0.1875,0.3099994659423828,4,0.024294942071819925,-1.7857220708447374,29.51499938964844,3.210572811050581,29.61000061035156,2.79995931030975,29.709999084472656,0.024294942071819925 7771,2011-01-03,29.399999618530273,29.4950008392334,29.20000076293945,29.43000030517578,1514000.0,-0.0010193913127561904,2.6874605123559516,0.8571662125340599,45.14284966915642,46.493486171603614,0.2123979750440057,0.15386947731477818,0.3473855862593105,-0.4013758313591005,6.35057398615668,0.29500007629394887,-0.15440421453208586,-0.1487504005432143,-0.49735444987921795,0.19985364879278933,-0.32305242521121613,0.02555162412478751,0.2849998474121129,38.834775265918466,-16.781620201281633,0.1743020246680022,1,0.12250041961669567,0.4200000762939453,0.27250051498413086,-0.1574993133544922,0.274999618530277,0,0.03775512329095254,-4.99993064225274,29.43000030517578,-1.7857220708447374,29.51499938964844,3.210572811050581,29.61000061035156,0.03775512329095254 7772,2011-01-04,29.03000068664551,29.395000457763672,28.864999771118164,29.395000457763672,3067400.0,-0.01258499784644751,1.9041151725759673,12.166380570919838,35.748760220921284,45.77958206515626,0.5360900337983345,0.4753901289381339,0.7091253143546403,-0.0076648680729789476,6.1105738290486835,0.5349998474121094,-0.11586172513843707,-0.4724993705749476,-0.8391408635368016,-0.10585787761309362,-0.6558201170558746,-0.2891786240940206,0.6216987609863267,19.642962566019733,-32.557239472748435,0.18332074648092786,1,0.32499885559081676,0.6574993133544886,0.697499275207516,0.23749923706053977,0.2249984741210902,1,0.026524234660774804,2.6874605123559516,29.399999618530273,-4.99993064225274,29.43000030517578,-1.7857220708447374,29.51499938964844,0.026524234660774804 7773,2011-01-05,28.8700008392334,29.020000457763672,28.82500076293945,28.920000076293945,1519800.0,-0.00551153439984986,-1.785722070844596,0.13698429702401305,40.883958105671695,45.74569535360202,0.6193464558353057,0.6012399884032575,0.85770813656152,0.174000125181351,6.847793064853038,0.2049999237060618,-0.11057862774114824,-0.5912492752075202,-1.0425611455323391,-0.13993740488270134,-0.8169052103699315,-0.365593340045109,0.718762634277347,5.232574902359498,-50.11839474518846,0.2256559351624097,1,0.39999961853027344,0.7974996566772461,0.8574991226196289,0.3974990844726527,0.41499900817871094,2,0.020609604989893393,1.9041151725759673,29.03000068664551,2.6874605123559516,29.399999618530273,-4.99993064225274,29.43000030517578,0.020609604989893393 7774,2011-01-06,28.96999931335449,29.30500030517578,28.85000038146973,29.20000076293945,2583600.0,0.0034637503018426496,1.0681789611030903,4.600099183642328,37.609255842455696,45.81458362213822,0.46563132345787395,0.498028785028481,0.746574522223522,0.09535053645296543,7.106932842106069,0.45499992370605113,-0.11452123121994617,-0.47300081253052184,-0.972730888252574,0.02672926319153035,-0.7228658503915497,-0.22313577466949397,0.5423878890991283,19.07879876925539,-37.13526229675476,0.24986503786102696,1,0.30000114440918324,0.6975011825561559,0.7625007629394567,0.2975006103515625,0.2049999237060618,3,0.009665194797448207,-1.785722070844596,28.8700008392334,1.9041151725759673,29.03000068664551,2.6874605123559516,29.399999618530273,0.009665194797448207 7775,2011-01-07,29.190000534057614,29.30500030517578,28.92499923706055,29.06999969482422,2592800.0,0.007594105140406704,1.1714323082707794,-0.5217394909898923,39.37674390457397,45.67264181325206,0.21230374840055788,0.2797701375119708,0.5234066238365678,-0.10747409487784765,7.062780408222633,0.3800010681152308,-0.12687451175271747,-0.24499959945678995,-0.7559940992120211,0.2659949002984412,-0.5004968493344037,0.010497650420823845,0.2536480244445869,54.4775715753841,-0.948409758396842,0.2554972498776147,1,0.07999992370605824,0.34249973297119496,0.7062497138977086,0.30249977111817117,0.15999984741211648,4,0.011476501484876556,1.0681789611030903,28.96999931335449,-1.785722070844596,28.8700008392334,1.9041151725759673,29.03000068664551,0.011476501484876556 7776,2011-01-10,29.270000457763672,29.38999938964844,28.895000457763672,29.045000076293945,2089600.0,0.00274066194732403,1.129035698317818,1.8749900659620677,37.971019300195024,44.295140024403636,0.09792275873209277,0.19645349386968292,0.4340120180099518,-0.17053605148269924,7.022252791829307,0.4949989318847692,-0.125152273232235,-0.15649967193603587,-0.6727723328431843,0.35977298897111254,-0.41463600238961007,0.10163665851753834,-0.4449996948242223,78.07016369744764,24.725543546484715,0.25813633045357337,1,-0.0050001144409215215,0.2624998092651367,0.6262497901916504,0.22249984741211293,0.1800003051757777,0,0.016057372941715498,1.1714323082707794,29.190000534057614,1.0681789611030903,28.96999931335449,-1.785722070844596,28.8700008392334,0.016057372941715498 7777,2011-01-11,29.35000038146973,29.40999984741211,29.22500038146973,29.354999542236328,1528600.0,0.0027331712488867232,2.2173884198828433,-0.022218454626356438,37.60932523088434,42.057672622868125,-0.04303927124571416,0.1044836303207255,0.3477711274814652,-0.2280110472699839,7.363986305834885,0.18499946594237926,-0.10477823792164997,-0.0654997825622523,-0.5782617645455161,0.44726219942101153,-0.32188077355388245,0.19088120842937784,-0.5136996459961019,89.7436649842854,39.32298911192651,0.2563809909916312,1,-0.09500026702881215,0.17500019073485973,0.5824995040893519,0.1424999237060547,0.05999946594237926,1,0.011073214697332912,1.129035698317818,29.270000457763672,1.1714323082707794,29.190000534057614,1.0681789611030903,28.96999931335449,0.011073214697332912 7778,2011-01-12,29.625,29.65500068664551,29.395000457763672,29.46500015258789,1209000.0,0.009369663201227452,1.3636253294492555,-32.00534147274308,50.0,41.56351503511256,-0.3527867721717044,-0.17931587893398415,0.06814667759729787,-0.47921679876719026,7.768673418287141,0.30500030517578125,-0.09145193739718138,0.20924987792968608,-0.3039365443027151,0.7224363001620873,-0.047343333186514513,0.46584308904588667,-0.7657513000488336,96.27320804071492,46.10428470314885,0.25659321111620076,1,-0.38499927520751953,-0.11499977111816406,0.30749988555908203,-0.1324996948242152,-0.26000022888183594,2,-0.01248947980534676,2.2173884198828433,29.35000038146973,1.129035698317818,29.270000457763672,1.1714323082707794,29.190000534057614,-0.01248947980534676 7779,2011-01-13,29.54999923706055,29.6299991607666,29.42499923706055,29.59499931335449,739800.0,-0.0025316713228505927,2.5652231602341278,-0.2812507450587258,50.13621712417129,41.60868104422552,-0.30429951882004147,-0.08089732311737663,0.13352599962348322,-0.3811755823036478,7.353729003160154,0.20499992370605113,-0.11885964451658637,0.11674919128418182,-0.3892800435990722,0.6227784261674358,-0.13626542615744341,0.36976380872580705,-0.6430054179077231,86.1840239522762,35.29774993529472,0.25301461744162623,1,-0.30999851226806996,-0.21499919891358132,0.38875102996825817,0.08500099182128906,-0.18999862670899148,3,-0.008967830676492428,1.3636253294492555,29.625,2.2173884198828433,29.35000038146973,1.129035698317818,29.270000457763672,-0.008967830676492428 7780,2011-01-14,29.649999618530273,29.65500068664551,29.420000076293945,29.47500038146973,1100400.0,0.003384107751323029,1.5405282800997409,-3.8888653414153613,52.46751805543309,42.42253308714515,-0.41327104101786105,-0.1695048947095401,0.030993039366848052,-0.4585176195558702,6.944759879822132,0.23500061035156605,-0.15538460633522888,0.2039996147155776,-0.31074664957388975,0.7187458790050449,-0.05337351742915786,0.46137274686031304,-0.6981253873278845,99.34196491985328,46.130025191892386,0.2573731321447345,1,-0.40999889373779297,-0.31499958038330433,0.2050004005432129,-0.014999389648433947,-0.5499992370605433,4,-0.01602024915956035,2.5652231602341278,29.54999923706055,1.3636253294492555,29.625,2.2173884198828433,29.35000038146973,-0.01602024915956035 7781,2011-01-18,29.70499992370605,29.75,29.56999969482422,29.68000030517578,832600.0,0.0018549850213624985,2.1304463204683795,0.14285558583104527,49.863036605439774,43.990786018758314,-0.46986897871306255,-0.2250156953087945,-0.03401243280746513,-0.4904693995788456,7.071520181298677,0.18000030517578125,-0.17877432989265785,0.2519999504089334,-0.27326038498383554,0.7772602858017024,-0.010630217287449284,0.5146301181053161,-0.7109381051770747,91.42855066829839,39.38838318437382,0.26263016769638375,1,-0.4174995422363246,-0.36999988555908203,0.11374998092651722,-0.06999969482421164,-0.5750007629394496,1,-0.011950834645618524,1.5405282800997409,29.649999618530273,2.5652231602341278,29.54999923706055,1.3636253294492555,29.625,-0.011950834645618524 7782,2011-01-19,29.684999465942386,29.75,29.59000015258789,29.72500038146973,1125800.0,-0.000673302737419057,2.5555461365662113,-1.6000610360878142,52.148963310062825,45.24245326369067,-0.387987035316808,-0.2160945157323262,-0.03235415170299305,-0.4435504659285634,7.564093326567203,0.15999984741210938,-0.18637433287123883,0.23199949264526865,-0.2932608427475003,0.7572598280380376,-0.030630675051114054,0.49462966034165134,-0.6304625928957286,81.68996679597353,29.152087697324745,0.26263016769638375,1,-0.3849992752075231,-0.34999942779541726,0.133750438690182,-0.049999237060546875,-0.279998779296875,2,-0.007916412573042209,2.1304463204683795,29.70499992370605,1.5405282800997409,29.649999618530273,2.5652231602341278,29.54999923706055,-0.007916412573042209 7783,2011-01-20,29.68000030517578,29.934999465942386,29.665000915527344,29.70000076293945,1079400.0,-0.00016840696838615887,-9.80010681315342,0.4999999999999112,54.98492559606122,47.17308323631351,-0.2860919776251336,-0.23038957500457968,-0.03646202100598117,-0.42033021222471234,8.041265500761375,0.2699985504150426,-0.18195710242252616,0.23175029754638743,-0.2828597500913652,0.7463603451841401,-0.025554726272488892,0.48905532136526375,-0.569826381972856,50.485541169150196,-1.8523111259841798,0.25730502381887693,1,-0.2650003433227539,-0.3000001907348633,0.1387495994567871,-0.04500007629394176,-0.07999992370605113,3,-0.009097050370197812,2.5555461365662113,29.684999465942386,2.1304463204683795,29.70499992370605,1.5405282800997409,29.649999618530273,-0.009097050370197812 7784,2011-01-21,29.82999992370605,30.0,29.774999618530273,29.8700008392334,1788200.0,0.005053895451076151,-1.999974568943594,2.000000000000533,61.62790052951125,49.64543397241764,-0.3366766697094512,-0.3839278365621759,-0.17902278993475562,-0.5441058120524325,8.613209889495067,0.31999969482421875,-0.11713786760157774,0.37149991989135245,-0.165607894543232,0.9086077343259369,0.10294601267406023,0.6400538271086447,-0.6373434462291812,70.68963816276201,14.278517163093383,0.268553907217292,1,-0.3824996948242152,-0.4174995422363246,-0.07875013351440074,-0.19499969482421164,-0.5100002288818324,4,-0.015588339047173383,-9.80010681315342,29.68000030517578,2.5555461365662113,29.684999465942386,2.1304463204683795,29.70499992370605,-0.015588339047173383 7785,2011-01-24,30.17499923706055,30.229999542236328,29.854999542236328,29.88500022888184,1212600.0,0.01156551505990211,-1.1428548073307068,-7.24980926950155,69.04177894416215,53.097740599525096,-0.5892234168621471,-0.7160199200586987,-0.5149999897884285,-0.8613272440211368,9.285553276126194,0.399999618530277,-0.04088599187900499,0.6849992752075238,0.05985141697059504,1.3101471334444525,0.3724253460890594,0.9975732043259882,-0.8854615368809036,91.66661850128655,31.667681536268276,0.312573929118464,1,-0.4474992752075231,-0.6474990844726598,-0.42374944686890004,-0.5399990081787109,-1.0949993133544993,0,-0.02700906867656261,-1.999974568943594,29.82999992370605,-9.80010681315342,29.68000030517578,2.5555461365662113,29.684999465942386,-0.02700906867656261 7786,2011-01-25,30.15999984741211,30.229999542236328,30.01000022888184,30.165000915527344,1142000.0,-0.0004970800340574622,2.259289609765694,-0.01724512144590675,83.63095947675015,58.21125551573241,-0.48578679191987106,-0.6886805346354521,-0.49531889114835437,-0.8282548023209735,10.146494070276683,0.21999931335448863,0.04200492060370564,0.6397499084472642,-0.053483604551733066,1.3329834214462615,0.29313315194776735,0.9863666649467611,-0.7387974893445275,89.06253725293851,22.96912593148845,0.34661675649949836,1,-0.3474998474121094,-0.6324996948242188,-0.41249990463256836,-0.5074996948242188,-0.22999954223632812,1,-0.035145871064496514,-1.1428548073307068,30.17499923706055,-1.999974568943594,29.82999992370605,-9.80010681315342,29.68000030517578,-0.035145871064496514 7787,2011-01-26,30.04999923706055,30.34000015258789,29.9950008392334,30.34000015258789,1051000.0,-0.0036472351096844546,1.3792980979190235,57.987795575895554,86.19628850827742,62.23306534998545,-0.29731501898859847,-0.5817274054088664,-0.3771437484938325,-0.7008768043918785,11.172291504052575,0.3449993133544922,0.11032343422876068,0.5127492904663136,-0.21584993042733203,1.2413485113599592,0.14844968001949255,0.8770489009131346,-0.5155652732093436,57.036852842942196,-16.062911347444,0.36429961044682224,1,-0.16999912261963246,-0.46749877929687855,-0.30999946594238637,-0.3974990844726598,-0.23999977111816406,2,-0.03061564391520233,2.259289609765694,30.15999984741211,-1.1428548073307068,30.17499923706055,-1.999974568943594,29.82999992370605,-0.03061564391520233 7788,2011-01-27,30.35000038146973,30.47500038146973,30.01000022888184,30.01000022888184,1411200.0,0.009983399401860549,-1.7352937876560939,-1.1724106179790204,87.70490948962355,66.40736450170238,-0.5404989661909774,-0.8679472005718658,-0.669667906670373,-0.9845335949744332,12.374371891630332,0.4650001525878906,0.18951089968014756,0.7757504463195843,-0.03852489111893931,1.590025783758108,0.3686127776003225,1.1828881150388462,-0.6866758274206539,82.14287660557717,2.1185380685013513,0.4071376687192615,1,-0.4025001525878942,-0.6999998092651403,-0.7050004005432164,-0.6975002288818395,-0.29000091552734375,3,-0.031136727609439863,1.3792980979190235,30.04999923706055,2.259289609765694,30.15999984741211,-1.1428548073307068,30.17499923706055,-0.031136727609439863 7789,2011-01-28,30.01499938964844,30.415000915527344,29.9950008392334,30.20000076293945,942200.0,-0.011037923809247285,-2.733359329965074,-0.5441214419548984,71.20817933181098,68.4896601990777,-0.14818425906309685,-0.5202398011954905,-0.31932290036805,-0.6322559161420607,13.572444735446693,0.4200000762939453,0.26227997663057323,0.41574945449829315,-0.42125145715452206,1.2527503661511084,-0.002751001328114455,0.8342499103247007,-0.20557318666364566,25.80639207036304,-55.076263541178086,0.4185004558264078,1,0.0075006484985316035,-0.3649988174438512,-0.36249971389770863,-0.3624992370605504,0.6850013732910085,4,-0.01382638736024211,-1.7352937876560939,30.35000038146973,1.3792980979190235,30.04999923706055,2.259289609765694,30.15999984741211,-0.01382638736024211 7790,2011-01-31,30.145000457763672,30.21999931335449,30.01499938964844,30.03000068664551,928800.0,0.004331203423581176,-1.8275390342396785,-0.6216157700476365,71.92979436993542,70.94152217291054,-0.22415792422473402,-0.62602498064307,-0.43473200112171284,-0.7408555091118671,14.626161554330874,0.20499992370604758,0.2962404512838006,0.5100005149841316,-0.3570995440496496,1.3771005740179127,0.07645048546724098,0.9435505445010222,-0.21577090265158816,31.24995032941509,-47.92349460329639,0.43355002951689137,1,-0.11250019073486328,-0.49499988555908203,-0.4862504005432129,-0.49250030517578125,0.7449989318847692,0,-0.027367747567141887,-2.733359329965074,30.01499938964844,-1.7352937876560939,30.35000038146973,1.3792980979190235,30.04999923706055,-0.027367747567141887 7791,2011-02-01,30.51000022888184,30.55500030517578,30.190000534057614,30.270000457763672,1246800.0,0.012108136194244556,1.21212033638704,2.0869586850879167,75.43856420312252,73.52925560547273,-0.5173664896283725,-0.9524342980558878,-0.7883347145764432,-1.0855470166308514,15.402255178428362,0.4099998474121094,0.34900857626493575,0.8195002555847211,-0.12307652775369249,1.7620770389231346,0.34821186391551606,1.290788647253926,-0.514999389648441,91.96426442689291,13.54427304086282,0.4712883916692064,2,-0.399999618530277,-0.8199996948242223,-0.8500003814697301,-0.8575000762939489,-0.5200004577636754,1,-0.0468698883791584,-1.8275390342396785,30.145000457763672,-2.733359329965074,30.01499938964844,-1.7352937876560939,30.35000038146973,-0.0468698883791584 7792,2011-02-02,29.79999923706055,30.524999618530273,29.790000915527344,30.415000915527344,1831400.0,-0.023271091002784572,-1.3149626639272862,-2.562509437411037,53.22281733598239,73.3334657987973,0.235419605964438,-0.19161330000413912,-0.08397853456374449,-0.35971905660685266,14.802560512774814,0.7349987030029297,0.3759461495888452,0.07099933624267862,-0.81944444513665,0.9614431176220073,-0.37422255444698393,0.5162212269323412,0.7550010681152308,1.3069711778203505,-71.76253758282783,0.4452218906896635,2,0.3650007247924769,-0.10999870300293324,-0.13999938964844105,-0.08749866485596058,0.2700004577636683,2,0.004362452061863031,1.21212033638704,30.51000022888184,-1.8275390342396785,30.145000457763672,-2.733359329965074,30.01499938964844,0.004362452061863031 7793,2011-02-03,29.46500015258789,29.53000068664551,28.96999931335449,29.28000068664551,4808200.0,-0.011241580303667953,2.5555582466954134,-0.30081131876515393,48.571445057502444,71.88274852412967,0.5997877625521504,0.2005283780929119,0.2345966402738071,-0.014991466222159744,13.834636562124992,0.8299999237060618,0.39903492550109476,-0.29374971389770366,-1.0990405573566306,0.5115411295612233,-0.6963951356271672,0.10889570783175984,1.0900001525878906,31.23031731763187,-38.52048699515633,0.4026454217294632,2,0.2974996566772461,0.22500038146972656,0.19499969482421875,0.26000022888183594,0.30500030517578125,3,0.011708783694820202,-1.3149626639272862,29.79999923706055,1.21212033638704,30.51000022888184,-1.8275390342396785,30.145000457763672,0.011708783694820202 7794,2011-02-04,29.25,29.53499984741211,29.01499938964844,29.45000076293945,1478000.0,-0.007296797945850586,1.8108213994824176,-1.0810883259616688,43.52751857811884,69.04783070568041,0.8089305098003017,0.46122845624290676,0.43968496386450795,0.2077873973383788,13.79900860748306,0.5200004577636683,0.41473615736310165,-0.5227499008178711,-1.2785168308492025,0.23301702921346035,-0.9006333658335386,-0.1448664358022036,1.2749996185302734,17.66564740907627,-46.34511288415305,0.3778834650156659,2,0.5124998092651367,0.4400005340576172,0.4099998474121094,0.5325002670288086,0.12000083923339844,4,0.027692289433927764,2.5555582466954134,29.46500015258789,-1.3149626639272862,29.79999923706055,1.21212033638704,30.51000022888184,0.027692289433927764 7795,2011-02-07,29.524999618530273,29.56999969482422,29.274999618530273,29.29999923706055,1022200.0,0.009401696360009426,-1.145458076418896,-1.1249976158233062,47.28096328557094,65.00894223999383,0.48280414298206864,0.22410281305665336,0.14777087567587444,-0.054162845744372135,13.72503813442654,0.31999969482421875,0.4332267150455813,-0.2645002365112319,-0.9796438743611766,0.45064340133871283,-0.6220720554362025,0.0930715824137387,0.9377999877929675,35.01577021337035,-24.47233722533501,0.3575718189249718,2,0.23750019073486328,0.16500091552734375,0.13500022888183594,0.25750064849853516,-0.3549995422363281,0,0.03979682166267429,1.8108213994824176,29.25,2.5555582466954134,29.46500015258789,-1.3149626639272862,29.79999923706055,0.03979682166267429 7796,2011-02-08,29.739999771118164,29.7450008392334,29.40500068664551,29.53499984741211,1177400.0,0.007281969699093782,2.1627618143590595,0.9111092273132005,50.784597552281966,61.07430991154989,0.22569600948064306,0.048611556485457896,-0.08022107023728609,-0.2519366583497842,13.755092597727476,0.3400001525878871,0.43227906443659947,-0.07300004959106587,-0.7459073592174121,0.5999072600352804,-0.409453704404239,0.26345360522210726,0.6630878234863253,49.517704607564745,-6.8661614068625525,0.33645365481317385,2,0.022500038146972656,-0.049999237060546875,-0.0475001335144043,0.04250049591064453,-0.2899990081787145,1,0.038668447457322896,-1.145458076418896,29.524999618530273,1.8108213994824176,29.25,2.5555582466954134,29.46500015258789,0.038668447457322896 7797,2011-02-09,29.67499923706055,29.729999542236328,29.46999931335449,29.63500022888184,1381400.0,-0.0021856265823088084,2.466678534644109,0.19511718568278455,49.92985884024727,56.8770820616192,0.2591624635641807,0.14673159797824908,-0.026011699616681483,-0.1672783103357851,13.8551092912362,0.2700004577636754,0.3788947424769411,-0.15425052642821768,-0.7950090641581014,0.486508011301666,-0.4746297952931613,0.16612874243672593,0.6707648262939401,90.96755298727174,32.4397926697694,0.3203792688649424,2,0.08750057220458629,0.01500129699706676,-0.0037493705749547246,0.14250087738036754,-0.06499862670899148,2,0.010615014057497207,2.1627618143590595,29.739999771118164,-1.145458076418896,29.524999618530273,1.8108213994824176,29.25,0.010615014057497207 7798,2011-02-10,29.2549991607666,29.479999542236328,29.209999084472656,29.46999931335449,1473000.0,-0.014153330651797247,1.297870268164405,-5.375137094082215,42.503255172715704,53.68764604394195,0.5671431914039786,0.5666429511432547,0.37454809424782454,0.258401036368447,14.845164589031198,0.4650001525878942,0.28909534462985675,-0.5557505607604973,-1.2411494688486577,0.12964834732766306,-0.8984500148045775,-0.21305110671641714,1.0357343125878877,32.87661569091575,-23.116676089542473,0.3426994540440803,2,0.5075006484985352,0.4350013732910156,0.2662506103515625,0.43250083923339844,0.8150005340576172,3,0.027858504783367044,2.466678534644109,29.67499923706055,2.1627618143590595,29.739999771118164,-1.145458076418896,29.524999618530273,0.027858504783367044 7799,2011-02-11,29.28499984741211,29.40500068664551,29.17499923706055,29.19499969482422,1718200.0,0.001025489232819421,-2.5384547668654185,-0.4186050637852485,37.3579785596934,49.84633317613728,0.47237794935727706,0.5436441640242009,0.32424898353234965,0.23742531886549045,15.919545471045888,0.23000144958496094,0.19869739769853823,-0.5124999046325698,-1.2286778127556346,0.20367800349049503,-0.8705888586941022,-0.15441095057103738,0.9529042595423789,19.29829844902826,-30.85312916867121,0.35808895406153196,2,0.47749996185302734,0.41750049591064453,0.18375062942504883,0.38250064849853516,0.7950000762939418,4,0.016561400473916077,1.297870268164405,29.2549991607666,2.466678534644109,29.67499923706055,2.1627618143590595,29.739999771118164,0.016561400473916077 7800,2011-02-14,29.17499923706055,29.31999969482422,29.040000915527344,29.315000534057614,1068800.0,-0.0037562100366983486,2.7333265516320586,-1.5555673292925078,36.37622249517759,45.506072986365616,0.48088407039080394,0.649536409763936,0.41531702394693326,0.3549448530499575,17.088541383161004,0.279998779296875,0.06232965690032444,-0.5987504959106396,-1.3652594123343,0.16775842051302092,-0.9820049541224698,-0.21549603769880932,1.0121886781499363,19.14870016205752,-25.003365569963993,0.3832544582118295,2,0.5725002288818324,0.5500011444091761,0.2937512397766078,0.4925012588500941,0.8050003051757777,0,0.006683859717985463,-2.5384547668654185,29.28499984741211,1.297870268164405,29.2549991607666,2.466678534644109,29.67499923706055,0.006683859717985463 7801,2011-02-15,29.35000038146973,29.399999618530273,29.045000076293945,29.15500068664551,998600.0,0.005998325586479503,1.4067914964051684,-1.3928420593725588,40.4891615609757,44.0912223446982,0.13860895788878835,0.4707094658829014,0.21948036010106264,0.19510311773071365,17.916367424285934,0.3549995422363281,-0.018834477570642605,-0.4059993743896442,-1.1953137148036355,0.3833149660243471,-0.8006565445966416,-0.011342204182646753,0.7884999896665157,44.92754825048841,2.3059600854085076,0.39465717020699637,2,0.007499694824215197,0.37499999999999645,0.05124998092651012,0.3175001144409144,0.6499996185302699,1,-0.006132889364097838,2.7333265516320586,29.17499923706055,-2.5384547668654185,29.28499984741211,1.297870268164405,29.2549991607666,-0.006132889364097838 7802,2011-02-16,29.45000076293945,29.46500015258789,29.19499969482422,29.3799991607666,1417200.0,0.0034071679785345754,4.399988555951858,0.3589831370554221,37.06899055918651,42.813171844885325,-0.018170614901798388,0.371234254677141,0.10566327386493768,0.10261476656271995,18.712317702087994,0.2700004577636719,-0.11742468654382066,-0.29424905776977894,-1.0949283063685264,0.5064301908289686,-0.6945886820691527,0.10609056652959481,0.6417595658855255,93.18207433480929,53.26455097851864,0.4003396242993742,2,-0.0700006484985316,0.31249904632568715,-0.05125045776366832,0.21749973297119496,0.5099983215332067,2,0.0,1.4067914964051684,29.35000038146973,2.7333265516320586,29.17499923706055,-2.5384547668654185,29.28499984741211,0.0 7803,2011-02-17,29.40999984741211,29.625,29.32500076293945,29.364999771118164,1378000.0,-0.001358265347744192,-3.800061036087371,0.6428435192501893,40.50237744481565,42.477045052296084,0.014760241926435214,0.4110447510268429,0.13947966683545943,0.15013104777651165,18.773970104811944,0.2999992370605504,-0.272492978440404,-0.32074995040893484,-1.1349805543590108,0.4934806535411411,-0.727865252383971,0.08636535156610137,0.6368900407940465,63.24777964709104,20.655279253176495,0.4071153019750377,2,-0.01749897003173828,0.35249996185302734,-0.01999950408935547,0.25750064849853516,0.370000839233402,3,0.006800434001261957,4.399988555951858,29.45000076293945,1.4067914964051684,29.35000038146973,2.7333265516320586,29.17499923706055,0.006800434001261957 7804,2011-02-18,29.364999771118164,29.57999992370605,29.229999542236328,29.479999542236328,1250800.0,-0.0015300944075966605,1.2222208766523033,-2.5555461365659307,37.41936079296371,41.38131144200639,0.08693017163161798,0.44208808469286964,0.18925047556877672,0.19926770251380788,18.73746578108506,0.350000381469723,-0.32345255480748847,-0.34250001907348704,-1.1712245622743929,0.4862245241274188,-0.75686229067394,0.07186225252696588,0.6388144940939249,55.55544687455169,11.051972535876374,0.4143622716004532,2,0.02750110626220703,0.39750003814697266,0.01000070571899414,0.30250072479248047,0.7450008392333949,4,0.02400817058406579,-3.800061036087371,29.40999984741211,4.399988555951858,29.45000076293945,1.4067914964051684,29.35000038146973,0.02400817058406579 7805,2011-02-22,29.36000061035156,29.40500068664551,29.05500030517578,29.15500068664551,1680800.0,-0.0001702421524116815,1.37288332848411,-1.782611580117033,29.01463296464918,38.96242648782497,0.07382651018431119,0.4035913126105477,0.19857702962910295,0.21264765187500245,18.21772581618616,0.3500003814697301,-0.3361561835775895,-0.3067492485046408,-1.118662461326089,0.5051639643168073,-0.7127058549153631,0.09920735790608148,0.6024610567862254,54.31044405055071,15.157327478424904,0.40595660641072323,2,0.02499961853027699,0.40249919891357777,-0.07250022888183238,0.3074998855590856,1.139999389648441,1,0.024523136866033912,1.2222208766523033,29.364999771118164,-3.800061036087371,29.40999984741211,4.399988555951858,29.45000076293945,0.024523136866033912 7806,2011-02-23,29.10000038146973,29.399999618530273,29.09499931335449,29.32500076293945,1307600.0,-0.008855593442670395,-1.5957194685452691,-1.097563244912963,34.716201032632185,37.272020064756624,0.2609358830459243,0.611457033532421,0.4570712300864379,0.4806397373197733,17.6698984577595,0.3050003051757848,-0.3194501700178627,-0.5137495040893505,-1.3284750355284736,0.3009760273497726,-0.921112269808912,-0.10638673836978896,0.8227627915167233,7.894754453829377,-34.556636567931136,0.40736276571956154,2,0.23250007629394176,0.6624994277954066,0.18749999999999645,0.5675001144409144,1.3999996185302699,2,0.030240520592122122,1.37288332848411,29.36000061035156,1.2222208766523033,29.364999771118164,-3.800061036087371,29.40999984741211,0.030240520592122122 7807,2011-02-24,29.1299991607666,29.21500015258789,29.024999618530273,29.084999084472656,1510800.0,0.0010308858729766168,-1.303050620181026,-0.2000000000000063,41.5616985662713,37.16740266404058,0.16259773829717616,0.5365072059207314,0.42169305707007965,0.4552159540332781,16.862584164262504,0.1900005340576172,-0.33675675682220074,-0.4377507209777818,-1.25265469272205,0.37715325076648654,-0.8452027068499177,-0.030298735105645846,0.7546534578345749,17.49991257990991,-25.281515411233975,0.40745198587213416,2,0.19500064849853516,0.6325006484985352,0.18125104904174805,0.537501335144043,1.6400012969970703,3,0.029866147075113814,-1.5957194685452691,29.10000038146973,1.37288332848411,29.36000061035156,1.2222208766523033,29.364999771118164,0.029866147075113814 7808,2011-02-25,29.40500068664551,29.43000030517578,29.15999984741211,29.20000076293945,635600.0,0.00944049206322295,1.117657618573897,4.555546136566089,53.789740629060226,38.99315400508134,-0.0993345218789159,0.1971886545692989,0.14278483483544235,0.18938890487138593,15.39636172689417,0.3000011444091797,-0.38129088792628707,-0.11549921035766175,-0.8444848834614902,0.6134864627461667,-0.479992046909576,0.24899362619425247,0.4430657997457992,68.46862327307826,21.580344068150268,0.36449283655191395,2,-0.08000087738037465,0.35749912261962535,-0.0875005722045934,0.26249980926513317,1.264999389648434,4,0.018874286171304266,-1.303050620181026,29.1299991607666,-1.5957194685452691,29.10000038146973,1.37288332848411,29.36000061035156,0.018874286171304266 7809,2011-02-28,29.60000038146973,29.834999084472656,29.44499969482422,29.44499969482422,1380400.0,0.006631514717589493,-4.032227896388359,0.7561011918607267,51.90841250674618,40.718952895255626,-0.27373897385906076,-0.03214387463006929,-0.04039626114842676,-0.0006380914256709502,13.991544931914879,0.4299983978271449,-0.416259530878623,0.10025043487549112,-0.5921785316535129,0.7926794014044951,-0.24596404838901265,0.4464649181399949,-0.6300010681152415,70.98779531545492,21.664234919807114,0.3462144832645023,2,-0.17000102996826527,0.1624994277954066,-0.20250034332275746,0.06750011444091442,0.9300003051757812,0,0.006081091312703624,1.117657618573897,29.40500068664551,-1.303050620181026,29.1299991607666,-1.5957194685452691,29.10000038146973,0.006081091312703624 7810,2011-03-01,29.31999969482422,29.76000022888184,29.31999969482422,29.75,3096200.0,-0.009459482535033925,-1.0465126594631204,-2.7741832277117435,39.65519347331167,40.626289774404064,0.032400297566503866,0.19276389198378752,0.24212668102492074,0.2858711763594215,12.376303180538137,0.44000053405762074,-0.39211854560894466,-0.13850021362304688,-0.7641544847116784,0.4871540574655846,-0.45132734916736084,0.1743269219212671,-0.3327003860473674,36.41978651809745,-12.347188815127865,0.31282713554431496,3,0.1099996566772461,0.44250011444091797,0.1100006103515625,0.3475008010864258,1.1599998474121094,1,0.026944096990110022,-4.032227896388359,29.60000038146973,1.117657618573897,29.40500068664551,-1.303050620181026,29.1299991607666,0.026944096990110022 7811,2011-03-02,29.07999992370605,29.559999465942386,28.959999084472656,29.5,1882500.0,-0.00818553116017029,1.2222277166522277,0.9767436702684563,36.507974952791926,40.56395470702689,0.2571107346046624,0.3374393227462029,0.4764314437606636,0.5312895155427775,9.979129831565778,0.6000003814697301,-0.3552433081320032,-0.30699996948242614,-0.7160347225701109,0.10203478360525864,-0.5115173460262703,-0.10248259293858197,0.7549991607666051,13.714381626673703,-28.487028921437297,0.20451737654384317,3,0.3174991607666051,0.6774997711181676,0.5475001335144078,0.5875005722045934,1.159999847412113,2,0.0488308143060332,-1.0465126594631204,29.31999969482422,-4.032227896388359,29.60000038146973,1.117657618573897,29.40500068664551,0.0488308143060332 7812,2011-03-03,29.93000030517578,29.96999931335449,29.170000076293945,29.31999969482422,2131200.0,0.029229724336305996,1.3188429834309259,-1.452382141770461,62.80835120640524,43.0423962360924,-0.5784740883940387,-0.5294684610148188,-0.3733728022290066,-0.30885342450574527,9.103869379389009,0.8899993896484375,-0.28043847515813525,0.5365003585815415,0.09684600526503928,0.9761547118980438,0.31667318192328864,0.7563275352397945,-0.970001220703125,96.03970305798939,50.48348925816773,0.21982717665825158,3,-0.46500110626220703,-0.1725006103515625,-0.26000022888183594,-0.2624998092651367,0.14999961853026988,3,0.01904442662921224,1.2222277166522277,29.07999992370605,-1.0465126594631204,29.31999969482422,-4.032227896388359,29.60000038146973,0.01904442662921224 7813,2011-03-04,29.809999465942386,29.989999771118164,29.59000015258789,29.959999084472656,1304300.0,-0.004009383161036717,2.8095021843579984,-0.24590076794156057,59.633005689839784,45.51057900241196,-0.4422764337473133,-0.4029556546571662,-0.25746762168112625,-0.1794331930431099,8.905491552752753,0.39999961853027344,-0.23500112598368972,0.3992495536804235,-0.07770660853391931,0.8762057158947663,0.16077147257325208,0.6377276347875949,-0.8500003814697301,82.52425386608235,32.25668442839004,0.23847808110717128,3,-0.3350000381469762,-0.052499771118167615,-0.07874917984009144,-0.14249897003174183,-0.07999992370605824,4,0.03220399225159576,1.3188429834309259,29.93000030517578,1.2222277166522277,29.07999992370605,-1.0465126594631204,29.31999969482422,0.03220399225159576 7814,2011-03-07,30.059999465942386,30.239999771118164,29.86000061035156,29.959999084472656,1620500.0,0.008386447651085094,-1.5333502876942766,-0.6666709052300027,65.44501084158244,49.55839876651565,-0.6518747167378613,-0.6210001116118526,-0.5039070262670755,-0.41662821703111774,8.916288220070289,0.4300003051757777,-0.1753653815078593,0.6087495803833036,0.05749386550692748,1.1600052952596798,0.33312172294511555,0.8843774378214917,-1.0588003540039104,85.93748370186395,30.422704859586787,0.2756278574381879,3,-0.4600000381469762,-0.3024997711181676,-0.2612490653991735,-0.39249897003174183,-0.45999908447265625,0,0.0202927685026304,2.8095021843579984,29.809999465942386,1.3188429834309259,29.93000030517578,1.2222277166522277,29.07999992370605,0.0202927685026304 7815,2011-03-08,30.70000076293945,30.84000015258789,30.1299991607666,30.170000076293945,2105400.0,0.02129079535487599,-1.327862496365109,5.299986648610278,70.27025324177305,53.50884901197575,-1.2089406774494194,-1.2316048117972507,-1.1302584138700311,-1.0411704809317506,9.435651361525508,0.7800006866455043,-0.11090040096841136,1.1900008201599093,0.4048287711225491,1.9751728691972694,0.7974147956412274,1.5825868446785911,-1.6244736114501919,92.55322818572677,34.22453726739898,0.39258602451868096,3,-0.8000011444091761,-0.8000011444091761,-0.8637504577636683,-1.032500267028805,-1.070001602172848,1,-0.005537461630918283,-1.5333502876942766,30.059999465942386,2.8095021843579984,29.809999465942386,1.3188429834309259,29.93000030517578,-0.005537461630918283 7816,2011-03-09,30.88999938964844,31.01000022888184,30.649999618530273,30.649999618530273,2522100.0,0.006188880195024504,-2.000007947293579,0.45282917016047874,71.05259929082375,56.78561575914824,-1.2497503860809935,-1.402961475769306,-1.3044402855698891,-1.2138894508727738,10.591793153410812,0.36000061035156605,-0.020855935673921522,1.3224994659423857,0.3263251478114704,2.318673784073301,0.8244123068769262,1.820586625007845,-1.673314398071291,93.47821579989429,37.924133247788916,0.49808715906545786,3,-0.904999732971195,-0.904999732971195,-1.0487489700317418,-1.2224988937377965,-1.2199993133544957,2,-0.013272899174919028,-1.327862496365109,30.70000076293945,-1.5333502876942766,30.059999465942386,2.8095021843579984,29.809999465942386,-0.013272899174919028 7817,2011-03-10,29.989999771118164,30.690000534057614,29.989999771118164,30.649999618530273,1671500.0,-0.02913563082917625,-1.12121492356153,-2.7500019868233467,56.77569895626156,57.11738890661506,-0.24018914733273178,-0.5039927824120838,-0.4037527174224884,-0.30581966528463767,11.220941347441679,0.899999618530277,0.07793011957776841,0.40674982070922994,-0.6063968454916022,1.419896486910062,-0.09982351239118614,0.913323153809646,-0.5939832558105458,28.16898570697478,-25.32084773037313,0.5065733331004167,3,-0.005000114440917969,-0.005000114440917969,-0.08999919891357422,-0.2999992370605469,-0.09000015258789062,3,0.008336112100966409,-2.000007947293579,30.88999938964844,-1.327862496365109,30.70000076293945,-1.5333502876942766,30.059999465942386,0.008336112100966409 7818,2011-03-11,30.06999969482422,30.25,29.959999084472656,30.01000022888184,759600.0,0.002667553328329797,-2.6249716881042353,-0.09090830274831124,58.16917539339335,57.81302922735364,-0.24131583133161527,-0.5478951561423244,-0.4788971584588708,-0.37847966702892677,11.17086429937444,0.29000091552734375,0.17793207138188905,0.44599971771240376,-0.5770689102910112,1.4690683457158187,-0.06553459628930369,0.9575340317141112,-0.5125848081591791,18.2607960114841,-33.523269485297476,0.5115343140017079,3,-0.08500003814697266,-0.08500003814697266,-0.14249944686889648,-0.37999916076660156,-0.4499988555908203,4,0.0003325649811547482,-1.12121492356153,29.989999771118164,-2.000007947293579,30.88999938964844,-1.327862496365109,30.70000076293945,0.0003325649811547482 7819,2011-03-14,29.770000457763672,29.8700008392334,29.54999923706055,29.81999969482422,996100.0,-0.009976695713508232,3.266644626417734,-0.8333280350955766,54.4468524200569,59.456546888103105,0.09536223668602517,-0.22103021349083818,-0.17436570468226975,-0.07233144717203288,10.825186659027652,0.5200004577636683,0.2539854066160956,0.12175045013427876,-0.8904190287507028,1.1339199290192603,-0.38433428930821023,0.6278351895767678,1.2399997711181676,15.068566523963748,-34.89245078969554,0.5060847394424907,3,0.21499919891357422,0.21499919891357422,-0.04375028610229492,-0.07999992370605469,-0.0699996948242223,0,-0.0013436652641002356,-2.6249716881042353,30.06999969482422,-1.12121492356153,29.989999771118164,-2.000007947293579,30.88999938964844,-0.0013436652641002356 7820,2011-03-15,29.3700008392334,29.6299991607666,29.20000076293945,29.26000022888184,1559400.0,-0.013436332293570996,-2.739123944736452,-2.200045777065619,52.84211008172282,61.27145079131765,0.5623360485622264,0.204829185413125,0.22835173831851563,0.32444819481068876,10.350441401175335,0.5699996948242223,0.27446616850546945,-0.2879992485046401,-1.2846112495584734,0.7086127525491932,-0.7863052490315567,0.21030675202227656,1.610799369812014,9.392272179784154,-43.99418233436779,0.49830600052691576,3,0.7199993133544922,0.6149988174438477,0.3562493324279785,0.31999969482421875,0.4399986267089879,1,0.0078311043808037,3.266644626417734,29.770000457763672,-2.6249716881042353,30.06999969482422,-1.12121492356153,29.989999771118164,0.0078311043808037 7821,2011-03-16,29.170000076293945,29.38999938964844,28.86000061035156,29.25,2291000.0,-0.006809695513262826,1.9444482709292343,-0.7272679983354375,50.40651320528257,59.893468791192916,0.8676931024826757,0.4117647426179687,0.4297694948112607,0.5200332966850816,10.318306284990383,0.5299987792968821,0.2819185976101508,-0.4789999961853013,-1.4904636276751368,0.5324636353045342,-0.9847318119302173,0.026731819559614678,1.7395681549072286,16.939862233140744,-39.29290916488976,0.505731815744917,3,0.7650003433227539,0.7650003433227539,0.5562500953674316,0.5200004577636719,0.8299999237060547,2,0.015769594901252404,-2.739123944736452,29.3700008392334,3.266644626417734,29.770000457763672,-2.6249716881042353,30.06999969482422,0.015769594901252404 7822,2011-03-17,29.45000076293945,29.57999992370605,28.979999542236328,29.5,2230400.0,0.009598926496851679,4.71431425976401,0.6249910592948016,50.4568534602781,58.87389632124162,0.5726660836157151,0.13888474928615224,0.16639664587160397,0.23775915841340023,10.360477696771058,0.600000381469723,0.35063014568716255,-0.19899930953979705,-1.2104629410296326,0.8124643219500385,-0.704731125284713,0.30673250620511894,1.336593411010746,42.446072781162414,-11.733367425784962,0.505731815744917,3,0.48499965667724965,0.48499965667724965,0.2762494087219274,0.23999977111816762,0.7199993133544957,3,0.007470265115624208,1.9444482709292343,29.170000076293945,-2.739123944736452,29.3700008392334,3.266644626417734,29.770000457763672,0.007470265115624208 7823,2011-03-18,29.61000061035156,30.059999465942386,29.399999618530273,29.76000022888184,1804300.0,0.005432931859664203,-1.3157824290184,3.0000381475546707,50.102251801936845,57.16914531683655,0.42612447270933984,-0.0056531277665143875,0.030384740821151723,0.07583432238354604,10.600408618510167,0.6599998474121129,0.459511304883101,-0.048999500274661045,-1.0544508055816415,0.9564518050323194,-0.5517251529281495,0.4537261523788274,1.0609979497827169,62.50005960470125,10.015218261193823,0.5027256526534901,3,0.32499980926514027,0.32499980926514027,0.116249561309818,0.07999992370605824,0.9899997711181712,4,0.009793954819350192,4.71431425976401,29.45000076293945,1.9444482709292343,29.170000076293945,-2.739123944736452,29.3700008392334,0.009793954819350192 7824,2011-03-21,30.06999969482422,30.170000076293945,29.81999969482422,29.8799991607666,990400.0,0.015535260891276215,-1.258070867352903,-1.2666734483678812,57.39645014935255,55.73872275101204,-0.03610357870560321,-0.43229109183385006,-0.40301033525015484,-0.38375374116466787,10.639749725409395,0.5599994659423864,0.4419041160839967,0.3757495880126953,-0.635717482902308,1.3872166589276986,-0.12998394744480635,0.881483123470197,0.49233898832309464,92.36637998185836,36.28589686287376,0.5057335354575024,3,-0.13499927520751953,-0.13499927520751953,-0.3437495231628418,-0.37999916076660156,0.75,0,-0.014965043570262404,-1.3157824290184,29.61000061035156,4.71431425976401,29.45000076293945,1.9444482709292343,29.170000076293945,-0.014965043570262404 7825,2011-03-22,30.07999992370605,30.239999771118164,29.8700008392334,30.03000068664551,1431200.0,0.0003325649811547482,1.0,0.26315313958737413,60.33057818671051,54.54738707277724,-0.1601401900142143,-0.4064225748853758,-0.3928342171702681,-0.390486386668897,10.24244582847764,0.3699989318847656,0.4435441627386396,0.3497498512268038,-0.6628779978688577,1.3623777003224653,-0.15656407332102518,0.8560637757746328,0.38019847507351656,88.40580110764479,25.852341410702195,0.5063139245478304,3,-0.30499935150146484,-0.14499950408935192,-0.3474998474121058,-0.38999938964843395,0.9699993133544993,1,-0.012632950855399616,-1.258070867352903,30.06999969482422,-1.3157824290184,29.61000061035156,4.71431425976401,29.45000076293945,-0.012632950855399616 7826,2011-03-23,29.979999542236328,30.09000015258789,29.790000915527344,29.989999771118164,1006000.0,-0.003324480775377725,1.8571220969836786,-0.20000762951097678,50.61123759407332,53.862446921423,-0.22663078283239813,-0.24992852925188913,-0.2759825405698848,-0.29127950776472744,9.767654295867224,0.2999992370605469,0.4015342454150357,0.20574951171875,-0.7672720666765258,1.1787710901140258,-0.2807612774788879,0.6922603009163879,0.3841869892375591,79.36506494823668,20.17794386511963,0.48651078919763724,3,-0.4249992370605469,-0.044999122619628906,-0.24374961853027344,-0.28999900817871094,1.2299995422363281,2,-0.005670449596053007,1.0,30.07999992370605,-1.258070867352903,30.06999969482422,-1.3157824290184,29.61000061035156,-0.005670449596053007 7827,2011-03-24,30.0,30.13999938964844,29.84000015258789,30.04999923706055,601100.0,0.0006671266867597225,1.6086942099414028,4.999809269502548,52.38095920998472,53.219311789933144,-0.27386316842743597,-0.2122931949521245,-0.2811308901634888,-0.3107677043213002,9.106233716691168,0.2999992370605504,0.2772382109549554,0.18224992752075053,-0.7462713648850112,1.1107712199265123,-0.28201071868213035,0.6465105737236314,0.2739353762065484,71.42860386646745,14.56584642628249,0.46426064620288127,3,-0.4499998092651367,-0.06499958038330078,-0.45874977111816406,-0.3099994659423828,1.1800003051757812,3,0.0,1.8571220969836786,29.979999542236328,1.0,30.07999992370605,-1.258070867352903,30.06999969482422,0.0 7828,2011-03-25,29.959999084472656,30.149999618530273,29.959999084472656,30.07999992370605,976300.0,-0.0013333638509114287,-2.166653421282683,2.4000534065763968,48.67724387163441,52.57824417344176,-0.28061659767273994,-0.13552999526746845,-0.23530187830700555,-0.27120045329299103,9.187027014325663,0.1900005340576172,0.12053012440936683,0.11449909210205078,-0.7950632745532573,1.0240614587573589,-0.34028209122560327,0.5692802754297048,0.2291002057825935,37.777466949802694,-14.771063855911201,0.4547811833276535,3,-0.40999889373779297,-0.02499866485595703,-0.3887491226196289,-0.26999855041503906,1.6500015258789027,4,0.007009379113436909,1.6086942099414028,30.0,1.8571220969836786,29.979999542236328,1.0,30.07999992370605,0.007009379113436909 7829,2011-03-28,29.78000068664551,30.229999542236328,29.78000068664551,29.989999771118164,875100.0,-0.0060079573874364245,-3.285722070844798,1.7499801319240467,36.14456793066909,50.72296171221357,-0.11069081110379031,0.06181424947202885,-0.04902894986069484,-0.09468269810512808,9.02030452853932,0.44999885559081676,0.07174227419125856,-0.07449932098388246,-0.9773710743148527,0.8283724323470878,-0.5259351976493676,0.37693655568160267,-0.9200000762939524,0.0,-45.52651684506567,0.45143587666548435,3,-0.23000049591064808,0.15499973297118785,-0.20250034332275746,-0.09000015258789418,1.9299983978271449,0,0.027535247680230412,-2.166653421282683,29.959999084472656,1.6086942099414028,30.0,1.8571220969836786,29.979999542236328,0.027535247680230412 7830,2011-03-29,30.11000061035156,30.1299991607666,29.770000457763672,29.84000015258789,835400.0,0.011081259774921026,1.3225905690096476,-1.2857220708446915,38.72833835712177,49.42538672908458,-0.36283931133964487,-0.2170968623137881,-0.3720141521809559,-0.42324590037975796,9.237611887010013,0.3599987030029297,0.013521194917409218,0.21600055694579723,-0.6570434300511678,1.0890445439427623,-0.22052143655268708,0.6525225504442815,-1.2226000213623038,73.91322375731765,33.02908642113216,0.436521993498483,3,-0.5000009536743129,-0.17500019073485973,-0.532500267028805,-0.42000007629394176,1.3199996948242223,1,0.02358017502758103,-3.285722070844798,29.78000068664551,-2.166653421282683,29.959999084472656,1.6086942099414028,30.0,0.02358017502758103 7831,2011-03-30,30.5,30.649999618530273,30.170000076293945,30.209999084472656,920000.0,0.012952486939318275,-1.5945996102811544,1.0740756439056924,58.644075029305334,50.33507801453205,-0.6083081475775813,-0.5220232299915644,-0.7520954606014669,-0.8135179424726289,9.394002708206372,0.5399990081787145,0.004095830667594669,0.5349999427795424,-0.288892906492471,1.3588927920515559,0.12305351814353571,0.9469463674155492,-1.585747431945805,82.95457254759164,38.79060832967724,0.4119464246360062,3,-0.47500038146972656,-0.5649995803833008,-0.9262499809265137,-0.8099994659423828,0.6299991607666016,2,0.0180327618708378,1.3225905690096476,30.11000061035156,-3.285722070844798,29.78000068664551,-2.166653421282683,29.959999084472656,0.0180327618708378 7832,2011-03-31,30.5,30.6299991607666,30.399999618530273,30.440000534057614,947500.0,0.0,-2.2856773068486804,0.20689405698351704,57.49129730326061,51.15608307023469,-0.49584598048870276,-0.5029155088182158,-0.7413281168445423,-0.8177053277756734,9.814174964407728,0.22999954223632812,0.03682679334762895,0.5064999580383294,-0.35104270650267466,1.3640426225793334,0.07772862576782913,0.9352712903088296,-1.516317549926761,82.95457254759164,34.0469837421807,0.4287713322705011,3,-0.28999996185302734,-0.5649995803833008,-0.9524998664855957,-0.8099994659423828,0.8199996948242188,3,0.023278658507300154,-1.5945996102811544,30.5,1.3225905690096476,30.11000061035156,-3.285722070844798,29.78000068664551,0.023278658507300154 7833,2011-04-01,30.770000457763672,30.88999938964844,30.6200008392334,30.649999618530273,816700.0,0.008852474025038415,-2.0000105964756516,2.000031789426718,67.60563285689925,52.29043670440656,-0.6526269537768385,-0.7349908563107341,-0.9970406400887057,-1.0855754796251915,10.37842051580812,0.38999938964844105,0.11332286598699426,0.7285003662109375,-0.19102497945615227,1.6480257118780273,0.2687376933773926,1.1882630390444824,-1.7196653209521529,89.28579943528774,34.60663893172287,0.45976267283354577,4,-0.4400005340576172,-0.8350000381469727,-1.2262506484985352,-1.0799999237060547,0.8599987030029297,4,0.013324661726115128,-2.2856773068486804,30.5,-1.5945996102811544,30.5,1.3225905690096476,30.11000061035156,0.013324661726115128 7834,2011-04-04,30.670000076293945,30.959999084472656,30.59000015258789,30.84000015258789,806500.0,-0.003249931101138359,-1.2424182874317256,-1.416657394897878,75.59052693866164,53.98598656573446,-0.5124563183252739,-0.6186669693161804,-0.8884554268779041,-0.9765799357024356,10.428396428876239,0.3699989318847656,0.1752212676482685,0.5979999542236314,-0.36361245900141625,1.559612367448679,0.11719374761110757,1.0788061608361552,-1.5092850843122108,75.63030732390665,14.593827636904614,0.4808062066125237,4,-0.30500030517578125,-0.7349996566772461,-1.1262502670288086,-0.9799995422363281,0.7199993133544957,0,0.030648859853905863,-2.0000105964756516,30.770000457763672,-2.2856773068486804,30.5,-1.5945996102811544,30.5,0.030648859853905863 7835,2011-04-05,30.53000068664551,30.70000076293945,30.440000534057614,30.53000068664551,879900.0,-0.004564701313993336,-1.8888865341412546,-0.0,77.419372205311,56.96466818920531,-0.33739182595298445,-0.5186479209845238,-0.7524430706374403,-0.8295855232357958,9.18744043015702,0.26000022888183594,0.23132380986884726,0.46650056838989684,-0.47452376363485627,1.40752490041465,-0.004011597622479712,0.9370127344022734,-1.2253429672645026,45.5697547243158,-20.175317698927586,0.4705121660123768,4,-0.1650009155273473,-0.5950002670288121,-0.9337511062622106,-0.8400001525878942,1.1700000762939382,1,0.038650454349426155,-1.2424182874317256,30.670000076293945,-2.0000105964756516,30.770000457763672,-2.2856773068486804,30.5,0.038650454349426155 7836,2011-04-06,30.479999542236328,30.6299991607666,30.440000534057614,30.61000061035156,1302500.0,-0.0016377708249136758,1.2353020375191155,-100.0,72.88886176215297,59.24332402833512,-0.23356927739435207,-0.5280091540376972,-0.7066086321546834,-0.7749646641027752,7.6026977762890695,0.18999862670898793,0.20969359767260798,0.4369994163513198,-0.44417420293114773,1.3181730356337873,-0.0035873932899121996,0.8775862259925518,-1.042914513647986,14.285714285714285,-52.159047475153606,0.440586809641233,4,-0.11499977111816406,-0.5449991226196289,-0.8837499618530273,-0.7899990081787109,1.0699996948242223,2,0.031168004501543,-1.8888865341412546,30.53000068664551,-1.2424182874317256,30.670000076293945,-2.0000105964756516,30.770000457763672,0.031168004501543 7837,2011-04-07,30.239999771118164,30.440000534057614,30.209999084472656,30.399999618530273,1213400.0,-0.007874008357040663,-1.0909106672214963,1.2307579447754085,63.51929573809905,60.892440902386745,0.04923189817642992,-0.28282002639532067,-0.4701041027245445,-0.5293786210914249,7.411762082582185,0.2700004577636719,0.16601313917436045,0.18449964523315288,-0.7005924192477515,1.0695917097140573,-0.25804638700729754,0.6270456774736033,-0.6810816180590784,4.000091552734375,-60.34351130932616,0.4425460322404514,4,0.125,-0.30499935150146484,-0.6625003814697266,-0.5499992370605469,1.3299999237060547,3,0.029431196970393758,1.2353020375191155,30.479999542236328,-1.8888865341412546,30.53000068664551,-1.2424182874317256,30.670000076293945,0.029431196970393758 7838,2011-04-08,30.07999992370605,30.459999084472656,29.940000534057614,30.43000030517578,965400.0,-0.005291000285156278,1.5365910391380775,2.1875044703526436,50.246310972888324,62.4593012404111,0.2548434819654233,-0.12862736541198316,-0.32520218674148893,-0.3668217488898975,7.112441148872431,0.5199985504150426,0.18546265093210224,0.023999786376950993,-0.8611380648849476,0.9091376376388496,-0.4185691392540001,0.46656871200790206,-0.40899529613388097,13.725449863773928,-45.12890407521435,0.4425689256309499,4,0.2849998474121129,-0.14499950408935192,-0.46875047683715465,-0.38999938964843395,1.5699996948242223,4,0.041223396750773356,-1.0909106672214963,30.239999771118164,1.2353020375191155,30.479999542236328,-1.8888865341412546,30.53000068664551,0.041223396750773356 7839,2011-04-11,29.729999542236328,30.11000061035156,29.61000061035156,30.11000061035156,986300.0,-0.011635651009223813,1.631571550469356,1.0857161541353786,42.61602832210524,62.89126679207593,0.6671648215696244,0.23001561428647932,0.016121677189829597,-0.010525465523130606,7.628397327258926,0.5,0.1877475986837851,-0.32400054931640554,-1.2120354457828952,0.5640343471500842,-0.7680179975496522,0.12001689891684109,1.2299995422363281,11.00907477855543,-42.285196084898516,0.4440174482332453,4,0.5550003051757812,0.2050008773803711,-0.11374998092651367,-0.03999900817871094,1.8900012969970703,0,0.06390849807552179,1.5365910391380775,30.07999992370605,-1.0909106672214963,30.239999771118164,1.2353020375191155,30.479999542236328,0.06390849807552179 7840,2011-04-12,29.60000038146973,29.84000015258789,29.399999618530273,29.63999938964844,913100.0,-0.0043726593598466534,1.0000000000000322,0.10526025197008582,42.083349559044805,61.051186184269206,0.8014987158792266,0.39856382498597753,0.13156386363935013,0.123800204922496,7.662558330891933,0.4400005340576172,0.2088765812310065,-0.4654996871948214,-1.3216224234136433,0.3906230490240006,-0.8935610553042324,-0.0374383190854104,1.3329987335205047,16.260230680722415,-32.342649963811255,0.42806136810941087,4,0.5799989700317347,0.3350000381469691,0.07874917984008434,0.09000015258788707,2.0599994659423793,1,0.060472938686152444,1.631571550469356,29.729999542236328,1.5365910391380775,30.07999992370605,-1.0909106672214963,30.239999771118164,0.060472938686152444 7841,2011-04-13,29.6299991607666,29.86000061035156,29.57999992370605,29.57999992370605,785500.0,0.0010134722604817625,-10.200198367283065,-1.250011921224637,42.32362747945636,59.36588953717985,0.709749940065489,0.4266695670092986,0.07528973136324169,0.09451418828478708,7.113728698011325,0.2800006866455078,0.2984594138511909,-0.45850086212158203,-1.2342728048775164,0.3172710806343524,-0.846386833499551,-0.07061489074361305,1.2416799743652334,21.698080954394552,-23.025361096690464,0.38788597137796743,4,0.5500001907348633,0.30500125885009766,0.2700004577636719,0.2025012969970703,1.8600006103515625,2,0.06986168278107008,1.0000000000000322,29.60000038146973,1.631571550469356,29.729999542236328,1.5365910391380775,30.07999992370605,0.06986168278107008 7842,2011-04-14,29.670000076293945,29.75,29.38999938964844,29.5,1049800.0,0.0013500140621101053,1.1818223853422898,3.4000534065763968,43.98341792418555,56.741198989100546,0.6030491391387471,0.4258279413581221,0.031825492085587825,0.05099509274515768,7.074360187645891,0.36000061035155895,0.359596429974939,-0.4294999122619636,-1.172707175907739,0.3137073513838118,-0.8011035440848531,-0.05789628043907413,1.142811878173827,26.168295935028667,-18.630976455696228,0.3716036318228886,4,0.5049991607666016,0.23999977111816406,0.3149995803833008,0.24750041961669922,1.5,3,0.06336363855518523,-10.200198367283065,29.6299991607666,1.0000000000000322,29.60000038146973,1.631571550469356,29.729999542236328,0.06336363855518523 7843,2011-04-15,29.899999618530273,30.06999969482422,29.6299991607666,29.68000030517578,933100.0,0.007751922536060052,-1.749989569239389,1.2941130271853156,52.4390035882978,54.16880750572679,0.26447408752648727,0.2304854668972176,-0.18823649130515463,-0.1845740277122907,7.687833921950772,0.4400005340576172,0.31637345174632614,-0.21400032043457173,-0.9277276323071355,0.49972699143799204,-0.5708639763708554,0.14286333550171193,0.827443582048339,70.8332450303058,19.525819357915324,0.3568636559362824,4,0.14500045776367188,0.010000228881835938,0.08500003814697266,0.017500877380371094,1.2299995422363281,4,0.05585284607358254,1.1818223853422898,29.670000076293945,-10.200198367283065,29.6299991607666,1.0000000000000322,29.60000038146973,0.05585284607358254 7844,2011-04-18,29.6200008392334,29.75,29.420000076293945,29.61000061035156,1544700.0,-0.009364507788265919,1.4444570031859958,0.04545572769913963,39.834020955527144,49.99265736686191,0.4245088369873855,0.5007148095655438,0.10558228544999793,0.09280093841108084,8.301382234633914,0.4799995422363281,0.2666626228473845,-0.4714991569519036,-1.2186559924831855,0.2756576785793783,-0.8450775747175463,-0.09792073918626087,1.0271957326894032,33.82372740634327,-14.020105528816266,0.3735784177656415,4,0.3899984359741211,0.28999900817871094,0.36499881744384766,0.2974996566772461,1.5699996948242152,0,0.06853473064754345,-1.749989569239389,29.899999618530273,1.1818223853422898,29.670000076293945,-10.200198367283065,29.6299991607666,0.06853473064754345 7845,2011-04-19,29.70000076293945,29.75,29.54999923706055,29.649999618530273,1140700.0,0.002700875132997549,1.6666836209198057,4.999999999997868,30.9523852774375,45.3330488685602,0.23958711288952728,0.4119052237251175,0.03175148771051184,0.00566592168410196,8.820099664894377,0.20000076293944957,0.1558434106043265,-0.3724992752075238,-1.1399386648994891,0.39494011448444155,-0.7562189700535065,0.011220419638458878,0.8717639780468893,45.58841678914751,2.09556081297292,0.38371969484598234,4,0.2249984741210973,0.2099990844726598,0.2849988937377965,0.21749973297119496,1.3799991607666016,1,0.06464646555463327,1.4444570031859958,29.6200008392334,-1.749989569239389,29.899999618530273,1.1818223853422898,29.670000076293945,0.06464646555463327 7846,2011-04-20,29.809999465942386,30.03000068664551,29.56999969482422,29.63999938964844,936900.0,0.003703659938628645,-1.9677534470770919,3.399923707801119,34.38910824864614,42.096361369732094,0.0274398179614046,0.30410937372544566,-0.07760385872845532,-0.11002247606904447,9.283005823483485,0.4600009918212926,0.02668015749889463,-0.2540005683898876,-1.0294773979203171,0.5214762611405419,-0.6417389831551006,0.13373784637532538,0.6908593539636776,61.764689382805024,22.302484995118597,0.3877384147652145,4,0.11499977111816051,0.10000038146972301,0.227500438690182,0.10750102996825817,1.3000011444091726,2,0.062059725414733036,1.6666836209198057,29.70000076293945,1.4444570031859958,29.6200008392334,-1.749989569239389,29.899999618530273,0.062059725414733036 7847,2011-04-21,30.0,30.03000068664551,29.79999923706055,29.920000076293945,781900.0,0.0063737181302094825,2.2857045544336967,0.470587575312188,31.92484857602355,40.060643325636,-0.22371039888450284,0.12027542315419026,-0.2626444667091512,-0.30306890298196976,9.672329169871539,0.23000144958496094,-0.1006329758628759,-0.06400003433227397,-0.8394768638627035,0.7114767951981555,-0.45173844909748695,0.323738380432939,0.43420725409060523,89.23080986070478,53.75472184354281,0.3877384147652145,4,-0.25,-0.030000686645507812,-0.06499958038330078,-0.08249950408935547,1.2700004577636719,3,0.049666659037272076,-1.9677534470770919,29.809999465942386,1.6666836209198057,29.70000076293945,1.4444570031859958,29.6200008392334,0.049666659037272076 7848,2011-04-25,30.170000076293945,30.26000022888184,29.979999542236328,30.03000068664551,661800.0,0.005666669209798192,-1.333322737026176,1.7499940395297937,38.63634787312989,39.61845660908318,-0.4242117847496516,-0.03497861002443159,-0.41206700893456016,-0.47691364859177554,9.971058775913704,0.28000068664551137,-0.20804569548370466,0.09549999237060547,-0.6797344751027872,0.8707344598439981,-0.2921172413660891,0.4831172261073,0.20155470593012836,89.28569806676589,56.45621114243173,0.38761723373669627,4,-0.34500026702880504,0.0049991607666015625,-0.2349996566772461,-0.2524995803833008,0.8400001525878942,0,0.03314550869974142,2.2857045544336967,30.0,-1.9677534470770919,29.809999465942386,1.6666836209198057,29.70000076293945,0.03314550869974142 7849,2011-04-26,30.60000038146973,30.649999618530273,30.270000457763672,30.270000457763672,1098500.0,0.014252578856095433,-1.303025749212496,2.3571525885559437,51.405617567844985,40.654264165616546,-0.8021823486430861,-0.4220347069174615,-0.817036034519905,-0.9086963967553281,10.730931556075712,0.4799995422363281,-0.2679358130549794,0.4845003128051779,-0.3116081128509087,1.2806087384612646,0.0864460999771346,0.8825545256332212,-1.210000991821289,95.45461638897444,61.583136352310255,0.39805421282804343,4,-0.5800008773803746,-0.42500114440918324,-0.6649999618530309,-0.6824998855590856,0.38999938964843395,1,0.01732022132972988,-1.333322737026176,30.170000076293945,2.2857045544336967,30.0,-1.9677534470770919,29.809999465942386,0.01732022132972988 7850,2011-04-27,30.81999969482422,30.84000015258789,30.56999969482422,30.649999618530273,810100.0,0.007189519954637458,1.5714207863688794,0.5151518654451871,56.39098984371193,42.2173044283116,-0.9285751131350217,-0.6177897867831312,-1.0053853752836233,-1.1277000953713099,11.636694584277157,0.2700004577636719,-0.2736728484754991,0.6689996719360352,-0.1871336815320923,1.5251330254041626,0.2409329952019732,1.0970663486700971,-1.40480030059814,98.42516137365097,59.51190933694525,0.4280666767340632,4,-0.7049999237060547,-0.6450004577636719,-0.8849992752075195,-0.9024991989135742,-0.029998779296875,2,0.012005218783163407,-1.303025749212496,30.60000038146973,-1.333322737026176,30.170000076293945,2.2857045544336967,30.0,0.012005218783163407 7851,2011-04-28,31.04999923706055,31.11000061035156,30.79999923706055,30.8700008392334,598200.0,0.007462671788246444,1.0666679382275728,1.05881362968284,65.28303299142564,44.58392832467162,-1.0459586346493772,-0.8479467499495215,-1.2060514493668073,-1.3571128447240106,11.96158749825915,0.3100013732910085,-0.2222421821493228,0.8714992523193388,-0.06353287883618819,1.8065313834748657,0.4039831867415735,1.339015317897104,-1.577807812499998,95.41974729841145,49.93842220501088,0.4675160655777638,4,-0.7849988937377965,-0.7999992370605504,-1.194998741149906,-1.1199989318847656,-0.4699993133544993,3,0.0009662057128070334,1.5714207863688794,30.81999969482422,-1.303025749212496,30.60000038146973,-1.333322737026176,30.170000076293945,0.0009662057128070334 7852,2011-04-29,31.209999084472656,31.239999771118164,30.8799991607666,31.06999969482422,743000.0,0.005152974278374023,2.5999923706345727,0.7777813099362998,71.32077264296336,46.681902664078905,-1.0778882821909868,-1.0034767342187045,-1.3374776282583767,-1.5124759615799093,12.380519211505911,0.3600006103515625,-0.1481977585057095,0.9959991455078132,-0.03899664475372688,2.0309949357693533,0.47850125037704316,1.5134970406385833,-1.6395391087646445,97.61899355588758,46.13294470122584,0.51749789513077,4,-0.8799991607666016,-0.8949995040893555,-1.464998722076416,-1.274998664855957,-0.3799991607666051,4,-0.0032040524528835768,1.0666679382275728,31.04999923706055,1.5714207863688794,30.81999969482422,-1.303025749212496,30.60000038146973,-0.0032040524528835768 7853,2011-05-02,31.18000030517578,31.38999938964844,31.1200008392334,31.28000068664551,600400.0,-0.0009611912905117537,-1.4545399374041228,-0.7142915531335403,81.1159736343187,51.26878629505575,-0.9467924402362975,-0.9920497899219534,-1.2773750953721006,-1.4738163578381709,12.421037672165616,0.2699985504150426,-0.06906025493458046,0.945500373840332,-0.15031871367769511,2.041319461358359,0.3975908300813167,1.4934099175993474,-1.4759771458349569,81.25006386218004,23.62593385655247,0.5479095437590142,5,-0.7100009918212855,-0.7900009155273402,-1.4375,-1.244999885559082,-0.13000106811523082,0,0.0028864705486533193,2.5999923706345727,31.209999084472656,1.0666679382275728,31.04999923706055,1.5714207863688794,30.81999969482422,0.0028864705486533193 7854,2011-05-03,31.61000061035156,31.70000076293945,31.020000457763672,31.36000061035156,1682900.0,0.013790901249747467,2.1627898724295003,-2.499990463293127,88.21299972803914,57.63107678956703,-1.1899629349513319,-1.4208653370579754,-1.6702036227483994,-1.8868192980857081,12.503088381510533,0.6800003051757777,0.022286085843507664,1.3285006523132274,0.08354838637431428,2.5734529182521406,0.7060245193437709,1.950976785282684,-1.7373798279799715,92.0353922551591,27.973652486126156,0.6224761329694571,5,-0.975000381469723,-1.0650005340576136,-1.8675003051757777,-1.6750001907348597,-0.75,1,-0.01898134672206342,-1.4545399374041228,31.18000030517578,2.5999923706345727,31.209999084472656,1.0666679382275728,31.04999923706055,-0.01898134672206342 7855,2011-05-04,31.709999084472656,31.8700008392334,31.420000076293945,31.65999984741211,982800.0,0.0031635075036458016,1.432418500113409,0.1999969482421875,88.5185878529926,63.64546341227219,-1.0894237032046803,-1.5050956546834975,-1.7309407639794863,-1.9693058883642252,13.066828933871644,0.4500007629394531,0.08314795840951561,1.3694992065429688,-0.02758734974609567,2.766585762832033,0.6709559283984348,2.0680424846875027,-1.6180927044329252,85.04658736624064,14.980630371740062,0.6985432781445324,5,-0.8749990463256836,-1.0799989700317383,-1.967498779296875,-1.774998664855957,-1.0499992370605469,2,-0.022705750051788987,2.1627898724295003,31.61000061035156,-1.4545399374041228,31.18000030517578,2.5999923706345727,31.209999084472656,-0.022705750051788987 7856,2011-05-05,31.43000030517578,31.81999969482422,31.31999969482422,31.65999984741211,1521000.0,-0.008829983834152233,-1.2222184546263721,-4.600061036087586,79.93204891906919,68.9795967837217,-0.6207389024691281,-1.2124383519623976,-1.4057429115733164,-1.6746826661848147,13.557276546685534,0.5,0.20693164932421482,1.0420003890991225,-0.43723963409385647,2.5212404122921015,0.302380377502633,1.781620400695612,-1.089160700848936,55.55557696235016,-19.234351353332258,0.7396200115964899,5,-0.505000114440918,-0.8000001907348633,-1.6575002670288086,-1.494999885559082,-0.6000003814697301,3,-0.020362691168763547,1.432418500113409,31.709999084472656,2.1627898724295003,31.61000061035156,-1.4545399374041228,31.18000030517578,-0.020362691168763547 7857,2011-05-06,31.1299991607666,31.809999465942386,31.1200008392334,31.68000030517578,2366000.0,-0.009545056999562873,-1.42105721064239,2.391314082895195,70.43192337133674,72.5124385057447,-0.16046535365768122,-0.887863179123908,-1.0640639248696502,-1.3637288166137225,14.472946377481655,0.6899986267089879,0.3499723319266579,0.6974992752075195,-0.8161419504508629,2.211140500865902,-0.05932133762167169,1.4543198880367108,-0.5750769835528402,12.94101807492511,-59.77381449885563,0.7568206128291914,5,-0.059998512268066406,-0.4999990463256836,-1.1499991416931152,-1.1949987411499023,-0.179998397827152,4,-0.01766782049110105,-1.2222184546263721,31.43000030517578,1.432418500113409,31.709999084472656,2.1627898724295003,31.61000061035156,-0.01766782049110105 7858,2011-05-09,31.31999969482422,31.3700008392334,30.81999969482422,31.07999992370605,2140000.0,0.00610345451910832,2.235281248071626,-0.43636231225660327,79.10960671335322,75.59065952191227,-0.19018321365329172,-1.0331742689688959,-1.218184964497592,-1.542358983355932,15.634466738752305,0.5500011444091797,0.4962248427201885,0.8254998207092292,-0.7283945113197277,2.379394152738186,0.04855265469475256,1.602446986723706,-0.5809665049277086,47.618995718461115,-28.775399015023133,0.7769471660144776,5,-0.09999942779541016,-0.6899995803833008,-1.2474994659423828,-1.3849992752075195,-0.6999988555908203,0,-0.01564494814471984,-1.42105721064239,31.1299991607666,-1.2222184546263721,31.43000030517578,1.432418500113409,31.709999084472656,-0.01564494814471984 7859,2011-05-10,31.6299991607666,31.79999923706055,31.32999992370605,31.32999992370605,1416300.0,0.00989781190814032,-2.133336724183944,1.249998013176609,80.63493601290946,78.28443131848977,-0.37851759997455403,-1.2580321091701272,-1.4942493424572802,-1.8323638123151902,16.407774433053966,0.4799995422363317,0.6549210705039492,1.040499305725099,-0.5485215130450669,2.629520124495265,0.24598889634001608,1.835009715110182,-0.8099994659423828,77.14272220133223,-3.018363512623395,0.7945104093850827,5,-0.2949991226196289,-0.9999990463256836,-1.4974989891052246,-1.6949987411499023,-0.7999992370605504,1,-0.018337019889190342,2.235281248071626,31.31999969482422,-1.42105721064239,31.1299991607666,-1.2222184546263721,31.43000030517578,-0.018337019889190342 7860,2011-05-11,31.38999938964844,31.46999931335449,31.13999938964844,31.46999931335449,1541200.0,-0.007587726129814509,7.250005960470717,-0.2666670905229695,74.08538766025674,79.26247072613768,-0.054937738644753153,-0.9244513641151428,-1.2133769936200025,-1.5766755907991374,16.649786643528675,0.4899997711181605,0.7920292995817917,0.710999584198003,-0.8446471417683732,2.2666463101643757,-0.06682377878518508,1.4888229471811911,-0.5699996948242223,56.99996948242223,-24.43524801108238,0.777823362983187,5,-0.04499912261963246,-0.7599992752075231,-1.2399992942810094,-1.4549989700317418,-0.1800003051757848,2,-0.01688431951584113,-2.133336724183944,31.6299991607666,2.235281248071626,31.31999969482422,-1.42105721064239,31.1299991607666,-0.01688431951584113 7861,2011-05-12,31.70000076293945,31.709999084472656,31.13999938964844,31.25,1280600.0,0.00987580055172721,1.4255440031816222,-5.62501490117586,75.0000280492635,79.67127688239324,-0.29395227296589965,-1.1293229850023856,-1.4703237484530725,-1.8717410150837104,17.09126349282269,0.5699996948242152,0.879975135751117,0.9175008773803661,-0.6196167099474046,2.454618464708137,0.14894208371648077,1.6860596710442515,-0.7330009078979458,88.88901732990327,8.091246698911078,0.7685587936638862,5,-0.355000495910641,-1.0700006484985316,-1.550000667572018,-1.7650003433227504,-0.3900012969970632,3,-0.03280759906931008,7.250005960470717,31.38999938964844,-2.133336724183944,31.6299991607666,2.235281248071626,31.31999969482422,-0.03280759906931008 7862,2011-05-13,31.54999923706055,31.88999938964844,31.479999542236328,31.71999931335449,1540500.0,-0.0047319092198340185,-1.645164862886031,-0.3777773068282837,70.41419383745676,78.48219023829749,-0.1013028812988992,-0.8761771415965676,-1.295319008882469,-1.7094401998413389,17.28580358363643,0.4099998474121129,0.9388406028498117,0.673499393463139,-0.8060203973196245,2.1530191842459026,-0.06626050192824096,1.413259288854519,-0.45657924423218077,68.22427574208372,-11.024783073000592,0.7397598953913816,5,-0.1949996948242223,-0.9099998474121094,-1.3999991416931188,-1.6149988174438512,-0.2999992370605504,4,-0.022820897964039966,1.4255440031816222,31.70000076293945,7.250005960470717,31.38999938964844,-2.133336724183944,31.6299991607666,-0.022820897964039966 7863,2011-05-16,31.56999969482422,31.84000015258789,31.440000534057614,31.489999771118164,1431500.0,0.0006339289460322028,-3.4444797660296826,-0.47058757531220763,66.32995854566246,76.05074121803342,-0.06723457569285785,-0.8059731511577937,-1.2856997561981558,-1.7183372475619478,18.271221238615713,0.399999618530277,0.9568577923048522,0.6099998474121087,-0.8253137031562474,2.045313397980461,-0.1076569278720676,1.327656622696285,-0.4300003051757777,57.333374023437024,-19.045155423620876,0.7176567752841767,5,-0.21500015258789062,-0.9300003051757777,-1.419999599456787,-1.6349992752075195,-0.5599994659423793,0,-0.019638864044284943,-1.645164862886031,31.54999923706055,1.4255440031816222,31.70000076293945,7.250005960470717,31.38999938964844,-0.019638864044284943 7864,2011-05-17,31.649999618530273,31.770000457763672,31.440000534057614,31.5,1133800.0,0.0025340489223752982,-1.4444570031859578,1.874997019764919,64.66431000144917,73.40026590119524,-0.15752991125993532,-0.765331881452127,-1.3425991493628615,-1.784260775342183,18.895865133416667,0.32999992370605824,0.9476644956914555,0.588499832153321,-0.7301957981164975,1.907195462423143,-0.07084798298159001,1.247847647288232,-0.3900002288818314,68.00003051757764,-5.35884152837815,0.6593478151349103,5,-0.2950000762939453,-1.0100002288818324,-1.4999995231628418,-1.7149991989135742,-0.9300003051757848,1,-0.032543405741270126,-3.4444797660296826,31.56999969482422,-1.645164862886031,31.54999923706055,1.4255440031816222,31.70000076293945,-0.032543405741270126 7865,2011-05-18,31.6200008392334,31.729999542236328,31.43000030517578,31.71999931335449,747500.0,-0.0009478287411830433,4.000031789426837,-0.6666581895400499,60.836535818640854,71.27854222336987,-0.15828531650311817,-0.6156826760045178,-1.3100044563791329,-1.7389397645264282,19.544143264850838,0.2999992370605469,0.9217944733720742,0.46250104904174805,-0.7103474946610717,1.6353495927445643,-0.12392322280966184,1.048925320893158,-0.25920144958495683,64.00019327799433,-6.296803889624613,0.5864242718514087,5,-0.2650012969970703,-0.9800014495849574,-1.5100007057189941,-1.6850004196166992,-0.9400005340576172,2,-0.024984215514223918,-1.4444570031859578,31.649999618530273,-3.4444797660296826,31.56999969482422,-1.645164862886031,31.54999923706055,-0.024984215514223918 7866,2011-05-19,31.65999984741211,31.790000915527344,31.489999771118164,31.71999931335449,719700.0,0.0012649907374158165,1.9999713901524905,0.6000038147554599,58.96416461873527,70.00434680641416,-0.18129276093203472,-0.5375378187044149,-1.3530143975212816,-1.7633880697262043,20.964863377020762,0.3000011444091797,0.8287110637689423,0.41000003814697195,-0.5952073736835786,1.4152074499775225,-0.09260366776830153,0.9126037440622454,-0.22999954223632812,49.99999999999961,-16.14526617025097,0.5026037059152747,5,-0.30500030517578125,-1.0200004577636683,-1.6024999618530273,-1.7249994277954102,-0.7000007629394531,3,-0.014213542801903567,4.000031789426837,31.6200008392334,-1.4444570031859578,31.649999618530273,-3.4444797660296826,31.56999969482422,-0.014213542801903567 7867,2011-05-20,31.489999771118164,31.6299991607666,31.32999992370605,31.54999923706055,902500.0,-0.005369553920191894,1.7272743035988636,1.0000000000001183,55.849047369190096,67.41984021261825,0.05044892488238162,-0.2637076586368643,-1.159048632153926,-1.5811428473564817,22.292897376556088,0.32999992370605824,0.7146445442245977,0.16549997329711985,-0.6531889286643562,0.9841888752585923,-0.2438444776836164,0.5748444242778561,0.399999618530277,31.37250502081301,-31.504606133459163,0.40934445098073663,5,0.02499961853027699,-0.850000381469723,-1.432499885559082,-1.5549993515014648,-0.2899990081787145,4,-0.0057161100820607436,1.9999713901524905,31.65999984741211,4.000031789426837,31.6200008392334,-1.4444570031859578,31.649999618530273,-0.0057161100820607436 7868,2011-05-23,31.170000076293945,31.38999938964844,31.040000915527344,31.209999084472656,922500.0,-0.010161946559228419,-1.3333439298089693,0.666656070191015,41.338568782097354,63.05357718697247,0.3877048765182529,0.14234909359205972,-0.8208865833040839,-1.2490377834212225,23.670535004006613,0.4499988555908203,0.6286946690943651,-0.2044997215270996,-0.824295149300454,0.4152957062462548,-0.5143974354137768,0.10539799235957759,0.7087993240356489,17.333221435546875,-40.126553117183725,0.3098977138866769,5,0.2950000762939453,-0.5150003433227539,-1.1275005340576172,-1.234999656677246,0.05999946594238281,0,0.002566567966321598,1.7272743035988636,31.489999771118164,1.9999713901524905,31.65999984741211,4.000031789426837,31.6200008392334,0.002566567966321598 7869,2011-05-24,31.1299991607666,31.29999923706055,31.1200008392334,31.239999771118164,608500.0,-0.0012833145790642764,-1.7692646282059352,2.7500834485718375,38.30645998607934,59.07814077873054,0.39037408901273807,0.23620226074740813,-0.753142307754814,-1.1955243074373385,24.293147351604066,0.179998397827152,0.5952904726114809,-0.2710005760192864,-0.788195754215625,0.24619460217705225,-0.5295981651174557,-0.012402986921117076,0.7152483001709022,11.999766031901043,-40.23670573088792,0.258597589098169,5,0.33500099182128906,-0.47499942779541016,-1.1524991989135742,-1.1949987411499023,0.22000122070312855,1,-0.0038547682338520017,-1.3333439298089693,31.170000076293945,1.7272743035988636,31.489999771118164,1.9999713901524905,31.65999984741211,-0.0038547682338520017 7870,2011-05-25,31.190000534057614,31.3700008392334,30.86000061035156,31.0,1129400.0,0.0019274453873623365,-1.1702169104965023,-1.7272679983353818,44.69028005060359,55.710391001101655,0.3341598943369455,0.21643860938306148,-0.7712359356981189,-1.2401698400076206,24.346764625103756,0.5100002288818395,0.5189382341861908,-0.22949924468994354,-0.681557958249936,0.22255946887004896,-0.4555286014699398,-0.003469887909947289,0.6230370650634853,35.48385112020791,-15.658086021703497,0.2260293567799957,5,0.18499946594238637,-0.4700012207031179,-1.2300009727477992,-1.2550001144409144,0.6399993896484375,2,-0.015068971229734718,-1.7692646282059352,31.1299991607666,-1.3333439298089693,31.170000076293945,1.7272743035988636,31.489999771118164,-0.015068971229734718 7871,2011-05-26,31.07999992370605,31.21999931335449,30.90999984741211,31.13999938964844,1173000.0,-0.0035267909095240135,1.818185758997137,-0.3157857752346967,48.792291007465266,53.30795735332482,0.38773952767776976,0.3465709067762681,-0.6132941409608286,-1.1148181161649227,23.92260285113553,0.30999946594237926,0.3978662494867464,-0.34099988937378356,-0.7880676769118686,0.10606789816430151,-0.5645337831428279,-0.11746599560473925,0.6758554560888754,28.571393184559728,-26.27072589589731,0.2235338937690432,5,0.2700004577636754,-0.350000381469723,-1.162500381469723,-1.144999504089352,0.5400009155273473,3,-0.012870000627804745,-1.1702169104965023,31.190000534057614,-1.7692646282059352,31.1299991607666,-1.3333439298089693,31.170000076293945,-0.012870000627804745 7872,2011-05-27,31.11000061035156,31.290000915527344,31.020000457763672,31.15999984741211,620800.0,0.0009652730604616799,-1.3478347403512845,0.8333280350954878,44.50265230798712,50.88270110469422,0.322696362390392,0.325376698282863,-0.6030432292959311,-1.1232295612813665,23.317635939413194,0.2700004577636719,0.31193405940032903,-0.30599927902222035,-0.7650784130081334,0.1530798549636927,-0.5355388460151786,-0.07645971202926205,0.592103483276766,47.16991996314787,-8.231201977860003,0.22953956699295736,5,0.21500015258789418,-0.2650012969970632,-1.1925010681152308,-1.1750001907348597,0.4699993133544922,4,-0.004821649724718768,1.818185758997137,31.07999992370605,-1.1702169104965023,31.190000534057614,-1.7692646282059352,31.1299991607666,-0.004821649724718768 7873,2011-05-31,31.270000457763672,31.32999992370605,31.0,31.04999923706055,1603900.0,0.00514303581719866,-1.0625014901175183,-4.400091554130997,39.77278761613384,48.116976395214735,0.12925941792014228,0.18178538097870245,-0.725260427887072,-1.2579358562539582,22.468534936520296,0.32999992370605113,0.19391831891493538,-0.15049943923950337,-0.6015321425482618,0.30053326406925507,-0.37601579089388437,0.07501691241487762,0.3815774268680485,80.39209086455227,26.595177458643306,0.22551635165437986,5,0.05500030517578125,-0.33500099182128906,-1.4100008010864258,-1.3350000381469727,0.4899997711181676,1,-0.00223855752476787,-1.3478347403512845,31.11000061035156,1.818185758997137,31.07999992370605,-1.1702169104965023,31.190000534057614,-0.00223855752476787 7874,2011-06-01,31.01000022888184,31.399999618530273,31.01000022888184,31.26000022888184,1764600.0,-0.008314685803507249,-2.1199951171874716,-1.1363573311139037,39.325893263754445,45.72690500022737,0.3228832144765299,0.41585124201621326,-0.444549193379455,-0.9754938689479609,21.16134116635505,0.38999938964843395,0.0942989920082411,-0.3804996490478487,-0.8575286797624599,0.0965293816667625,-0.6190141644051543,-0.1419851336905431,0.5940830192930697,27.777758154814546,-24.555902685497504,0.23851451535730483,6,0.31500053405761363,0.0699996948242152,-1.0100007057189977,-1.0749998092651403,0.6199989318847621,2,0.007094463454714539,-1.0625014901175183,31.270000457763672,-1.3478347403512845,31.11000061035156,1.818185758997137,31.07999992370605,0.007094463454714539 7875,2011-06-02,30.989999771118164,31.07999992370605,30.6299991607666,31.06999969482422,1779800.0,-0.0006449679979378953,7.999980926587,0.31999969482421875,26.174520699803196,42.083611231457134,0.2728087903088863,0.3996349488323858,-0.4039655075759363,-0.9364529134924737,19.431147338342754,0.4500007629394496,0.012343865351226668,-0.36450014114380025,-0.848626037927577,0.11962575563997646,-0.6065630895356868,-0.12243719275191367,0.5694385187873436,46.753298224928294,-0.916849794405671,0.2420629483918882,6,0.1399993896484375,0.23999977111816406,-0.8925004005432129,-1.0549993515014648,0.2199993133544922,3,0.011616670313340238,-2.1199951171874716,31.01000022888184,-1.0625014901175183,31.270000457763672,-1.3478347403512845,31.11000061035156,0.011616670313340238 7876,2011-06-03,30.790000915527344,30.940000534057614,30.540000915527344,30.70000076293945,1214500.0,-0.0064536578595658645,1.0512833052936534,-1.1250029802351253,25.324744489747218,38.692022022630155,0.3759559436909612,0.578909232857086,-0.1820592421399141,-0.7196606115847288,17.98330026655096,0.4499988555908203,-0.07813047563802655,-0.5324990272521966,-1.0765140804003472,0.01151602589595413,-0.8045065538262719,-0.2604915006781212,0.6950822440470503,29.069811283093106,-15.339418711278508,0.2720075265740752,6,0.17999935150146484,0.4249992370605469,-0.6450014114379883,-0.8550004959106445,0.6999988555908203,4,0.03377716717293877,7.999980926587,30.989999771118164,-2.1199951171874716,31.01000022888184,-1.0625014901175183,31.270000457763672,0.03377716717293877 7877,2011-06-06,30.57999992370605,30.81999969482422,30.54999923706055,30.78000068664551,979300.0,-0.006820428242189203,-1.0769095337304793,-2.222226931717026,21.38731382694293,36.47521591650189,0.49539464890304785,0.7858857456471533,0.047215839808320226,-0.4951941992650113,17.0346378456799,0.2700004577636683,-0.16271299705363163,-0.7150000572204611,-1.3482703603555954,-0.08172975408532679,-1.0316352087880283,-0.39836490565289395,0.8105750114636372,4.651054477063685,-36.54852161475847,0.316635151567567,6,0.39000034332275746,0.6350002288818395,-0.3224997520446742,-0.5949993133544922,0.7800006866455078,0,0.03400918633492611,1.0512833052936534,30.790000915527344,7.999980926587,30.989999771118164,-2.1199951171874716,31.01000022888184,0.03400918633492611 7878,2011-06-07,30.82999992370605,31.020000457763672,30.59000015258789,30.739999771118164,1528500.0,0.008175277979847184,-1.2051332211745374,-0.44999904632928783,28.421077992426774,35.37684013942937,0.2146683759859016,0.5241683629774272,-0.17891811187825724,-0.7335191449643865,16.62981392985287,0.44000053405762074,-0.24441025095252655,-0.44050006866455504,-1.1067533228193547,0.2257531854902446,-0.7736266957419531,-0.107373441587157,0.475517609499402,33.72086576015679,-3.9197358751248927,0.3331266270773997,6,0.14000034332275746,0.3850002288818395,-0.5075001716613734,-0.7799997329711879,0.3099994659423899,1,0.024326954325527117,-1.0769095337304793,30.57999992370605,1.0512833052936534,30.790000915527344,7.999980926587,30.989999771118164,0.024326954325527117 7879,2011-06-08,31.04999923706055,31.1299991607666,30.76000022888184,30.90999984741211,2047900.0,0.007135884330162989,1.4666658189539836,1.5555461365660315,36.36361147437919,34.45165474207111,-0.019972657103231484,0.27245804917981076,-0.3662001253139877,-0.9392480429502683,15.578959425097526,0.3699989318847621,-0.3058621517204969,-0.19150075912475373,-0.8421772620016021,0.4591757437520947,-0.5168390105631779,0.13383749231367048,0.17896663437709037,86.44065056945901,49.98074336436619,0.3253382514384244,6,-0.07999897003174183,0.1650009155273402,-0.619999885559082,-0.9249992370605504,0.26000022888183594,2,0.0228663771100468,-1.2051332211745374,30.82999992370605,-1.0769095337304793,30.57999992370605,1.0512833052936534,30.790000915527344,0.0228663771100468 7880,2011-06-09,30.86000061035156,31.170000076293945,30.81999969482422,31.06999969482422,1404700.0,-0.006119118562882719,-1.4137881139670097,-1.4999999999999873,32.14288755336747,32.601721024949136,0.13219438557143093,0.4434505787501415,-0.155655950981906,-0.737535678505953,14.985145469519662,0.35000038146972656,-0.30483518272163934,-0.3549994468688986,-1.0231468235142742,0.313147929776477,-0.6890731351915882,-0.02092575854620904,-0.3199996948242152,50.793670016136225,15.383629393409969,0.3340736883226879,6,0.10999965667724965,0.3549995422363317,-0.2700004577636683,-0.5799999237060547,0.2099990844726598,3,0.024951345923070356,1.4666658189539836,31.04999923706055,-1.2051332211745374,30.82999992370605,-1.0769095337304793,30.57999992370605,0.024951345923070356 7881,2011-06-10,30.65999984741211,30.8700008392334,30.61000061035156,30.79999923706055,1567500.0,-0.006480905994290964,-1.1666878596178565,0.6666666666666723,31.71808240241664,31.181213257663522,0.29765435653443006,0.5918886112854302,0.05041716837399335,-0.5277434503842997,13.90686815992335,0.2600002288818395,-0.2982941774047667,-0.503000164031981,-1.1740902134426179,0.16808988537865588,-0.8385451887372994,-0.16745513932666256,-0.10739894866943445,17.742009912046264,-17.427806324769172,0.3355450247053193,6,0.3100004196166992,0.5550003051757812,0.07250022888183594,-0.2949991226196289,0.7100009918212891,4,0.01793865752765056,-1.4137881139670097,30.86000061035156,1.4666658189539836,31.04999923706055,-1.2051332211745374,30.82999992370605,0.01793865752765056 7882,2011-06-13,30.82999992370605,30.96999931335449,30.59000015258789,30.75,1018800.0,0.005544686142856969,1.1111140545609859,-0.5714305177111317,41.981138865596826,31.426585618714967,0.09360261001208059,0.38491719726831164,-0.1114099369292525,-0.6865447641736573,12.447316052439362,0.379999160766598,-0.3151202998620377,-0.29700012207031534,-0.9578479850829211,0.36384774094229044,-0.6274240535766182,0.03342380943598755,-0.26505104141235236,41.37927632552465,3.7899460917094814,0.3304239315063035,6,0.14000034332275746,0.3850002288818395,-0.05249977111816051,-0.46499919891357067,0.7000007629394602,0,0.02140771485713233,-1.1666878596178565,30.65999984741211,-1.4137881139670097,30.86000061035156,1.4666658189539836,31.04999923706055,0.02140771485713233 7883,2011-06-14,30.95000076293945,31.040000915527344,30.690000534057614,31.01000022888184,1180200.0,0.0038923399134076497,4.833298895335035,-0.7499940395299602,45.909132287471714,32.15805662135022,-0.08556145629403744,0.22776357706646877,-0.23037912943281924,-0.7944555274842529,11.085481896462133,0.3500003814697301,-0.33464779307254133,-0.1459993362426779,-0.7768349790331897,0.48483630654783383,-0.461417157637932,0.16941848515257618,-0.3729508567657476,62.06907891491519,20.36532106408304,0.31541782139525554,6,-0.09500026702880504,0.26499938964844105,-0.10000038146972301,-0.5850000381469691,0.9599990844726598,1,0.013247167602756793,1.1111140545609859,30.82999992370605,-1.1666878596178565,30.65999984741211,-1.4137881139670097,30.86000061035156,0.013247167602756793 7884,2011-06-15,30.6200008392334,30.959999084472656,30.46999931335449,30.770000457763672,1702000.0,-0.010662355915066812,-1.1777638377321997,2.500015894713122,38.461550341623855,33.52328213710807,0.20484042965533789,0.502400419967497,0.10006288778622974,-0.4565567866917135,9.680094454658475,0.4899997711181676,-0.3567573229640999,-0.42449932098388743,-1.0326707983238457,0.18367215635607081,-0.7285850596538666,-0.12041358231390831,0.5499992370605469,21.428766055771213,-20.191728247887724,0.3040857386699795,6,0.1999988555908203,0.5599985122680664,0.30499935150146484,-0.25500011444091797,1.1199989318847656,2,0.01698231666110117,4.833298895335035,30.95000076293945,1.1111140545609859,30.82999992370605,-1.1666878596178565,30.65999984741211,0.01698231666110117 7885,2011-06-16,30.82999992370605,31.0,30.59000015258789,30.68000030517578,1337900.0,0.006858232485858817,-1.4848481345548075,-0.9999999999999764,45.13618619287232,35.7245534374553,-0.033795361006504265,0.24262116799933153,-0.10253149117647098,-0.6628643846406277,8.184846215116076,0.4099998474121094,-0.37985064513220124,-0.17500019073486683,-0.7256933119587075,0.3756929304889738,-0.45034675134678537,0.1003463698770517,0.3260001373291068,63.157824290183484,19.065207125275357,0.2753465606119196,6,-0.010000228881832385,0.3499994277954137,0.15250015258789418,-0.46499919891357067,0.7999992370605504,3,0.015569235920342983,-1.1777638377321997,30.6200008392334,4.833298895335035,30.95000076293945,1.1111140545609859,30.82999992370605,0.015569235920342983 7886,2011-06-17,31.209999084472656,31.25,30.959999084472656,30.989999771118164,1580900.0,0.012325629636943836,-1.0714300311305782,1.466665818954042,51.7123037128002,39.093996758106115,-0.38884354630186735,-0.18215886815607973,-0.46894572104946874,-1.0366854081160213,6.587006844320026,0.42000007629394887,-0.3750051782782151,0.22749900817871094,-0.2411774560467883,0.6961754724042102,-0.006839223934036909,0.4618372402914588,-0.7399997711181676,94.8716820110284,49.05461231399646,0.2343382321127494,6,-0.34999942779541016,-0.029999732971191406,-0.22249889373779297,-0.8449983596801758,0.09000015258789418,4,-0.004485722324743313,-1.4848481345548075,30.82999992370605,-1.1777638377321997,30.6200008392334,4.833298895335035,30.95000076293945,-0.004485722324743313 7887,2011-06-20,31.309999465942386,31.40999984741211,30.93000030517578,31.13999938964844,882300.0,0.0032041135662665976,1.5945862351601379,0.7727300312979548,50.69928367688972,41.569352945268655,-0.4184033685813411,-0.3123502052663163,-0.5461819729244688,-1.128107037179685,5.5366859870947644,0.4799995422363281,-0.3452597485513671,0.3364994049072294,-0.09671468779377435,0.7697134976082332,0.11989235855672575,0.5531064512577331,-0.8244001388549869,89.36166758990446,45.93865802842204,0.21660704635050265,6,-0.3699998855590856,-0.13000011444092152,-0.3224992752075231,-0.9449987411499059,-0.03999900817871449,0,0.0019163645581112831,-1.0714300311305782,31.209999084472656,-1.4848481345548075,30.82999992370605,-1.1777638377321997,30.6200008392334,0.0019163645581112831 7888,2011-06-21,31.25,31.520000457763672,31.13999938964844,31.489999771118164,1402300.0,-0.0019163036399170164,1.5333307902115005,-1.411762725936564,54.511277386786844,43.58576026886951,-0.3269431390405302,-0.25934689591380433,-0.4584881669279852,-1.0645807824995543,5.339276805057924,0.3800010681152308,-0.2965838661325506,0.2724999427795396,-0.16973685944686068,0.7147367450059399,0.05138154166633768,0.4936183438927415,-0.7274246520996108,74.28569871553842,27.6905154551498,0.2211184011132003,6,-0.25500011444091797,-0.0950002670288086,-0.2525005340576172,-0.875,-0.28000068664551137,1,0.00896002197265644,1.5945862351601379,31.309999465942386,-1.0714300311305782,31.209999084472656,-1.4848481345548075,30.82999992370605,0.00896002197265644 7889,2011-06-22,31.01000022888184,31.26000022888184,30.95000076293945,31.229999542236328,902700.0,-0.007679992675781122,1.214276469506333,0.9166646798432646,50.34723050065307,45.60846504079013,-0.10416832094890438,-0.030354374689164132,-0.18172859208373993,-0.8170649942901242,4.917797059354775,0.3099994659423899,-0.21928198992143422,0.0385001182556195,-0.39824716415673933,0.4752474006679783,-0.1798735229505617,0.2568737594618007,-0.427579374389655,45.1612837067364,-1.355492361743572,0.21837364120617986,6,-0.015000343322757459,0.11999988555907848,-0.012500762939456678,-0.6350002288818395,-0.36000061035156605,2,0.029022883324329563,1.5333307902115005,31.25,1.5945862351601379,31.309999465942386,-1.0714300311305782,31.209999084472656,0.029022883324329563 7890,2011-06-23,30.71999931335449,30.79999923706055,30.5,30.690000534057614,898300.0,-0.00935185144749695,2.157909530788646,-0.13635851330380044,48.82152157648497,47.50884717124217,0.18314455977885302,0.23466102726719384,0.14661110140303535,-0.5232338451465459,5.183682658584676,0.5100002288818395,-0.17446317621989849,-0.22800073623657724,-0.6658228714551022,0.20982139898194774,-0.44691180384583973,-0.009089668627314751,0.8000011444091832,21.568550453088246,-26.033398115513787,0.218911067609263,6,0.2750005722045934,0.41000080108642933,0.2775001525878942,-0.34499931335448863,-0.0699996948242152,3,0.033203140643309315,1.214276469506333,31.01000022888184,1.5333307902115005,31.25,1.5945862351601379,31.309999465942386,0.033203140643309315 7891,2011-06-24,30.68000030517578,31.01000022888184,30.65999984741211,30.71999931335449,818800.0,-0.0013020510765870963,-7.7500178814105745,-1.3333545269581726,51.78572280067172,48.59824538625049,0.2528710840319306,0.2562970503909554,0.22430745984078726,-0.4854263159737684,5.265131874666267,0.3500003814697301,-0.1620959726202429,-0.24799976348877095,-0.6968389602042073,0.20083943322666542,-0.47241936184648736,-0.023580165131054542,0.8196001434326163,17.64708082292707,-33.92603070444845,0.22441959835771774,6,0.3149995803833008,0.4499998092651367,0.31749916076660156,-0.30500030517578125,-0.4899997711181676,4,0.030964760304469596,2.157909530788646,30.71999931335449,1.214276469506333,31.01000022888184,1.5333307902115005,31.25,0.030964760304469596 7892,2011-06-27,30.959999084472656,31.03000068664551,30.670000076293945,30.709999084472656,602700.0,0.009126426874566773,-1.181834996011905,-6.250154975919681,52.29680811844186,49.30798714524717,-0.007541088528896012,-0.037434971331524736,-0.015252667577318135,-0.7546739519327019,5.156947726332146,0.36000061035156605,-0.11386725713511936,0.03949909210205149,-0.4014791704875904,0.4804773546916934,-0.18099003919277123,0.2599882233968742,0.5196093551635741,45.09792921869799,-8.372604773558095,0.22048913129482162,6,0.03500080108642578,0.09000015258789062,0.03750038146972656,-0.5849990844726562,-0.9499988555908168,0,0.010981917398001917,-7.7500178814105745,30.68000030517578,2.157909530788646,30.71999931335449,1.214276469506333,31.01000022888184,0.010981917398001917 7893,2011-06-28,31.20000076293945,31.32999992370605,30.959999084472656,30.979999542236328,898500.0,0.007751992427776244,-1.846136917163035,0.8800048828124858,52.63160712612588,50.88243789908073,-0.2328361177420213,-0.29824069336724435,-0.21860780338755248,-0.9770707610753142,5.187243012063028,0.3700008392333949,-0.039110747426207126,0.28300075531005575,-0.14727915136969472,0.7132806619898062,0.06786080197018052,0.498140708649931,0.2600155079040576,84.33744907033974,33.590053695058685,0.2151399533398744,6,-0.19000053405761363,-0.20500087738036754,-0.12250137329100852,-0.8250007629394496,-2.0600013732910085,1,0.0022435799074520535,-1.181834996011905,30.959999084472656,-7.7500178814105745,30.68000030517578,2.157909530788646,30.71999931335449,0.0022435799074520535 7894,2011-06-29,31.229999542236328,31.40999984741211,31.170000076293945,31.290000915527344,1050200.0,0.0009614993129267724,-1.666659602424448,-0.27273200166459033,56.87730707761431,52.18700688627428,-0.1868569835137741,-0.32771470615578124,-0.20182930071340266,-0.9856785620876991,5.103936731135594,0.23999977111816406,-0.0024332624395526636,0.301999568939209,-0.14903864243211018,0.7530377803105281,0.0764804632535494,0.5275186746248686,0.21081640319030726,80.21974336724642,28.26048732943766,0.2255191056856595,6,-0.2199993133544922,-0.2349996566772461,-0.1699995994567871,-0.8549995422363281,-1.6199989318847692,2,-0.008325335660995026,-1.846136917163035,31.20000076293945,-1.181834996011905,30.959999084472656,-7.7500178814105745,30.68000030517578,-0.008325335660995026 7895,2011-06-30,31.35000038146973,31.46999931335449,31.01000022888184,31.34000015258789,1239300.0,0.003842486102861198,2.6800207521114987,-0.1666666666667259,63.21840760425936,53.4654628742142,-0.2518202871307551,-0.44202521142576146,-0.27527302274586773,-1.0877644183818767,5.172804787427345,0.45999908447264914,0.020781959681620776,0.40400037765503427,-0.08462364552828205,0.8926244008383506,0.15968836606337433,0.6483123892466942,-0.8500003814697301,85.18530728348716,27.70406143706608,0.24431201159165838,6,-0.3400001525878942,-0.3550004959106481,-0.2900004386901891,-0.9750003814697301,-3.4099998474121165,3,-0.02232857270882882,-1.666659602424448,31.229999542236328,-1.846136917163035,31.20000076293945,-1.181834996011905,30.959999084472656,-0.02232857270882882 7896,2011-07-01,31.82999992370605,31.86000061035156,31.31999969482422,31.440000534057614,958000.0,0.015310989996671243,1.3999999999999841,38.999046347497114,67.12329840879994,55.29035339998199,-0.7092043083074735,-0.8855166349324293,-0.705724033770327,-1.5503088667238138,5.330460418101543,0.5400009155273402,0.1096222835287044,0.8319999694824176,0.210098121223524,1.4539018177413112,0.5210490453529708,1.1429508936118644,-1.3105999374389619,97.47893502675896,36.39277277567546,0.31095092412944725,7,-0.6499996185302699,-0.6649999618530273,-0.782500267028805,-1.4549999237060511,-3.0399990081787074,4,-0.0370719543827881,2.6800207521114987,31.35000038146973,-1.666659602424448,31.229999542236328,-1.846136917163035,31.20000076293945,-0.0370719543827881 7897,2011-07-05,31.6200008392334,31.79999923706055,31.5,31.670000076293945,978700.0,-0.006597520734401674,-1.068953723922047,-0.12820337258891193,61.12958263233443,56.025720649487276,-0.5035620368293863,-0.6256877178227569,-0.4537202646424632,-1.3228607420333205,5.496635954958968,0.32999992370605113,0.16476842557859328,0.5700008392333977,-0.07810572239908709,1.2181074008658825,0.24594755841715354,0.8940541200496419,-1.0469768280029292,73.3334039757558,11.860517108762835,0.3240532808162429,7,-0.4400005340576172,-0.45500087738037465,-0.5800008773803711,-1.2450008392333984,-3.1400012969970703,1,-0.04522454988051339,1.3999999999999841,31.82999992370605,2.6800207521114987,31.35000038146973,-1.666659602424448,31.229999542236328,-0.04522454988051339 7898,2011-07-06,31.57999992370605,31.71999931335449,31.3700008392334,31.559999465942386,1395600.0,-0.0012650510583704921,1.3333290947700682,-0.4000152590217546,67.64705882352932,57.94792379647353,-0.46022551493805963,-0.5550768204952341,-0.3767938820354786,-1.258760039876318,6.117256127760873,0.3499984741210902,0.1720146606806665,0.49249992370605256,-0.18799137449528658,1.1729912219073917,0.152254274605383,0.8327455728067221,-0.9554968485107374,67.05875753121852,0.49905495164171043,0.34024564910067046,7,-0.3999996185302699,-0.41499996185302734,-0.4949998855590785,-1.2049999237060511,-1.6800003051757777,2,-0.04971499995621165,-1.068953723922047,31.6200008392334,1.3999999999999841,31.82999992370605,2.6800207521114987,31.35000038146973,-0.04971499995621165 7899,2011-07-07,31.76000022888184,31.84000015258789,31.53000068664551,31.82999992370605,1300200.0,0.005699819683681051,5.888865341414747,-3.4999046347519847,67.28625985050354,59.99956138247559,-0.5840716281637768,-0.7158608988740944,-0.530878093629191,-1.413848225060729,6.588949219892188,0.30999946594237926,0.18068333906586176,0.6370001792907765,-0.10642292940979203,1.380423287991345,0.2652886249404922,1.0087117336410607,-1.0860772522802762,88.235254518732,20.36761838012393,0.37171155435028463,7,-0.5000000000000036,-0.5950002670288157,-0.6300001144409215,-1.3250007629394567,-2.040000915527351,3,-0.08249372860050641,1.3333290947700682,31.57999992370605,-1.068953723922047,31.6200008392334,1.3999999999999841,31.82999992370605,-0.08249372860050641 7900,2011-07-08,31.6299991607666,31.82999992370605,31.440000534057614,31.5,1852200.0,-0.004093232593777474,-2.1200189210427047,-1.857138964577845,58.606557056680245,60.757431855365425,-0.34800910941509144,-0.5535990206526691,-0.38302954249881793,-1.2576816779557092,6.8800548702981414,0.3899993896484375,0.1790035506132277,0.46849918365478516,-0.2970009443555277,1.233999311665098,0.08574911964962695,0.8512492476599434,-0.9086330788150399,57.40721117845726,-6.753589826989867,0.38275006400515726,7,-0.36499881744384766,-0.46499919891357777,-0.42749881744384766,-0.9899997711181605,-1.0099983215332031,4,-0.0638633766680784,5.888865341414747,31.76000022888184,1.3333290947700682,31.57999992370605,-1.068953723922047,31.6200008392334,-0.0638633766680784 7901,2011-07-11,31.209999084472656,31.40999984741211,31.13999938964844,31.35000038146973,1041900.0,-0.013278535802647373,1.076924769834547,-1.0769400061622705,48.18839903665075,60.30094195738864,0.17330207118273933,-0.09516062945460035,0.04289084857055059,-0.8164870348151148,7.077300052217902,0.4899997711181605,0.20017922217359185,0.02099914550781179,-0.707254633814344,0.7492529248299675,-0.3431277441532643,0.3851260351688879,-0.44308762138509294,9.999945504383716,-48.867468548210375,0.36412688966107704,7,0.20000076293945312,-0.04499912261963246,-0.029999732971191406,-0.5699996948242152,-0.75,0,-0.10477406748922036,-2.1200189210427047,31.6299991607666,5.888865341414747,31.76000022888184,1.3333290947700682,31.57999992370605,-0.10477406748922036 7902,2011-07-12,31.489999771118164,31.70000076293945,31.09000015258789,31.1200008392334,1199600.0,0.008971505762869869,-1.8372101275704666,-2.6428250296316818,54.02683983847708,60.45596781431655,-0.02638661032004208,-0.3406456350196727,-0.2329718892483541,-1.075046513815245,7.665646663889277,0.610000610351559,0.2598582959958762,0.26799983978271413,-0.4515203719639942,0.9875200515294225,-0.09176026609063825,0.6277599456560665,-0.6793647421400415,53.333282470703125,-3.4357782651349993,0.35976010587335383,7,-0.054999351501464844,-0.32499980926514027,-0.39749956130981445,-0.850000381469723,-0.6800003051757777,1,-0.0857414695209745,1.076924769834547,31.209999084472656,-2.1200189210427047,31.6299991607666,5.888865341414747,31.76000022888184,-0.0857414695209745 7903,2011-07-13,31.36000061035156,31.70000076293945,31.309999465942386,31.56999969482422,1045900.0,-0.004128268075944463,-1.516126253614729,-0.5675667316198172,56.09756583839895,60.36932989884817,0.14381946676411417,-0.18799394814970682,-0.0992929674402383,-0.9235057082391762,8.083672563761782,0.3900012969970632,0.31569573820300434,0.11750068664550284,-0.5926920207588537,0.8276933940498594,-0.23759566705667368,0.47259704034767935,-0.5073909581184992,36.00006103515578,-21.31870527894923,0.35509635370217757,7,0.07499980926514027,-0.19500064849853516,-0.26750040054320934,-0.7200012207031179,-0.8800010681152308,2,-0.09183676696627929,-1.8372101275704666,31.489999771118164,1.076924769834547,31.209999084472656,-2.1200189210427047,31.6299991607666,-0.09183676696627929 7904,2011-07-14,31.13999938964844,31.51000022888184,31.09000015258789,31.36000061035156,1230500.0,-0.007015344911393218,-1.6250029802351031,1.047629427792864,57.499998297010976,59.73395108693169,0.39080937702172136,0.076904647223909,0.10804513368900004,-0.6823049211489867,8.22510032090411,0.42000007629394887,0.348797259422021,-0.1285004615783656,-0.7782382730766422,0.521237349919911,-0.4533693673275039,0.1963684441707727,-0.24709409909064206,6.756655746663295,-52.80879796549455,0.32486890574913907,7,0.3350009918212855,0.02500057220458274,-0.04749917984009144,-0.5,-0.9799995422363317,3,-0.03982016041819092,-1.516126253614729,31.36000061035156,-1.8372101275704666,31.489999771118164,1.076924769834547,31.209999084472656,-0.03982016041819092 7905,2011-07-15,31.309999465942386,31.36000061035156,31.0,31.239999771118164,1695800.0,0.005459218998907778,3.235251879277595,-0.3181786655569691,60.75083080268075,59.02589913069622,0.23975082057431862,-0.05827927614369699,-0.0761274754521466,-0.8298218443770509,8.439910816380142,0.36000061035155895,0.36986651989047914,0.017499637603762608,-0.5986302813835529,0.6336295565910781,-0.29056532188989337,0.3255645970974186,-0.3784103625928381,44.285589724307414,-19.732024466254444,0.30806495949365686,7,0.11000061035155895,-0.14499950408936257,-0.21749925613403676,-0.6700000762939453,-1.0699996948242223,4,-0.050782503344256824,-1.6250029802351031,31.13999938964844,-1.516126253614729,31.36000061035156,-1.8372101275704666,31.489999771118164,-0.050782503344256824 7906,2011-07-18,31.06999969482422,31.290000915527344,30.959999084472656,31.209999084472656,1432500.0,-0.007665275477862221,1.1999898275774377,-1.9999999999998985,51.903122636441275,58.000736908930314,0.402985554456059,0.17991885178064138,0.15564531613887667,-0.5643547914209677,8.459695586822889,0.3500003814697301,0.370873806412817,-0.21550016403198313,-0.8387169990368619,0.40771667097289566,-0.5271085815344243,0.09610825347045804,0.7900009155273402,14.86491362823289,-49.416604954136766,0.3116084175024397,7,0.3299999237060547,0.09500026702880504,0.02250051498413086,-0.4300003051757777,-0.049999237060546875,0,-0.014483387834270944,3.235251879277595,31.309999465942386,-1.6250029802351031,31.13999938964844,-1.516126253614729,31.36000061035156,-0.014483387834270944 7907,2011-07-19,31.3700008392334,31.399999618530273,30.920000076293945,31.1299991607666,1090900.0,0.009655653278270115,2.2000050862759557,-1.7143051771117166,52.88135461716966,56.36010310822369,0.07128939730574047,-0.12159067698247128,-0.13959497756147243,-0.8373646080681425,8.06137004256893,0.4799995422363281,0.35070590080077224,0.08150091171264506,-0.5427892515939625,0.7057910750192526,-0.2306441699406605,0.39364599336595063,0.4719997406005838,57.692354717627325,-3.884830367597985,0.31214508165330457,7,0.009999275207519531,-0.20500087738037465,-0.27750062942504883,-0.7300014495849574,0.11999893188476562,1,-0.029008662110797112,1.1999898275774377,31.06999969482422,3.235251879277595,31.309999465942386,-1.6250029802351031,31.13999938964844,-0.029008662110797112 7908,2011-07-20,31.53000068664551,31.670000076293945,31.270000457763672,31.3700008392334,916700.0,0.005100409408086648,-1.2222163353537066,0.666661368513088,54.87014253698119,54.98053451783232,-0.10789501487169417,-0.2735637788031795,-0.29900182585617685,-0.9735597053831917,7.604301469525973,0.39999961853027344,0.27657851605123085,0.22750072479248473,-0.4056496009212651,0.8606510505062346,-0.0890744380643902,0.5440758876493597,0.2751198730468687,81.33341471354214,21.200865320789255,0.31657516285687437,7,-0.15500068664551137,-0.3650007247924876,-0.43750047683716176,-0.8900012969970703,-0.7100009918212926,2,-0.02283543308034497,2.2000050862759557,31.3700008392334,1.1999898275774377,31.06999969482422,3.235251879277595,31.309999465942386,-0.02283543308034497 7909,2011-07-21,31.90999984741211,32.049999237060554,31.57999992370605,31.649999618530273,1280500.0,0.012051987075520243,-1.3499988079059793,1.625002980235045,58.38322036772967,54.955719330171135,-0.518952524810917,-0.614168855364774,-0.6839738760236429,-1.3304163580743023,8.025769988473936,0.5199985504150426,0.2444527059197199,0.5624999046325669,-0.10983724332970723,1.2348370525948411,0.22633133065142985,0.898668478613704,-0.9899997711181641,87.61066428107195,29.381119346416256,0.3361685739811362,7,-0.42500019073485973,-0.6500005722045898,-0.8749995231628418,-1.2700004577636683,-0.9400005340576207,3,-0.044813547853769564,-1.2222163353537066,31.53000068664551,2.2000050862759557,31.3700008392334,1.1999898275774377,31.06999969482422,-0.044813547853769564 7910,2011-07-22,31.739999771118164,31.920000076293945,31.63999938964844,31.86000061035156,836700.0,-0.005327485963862566,1.333341280626853,-0.4615412830576102,48.514850238638765,54.99199168594758,-0.37068994470393335,-0.3834969086735214,-0.5132875413915983,-1.1335565559363872,8.401207760576519,0.28000068664550426,0.19146669304944197,0.34149980545043945,-0.2834980338962083,0.9664976447970872,0.02900088577711557,0.6539987251237633,-0.797399711608886,72.56639856864304,18.50430677718829,0.31249891967332466,7,-0.2550001144409144,-0.4650001525878871,-0.7400002479553223,-1.100000381469723,-0.26000022888183594,4,-0.049779456052289506,-1.3499988079059793,31.90999984741211,-1.2222163353537066,31.53000068664551,2.2000050862759557,31.3700008392334,-0.049779456052289506 7911,2011-07-25,31.6299991607666,31.79999923706055,30.770000457763672,30.85000038146973,1506100.0,-0.0034656777298296415,-1.1914899661140834,-6.499944369387431,50.17061958147752,54.56352276850319,-0.21774524568637688,-0.20941225560055798,-0.41385854005731204,-0.9932310706432474,8.958743024746,1.0299987792968786,0.12073726055214351,0.18399925231933523,-0.3486566838437035,0.716655188482374,-0.08232871576218415,0.4503272204008546,0.4200000762939524,67.1874627470611,14.920168288018644,0.26632796808151965,7,-0.21999931335448863,-0.3549995422363246,-0.6299996376037598,-0.9899997711181605,-0.15999984741211293,0,-0.0439456031150508,1.333341280626853,31.739999771118164,-1.3499988079059793,31.90999984741211,-1.2222163353537066,31.53000068664551,-0.0439456031150508 7912,2011-07-26,31.29999923706055,31.56999969482422,31.229999542236328,31.540000915527344,1711300.0,-0.010433130966230886,1.2666734483679412,-0.30769494111662893,45.65216747452491,53.402922950294965,0.09216043970496557,0.15532947657741758,-0.0936470796347777,-0.6480894238384565,9.59954001905624,0.39999961853027344,0.07930538926757436,-0.16300067901611115,-0.6501017784367136,0.3241004204044913,-0.4065512287264106,0.08054987069418829,0.7244000244140629,41.40619412059228,-8.618708817795685,0.2435505497103004,7,0.1100006103515625,-0.024999618530273438,-0.27999973297119496,-0.6599998474121094,0.3400001525878906,1,-0.008945648118909522,-1.1914899661140834,31.6299991607666,1.333341280626853,31.739999771118164,-1.3499988079059793,31.90999984741211,-0.008945648118909522 7913,2011-07-27,31.270000457763672,31.31999969482422,31.03000068664551,31.15999984741211,2406500.0,-0.0009584274769360857,1.7619073569481951,-0.45833267106414094,42.01955186649804,51.682873346904636,0.120748077831486,0.2011546473824417,-0.07463194214558655,-0.601053569870647,9.714514423698636,0.2899990081787074,0.09996814356984984,-0.19649944305420064,-0.6765993829820722,0.28360049687367095,-0.4365494130181382,0.04355052690973693,0.7293108276367235,39.0625372529383,-5.87582997774733,0.24004996996393654,7,0.13999938964844105,0.004999160766605115,-0.21000099182128906,-0.6300010681152308,0.1399993896484375,2,0.007035475220144249,1.2666734483679412,31.29999923706055,-1.1914899661140834,31.6299991607666,1.333341280626853,31.739999771118164,0.007035475220144249 7914,2011-07-28,30.96999931335449,31.68000030517578,30.96999931335449,31.31999969482422,1851400.0,-0.009593896386870693,-3.057144102756871,-3.1818039950062746,39.8148224459496,49.356650196156735,0.44041286724702644,0.5066549633980095,0.20809403081812405,-0.28957866624358175,9.350558159619817,0.7100009918212926,0.07087923011335562,-0.4835005760192921,-1.0030259021443442,0.036024750105760006,-0.7432632390818199,-0.22373791295676426,1.0047257554931726,17.39121060287133,-24.897140635308563,0.25976266306252677,7,0.4400005340576243,0.30500030517578836,0.10500049591064808,-0.3299999237060476,0.040000915527350855,3,-0.004843384625636382,1.7619073569481951,31.270000457763672,1.2666734483679412,31.29999923706055,-1.1914899661140834,31.6299991607666,-0.004843384625636382 7915,2011-07-29,30.649999618530273,30.86000061035156,30.51000022888184,30.78000068664551,2040400.0,-0.010332570291218257,1.4137881139670196,0.37143121835848947,41.08281473517326,48.15439376268252,0.7341497829368038,0.8132175637366821,0.5077110514524357,0.029931493162067113,9.741864794959529,0.45999908447264914,0.03402154769116095,-0.7685002326965318,-1.3996990361455914,-0.13730142924747213,-1.0840996344210616,-0.45290083097200196,1.3006309580957094,10.85267420833854,-34.05265098859947,0.31559940172452927,7,0.6300001144409251,0.6250000000000036,0.41250038146972656,-0.010000228881832385,0.149999618530277,4,0.010440446943129844,-3.057144102756871,30.96999931335449,1.7619073569481951,31.270000457763672,1.2666734483679412,31.29999923706055,0.010440446943129844 7916,2011-08-01,30.649999618530273,30.899999618530273,30.53000068664551,30.899999618530273,1804300.0,0.0,1.9599914550780966,1.9230611226854724,35.31468578105242,46.202541669780594,0.7468463252745607,0.7592071663754112,0.4856186458054026,0.026403251553524854,9.233286767307423,0.3699989318847621,0.007089272512633471,-0.7095002174377427,-1.3968439875529768,-0.022156447322505102,-1.0531721024953598,-0.3658283323801257,1.2430057441859432,11.965759018742284,-30.556825425047997,0.3436718850576183,8,0.6300001144409251,0.6300001144409251,0.41250038146972656,-0.010000228881832385,0.7600002288818359,0,0.02707993259498309,1.4137881139670196,30.649999618530273,-3.057144102756871,30.96999931335449,1.7619073569481951,31.270000457763672,0.02707993259498309 7917,2011-08-02,30.190000534057614,30.6299991607666,30.190000534057614,30.5,2261700.0,-0.01500812692325626,-1.8387057079043934,1.2399978637695455,31.66144388061076,43.623797374628325,1.1419478219456103,1.1663822451612376,0.9232050465798061,0.4945338305356124,8.9088790913928,0.4599990844726598,-0.059960325194165165,-1.0979992866516142,-1.949217574918304,-0.2467809983849243,-1.5236084307849609,-0.6723901425182675,1.6476846233052278,0.0,-41.556993502763405,0.4256091441333453,8,0.9299993515014684,0.9299993515014684,0.8724994659423864,0.4499988555908274,1.0599994659423864,1,0.04239810389711307,1.9599914550780966,30.649999618530273,1.4137881139670196,30.649999618530273,-3.057144102756871,30.96999931335449,0.04239810389711307 7918,2011-08-03,30.01000022888184,30.20000076293945,29.63999938964844,30.1299991607666,2889300.0,-0.00596224915507082,3.3076674785058877,0.387093995533089,32.063503212520445,40.699384357382854,1.2110124799447846,1.2888092653561465,1.0885550727122428,0.6804241190860623,9.245063427175134,0.5600013732910085,-0.08512934330736499,-1.199499607086178,-2.2116878226085994,-0.1873113915637532,-1.7055937148473888,-0.6934054993249674,1.7288238510826872,18.1372879010573,-26.672427963378993,0.5060941077612118,8,0.7699995040893519,0.8349990844726598,1.012499332427975,0.6299991607666016,0.44999885559081676,2,0.05431519987786859,-1.8387057079043934,30.190000534057614,1.9599914550780966,30.649999618530273,1.4137881139670196,30.649999618530273,0.05431519987786859 7919,2011-08-04,29.13999938964844,30.059999465942386,29.13999938964844,29.729999542236328,3217000.0,-0.028990364298501548,-2.1186435198655533,4.9167117016881345,21.818183619691553,37.73308806638871,1.8402940829625472,2.0579756050410403,1.9347836364804323,1.556105857965516,9.54188610044362,0.9200000762939453,-0.16330945874256741,-1.9385004043579066,-3.276452875163553,-0.6005479335522601,-2.60747663976073,-1.2695241689550834,2.4309187150907974,0.0,-43.02223243619842,0.6689762354028235,8,1.3299999237060547,1.4549999237060582,1.862500667572018,1.5,1.590000152587887,3,0.07789981143822722,3.3076674785058877,30.01000022888184,-1.8387057079043934,30.190000534057614,1.9599914550780966,30.649999618530273,0.07789981143822722 7920,2011-08-05,29.61000061035156,29.790000915527344,28.90999984741211,29.5,4063100.0,0.016129074486874506,2.7446756704110125,-0.18644166424206668,32.10786238672776,35.726115044749854,1.1581726174768185,1.5061003826500823,1.444047143199363,1.1009630980914338,10.219583275837277,0.8800010681152344,-0.2600189567731235,-1.3674992561340353,-2.829392294255616,0.09439378198754511,-2.0984457751948256,-0.6365527370732451,1.7178256228785997,35.17592178144448,-10.936768488788523,0.7309465190607899,8,0.6849994659423864,0.8699989318847727,1.3924994468689,1.0449991226196325,1.409999847412113,4,0.0472813100193199,-2.1186435198655533,29.13999938964844,3.3076674785058877,30.01000022888184,-1.8387057079043934,30.190000534057614,0.0472813100193199 7921,2011-08-08,27.940000534057614,29.60000038146973,27.79999923706055,29.10000038146973,3529300.0,-0.05639986632455929,-1.4999973509091804,-10.545394645582316,18.532111697119987,32.712775513927085,2.514083919728929,3.0762820564439437,3.0770250747173513,2.7794549541957103,12.133835722925394,1.8100013732910085,-0.45776295090582053,-2.873999404907231,-4.862867119963337,-0.885131689851125,-3.868433262435282,-1.8795655473791797,3.0976865328743806,4.947042430083294,-38.06089501454291,0.9944338575280525,8,1.7999992370605504,1.9849987030029403,3.0624995231628453,2.7149991989135778,3.2399997711181676,0,0.10236215634701673,2.7446756704110125,29.61000061035156,-2.1186435198655533,29.13999938964844,3.3076674785058877,30.01000022888184,0.10236215634701673 7922,2011-08-09,28.790000915527344,28.82999992370605,27.0,28.28000068664551,4507900.0,0.03042234664360932,5.20340802187968,-0.4396554275585548,27.68730299407069,31.120303416990716,1.4199170271996415,2.1224523903352477,2.1981491509738404,1.9385044609077866,13.637043280299316,1.8299999237060511,-0.6020376344187284,-1.8889990806579604,-4.044245889128625,0.2662477278127007,-2.9666224848932927,-0.8113756764226281,1.79440985522265,55.93751527368664,17.043123053536846,1.0776234042353312,8,0.5499992370605469,0.7349987030029332,2.3824992179870605,1.929998397827152,2.8099994659423864,1,0.09100378077694748,-1.4999973509091804,27.940000534057614,2.7446756704110125,29.61000061035156,-2.1186435198655533,29.13999938964844,0.09100378077694748 7923,2011-08-10,28.479999542236328,29.21999931335449,27.8799991607666,27.8799991607666,5129200.0,-0.01076767500635345,-3.4666643354642526,1.176470808229279,21.746307067241034,29.11269059713421,1.4444349246186015,2.3248233973253605,2.469919325362678,2.253290214411127,14.93632633963659,1.340000152587887,-0.7706599294741032,-2.0550004005432143,-4.395548814826299,0.2855480137398736,-3.2252746076847565,-0.8847261934016721,1.5309055051936653,48.36600655355126,14.988075032282936,1.1702742071415435,8,0.4700002670288086,1.0450000762939489,2.692500591278076,2.25,3.2399997711181605,2,0.09726125359151472,5.20340802187968,28.790000915527344,-1.4999973509091804,27.940000534057614,2.7446756704110125,29.61000061035156,0.09726125359151472 7924,2011-08-11,29.899999618530273,30.20000076293945,28.440000534057614,28.559999465942386,4243600.0,0.049859554042058996,-1.2278511879899559,2.2333321677321263,37.43169897258577,28.70701106795783,-0.16014745692793042,0.8507825590084259,1.035782197479456,0.8390354476785866,16.309784009891022,1.760000228881836,-0.8788700807113194,-0.573000335693358,-2.911763562051334,1.7657628906646217,-1.7423819488723495,0.5963812774856336,-2.8999996185302734,90.62496647239541,59.63452475305524,1.1693816131789898,8,-0.9499998092651367,-0.37499999999999645,1.2725005149841309,0.9449996948242223,1.7299995422363281,3,0.018729079367456825,-3.4666643354642526,28.479999542236328,5.20340802187968,28.790000915527344,-1.4999973509091804,27.940000534057614,0.018729079367456825 7925,2011-08-12,29.71999931335449,30.3700008392334,29.59000015258789,30.3700008392334,2660600.0,-0.006020077172985361,1.3999964787492518,-0.48507571034494934,37.07713789427766,28.902839080538403,-0.14074135527989284,0.9544938426844034,1.1999071295935728,1.0236330217979308,17.828763208012287,0.7800006866455078,-0.9896938543979665,-0.6735006332397511,-3.000534007612007,1.6535327411325085,-1.837017320425879,0.49001605394637693,-2.6559992980957006,80.71212569707339,52.057271685905334,1.1635166871861296,8,-0.9049997329711879,-0.19499969482421164,1.492500782012943,1.2150001525878942,2.1700000762939524,4,0.03398385774618795,-1.2278511879899559,29.899999618530273,-3.4666643354642526,28.479999542236328,5.20340802187968,28.790000915527344,0.03398385774618795 7926,2011-08-15,30.6200008392334,30.670000076293945,29.899999618530273,29.899999618530273,1772000.0,0.030282689995706047,-1.1388865341414827,-1.1076915853844558,45.72865585916297,30.46586263371087,-1.168305518861196,0.02008050970095354,0.30060855854032553,0.13510562317530628,19.16259571315163,0.9500007629394567,-1.0573311895263302,0.24900083541870188,-2.0591164808718077,2.557118151709215,-0.9050578227265547,1.4030594935639584,-3.4237607910156242,98.6376229966993,68.63818209062212,1.1540586581452559,8,-1.7850008010864258,-1.0950012207031214,0.5949993133544922,0.45999908447265625,0.7099990844726527,0,0.013063344466593074,1.3999964787492518,29.71999931335449,-1.2278511879899559,29.899999618530273,-3.4666643354642526,28.479999542236328,0.013063344466593074 7927,2011-08-16,30.459999084472656,30.65999984741211,30.06999969482422,30.36000061035156,1769100.0,-0.0052254000775771026,1.3600006103515625,0.13888653414148758,44.99381585828012,31.902564038795283,-1.0794974811389153,0.11427036923333134,0.4662385225679557,0.30544824011643,20.55190594555438,0.5900001525878906,-1.1191271818284,0.13449916839599751,-2.126087124901794,2.395085461693789,-0.9957939782528982,1.2647923150448932,-3.0553334345703114,92.47308520034674,60.991985768302655,1.1302931466488957,8,-1.6249990463256836,-0.9349994659423793,0.8275008201599121,0.7200002670288086,0.1500015258789027,1,0.023637598238476443,-1.1388865341414827,30.6200008392334,1.3999964787492518,29.71999931335449,-1.2278511879899559,29.899999618530273,0.023637598238476443 7928,2011-08-17,30.809999465942386,31.0,30.559999465942386,30.63999938964844,2241000.0,0.011490492186132295,-1.6666705198970972,1.7000267032882588,49.01720080192932,34.92467705904392,-1.4573387907954078,-0.3082400317416649,0.11798994658513706,-0.031432360986638486,21.13929528133224,0.5400009155273438,-1.161899868335837,0.520499610900881,-1.6814940775788223,2.7224932993805844,-0.5804972333389706,1.6214964551407327,-3.2094137504565445,92.57810259004602,56.86449679406629,1.100996844239852,8,-1.8099994659423864,-1.2849998474121094,0.4900007247924769,0.3699998855590785,0.3999996185302699,2,0.025641055800751156,1.3600006103515625,30.459999084472656,-1.1388865341414827,30.6200008392334,1.3999964787492518,29.71999931335449,0.025641055800751156 7929,2011-08-18,30.479999542236328,30.57999992370605,29.940000534057614,30.34000015258789,2209700.0,-0.010710805888550667,2.7647006024975824,0.8235254518731278,48.957055674169915,36.79680964653749,-1.0250672785565946,-0.09577560289354636,0.4388508457613156,0.3127756654179201,21.160472936411434,0.8699989318847727,-1.161970230362705,0.2619997024536147,-1.8073104715138015,2.331309876421031,-0.7726553845300934,1.2966547894373228,-2.607460683989352,63.120530919342144,23.259938663444252,1.034655086983709,8,-1.4799995422363281,-0.9549999237060511,0.8200006484985352,0.6999998092651367,0.6800003051757812,3,0.040682407799904396,-1.6666705198970972,30.809999465942386,1.3600006103515625,30.459999084472656,-1.1388865341414827,30.6200008392334,0.040682407799904396 7930,2011-08-19,30.15999984741211,30.56999969482422,30.149999618530273,30.18000030517578,2501900.0,-0.010498677809387513,-19.999523173755485,-0.14286103542234332,47.107441738653826,39.97184631781903,-0.6915717848819654,0.10517780081379868,0.7519298254922617,0.6399977659307403,21.18279505828628,0.4200000762939453,-1.1608761153639158,0.021000003814698687,-1.920338224347475,1.9623382319768723,-0.9496691102663881,0.9916691178957855,-2.0372640978248917,23.636376246928737,-18.936760123032965,0.9706691140810859,8,-1.1599998474121094,-0.6350002288818324,1.1600003242492676,1.0199995040893555,1.0499992370605469,4,0.048740030530226575,2.7647006024975824,30.479999542236328,-1.6666705198970972,30.809999465942386,1.3600006103515625,30.459999084472656,0.048740030530226575 7931,2011-08-22,30.239999771118164,30.63999938964844,30.01000022888184,30.60000038146973,1398100.0,0.00265251737767902,1.8636414866961555,17.999618539004565,50.30901847320781,42.48537025994537,-0.45930789962465823,-0.08885223095057171,0.6722437114582291,0.5615315885997703,22.427574121951714,0.6299991607666016,-1.0244093577913809,0.17049989700317525,-1.6412912584988035,1.982291052505154,-0.7353956807478141,1.0763954747541646,-1.8870828814979248,28.30182907628523,-18.84453204553678,0.9058955777509893,8,-0.8000001907348633,-0.7150001525878871,1.0525002479553223,0.9399995803833008,0.7100009918212855,0,0.05456347986173493,-19.999523173755485,30.15999984741211,2.7647006024975824,30.479999542236328,-1.6666705198970972,30.809999465942386,0.05456347986173493 7932,2011-08-23,31.020000457763672,31.020000457763672,30.040000915527344,30.25,2125900.0,0.025793673695410524,1.545451843191265,-2.1388865341414616,55.811273188036935,46.270366495589364,-0.9942760666416568,-0.9390508979857692,-0.10385346835920473,-0.21238411483334474,23.52515277836537,0.9799995422363281,-0.9400962038252274,0.9645005226135268,-0.8112241993831795,2.740225244610233,0.07663816161517545,1.8523628836118782,-2.455316919313052,100.0,47.152438215440355,0.8878623609983528,8,-1.2899999618530273,-1.4950008392333949,0.2624993324279785,0.15999889373779297,0.5499992370605469,1,0.009993535182711177,1.8636414866961555,30.239999771118164,-19.999523173755485,30.15999984741211,2.7647006024975824,30.479999542236328,0.009993535182711177 7933,2011-08-24,31.489999771118164,31.59000015258789,30.940000534057614,30.989999771118164,1879000.0,0.01515149279234973,-1.1666709052299495,0.6493502633130378,64.17369420923433,49.241699299661434,-1.109031976691412,-1.4669338001565357,-0.5682759375332864,-0.6778147834096302,23.97617912129474,0.649999618530277,-0.5784856124191933,1.4234998703002937,-0.3863009413358043,3.2333006819363916,0.5185994644822429,2.3284002761183444,-2.6797845407362395,93.93936941883652,32.98563102154382,0.9049004058180499,8,-0.8999996185302734,-1.965000152587887,-0.2174997329711914,-0.3100004196166992,-0.1999988555908203,2,-0.027945353037878373,1.545451843191265,31.020000457763672,1.8636414866961555,30.239999771118164,-19.999523173755485,30.15999984741211,-0.027945353037878373 7934,2011-08-25,30.81999969482422,31.75,30.75,31.75,2970200.0,-0.021276598322126805,1.1505369287185083,-1.8600006103515625,57.12602062181773,51.46935293605477,-0.3294511746005746,-0.8524532257689117,0.11026901746638273,-0.005498977348402434,25.38441201787698,1.0,-0.3131108854808389,0.7609997749328627,-1.0342205400250997,2.556220089890825,-0.13661038254611668,1.6586099324118422,-1.6762102737775777,46.5516995684348,-16.933128898926526,0.8976101574789809,8,0.005000114440917969,-1.2950000762939418,0.4500002861022949,0.3599996566772461,0.2700004577636719,3,0.012654101022393283,-1.1666709052299495,31.489999771118164,1.545451843191265,31.020000457763672,1.8636414866961555,30.239999771118164,0.012654101022393283 7935,2011-08-26,30.96999931335449,31.1299991607666,30.11000061035156,30.68000030517578,1813800.0,0.004866957171172803,2.344264653002529,-0.31182678819002546,71.73598701799799,54.35905639814755,-0.31680718032321664,-1.030061877916193,-0.03603647071320992,-0.15005172482571183,26.222852537762144,1.0199985504150426,0.046744764284014195,0.8949994087219189,-0.9278898630975512,2.717888680541389,-0.016445227187816158,1.8064440446316539,-1.4613404112543762,55.17236843403338,-15.067839242333541,0.9114446359097341,8,-0.12499904632568004,-1.509999275207516,0.4025001525878942,0.2899999618530309,-0.5999984741210902,4,0.006134986705527368,1.1505369287185083,30.81999969482422,-1.1666709052299495,31.489999771118164,1.545451843191265,31.020000457763672,0.006134986705527368 7936,2011-08-29,31.479999542236328,31.520000457763672,31.13999938964844,31.309999465942386,1010200.0,0.016467556996745625,2.0399853516742295,0.5862091645126657,70.28655087179861,57.16936028853849,-0.7733093754009239,-1.5543865614199568,-0.548590540023632,-0.6507857827837675,27.00503367507799,0.5500011444091832,0.23548424189550587,1.363499641418457,-0.5500448503427364,3.2770441331796505,0.4067273955378603,2.3202718872990538,-1.6575528864302314,84.2104910923425,11.658726975439635,0.9567722458805976,8,-0.6349992752075195,-2.0799999237060547,-0.0999999046325648,-0.2200002670288086,-0.8500003814697266,0,-0.008576888871977717,2.344264653002529,30.96999931335449,1.1505369287185083,30.81999969482422,-1.1666709052299495,31.489999771118164,-0.008576888871977717 7937,2011-08-30,31.46999931335449,31.559999465942386,31.25,31.40999984741211,2013800.0,-0.0003176692829497396,1.5833313465098993,0.35293787656092623,73.61767776674607,59.90274661796257,-0.6760700018748906,-1.52158783407587,-0.5445368141687261,-0.6276513497851006,27.203417303877053,0.30999946594238637,0.45749832039931704,1.289499473571773,-0.7177236909104145,3.2967226380539643,0.2858878913306775,2.2931110558128687,-1.3776951893612441,82.92678104559943,7.013478009430926,1.0036115822410951,8,-0.62499904632568,-2.0949993133544886,-0.12749958038329368,-0.2100000381469691,0.01000022888183949,1,-0.01652362763777926,2.0399853516742295,31.479999542236328,2.344264653002529,30.96999931335449,1.1505369287185083,30.81999969482422,-0.01652362763777926 7938,2011-08-31,31.63999938964844,31.71999931335449,31.420000076293945,31.559999465942386,2000900.0,0.005401972672487876,1.4999960263533438,1.3333439298090244,67.12596939608801,61.921514809286805,-0.8000912787917045,-1.6476890983799848,-0.7166963237119575,-0.7808405974184147,26.500509439392005,0.2999992370605433,0.5521743914431276,1.3779995918273968,-0.7299159117071916,3.485915095361989,0.32404184006010084,2.431957343594693,-1.3156178430142518,93.29264321402344,18.44547109170894,1.053957751767296,8,-0.7599992752075231,-2.264999389648441,-0.2974996566772461,-0.3800001144409215,-0.149999618530277,2,-0.002212379777956741,1.5833313465098993,31.46999931335449,2.0399853516742295,31.479999542236328,2.344264653002529,30.96999931335449,-0.002212379777956741 7939,2011-09-01,31.40999984741211,31.78000068664551,31.36000061035156,31.739999771118164,1507300.0,-0.007269265065522723,1.0487720914220844,-4.125002980235081,66.47173054421863,64.07310245434957,-0.47416109476708357,-1.3058592509519045,-0.483836258651138,-0.5296084876425837,25.10376515218642,0.4200000762939524,0.6691201249910037,1.0345000267028794,-1.0634732309515087,3.132473284357264,-0.01448660212431463,2.0834866555300735,-0.8860317173067074,77.84426213593329,3.5845143185972717,1.0489866288271925,9,-0.514999389648434,-2.0199995040893555,-0.06750011444091442,-0.15000057220458984,0.5799999237060547,3,-0.0038204053635056967,1.4999960263533438,31.63999938964844,1.5833313465098993,31.46999931335449,2.0399853516742295,31.479999542236328,-0.0038204053635056967 7940,2011-09-02,31.01000022888184,31.309999465942386,30.959999084472656,31.059999465942386,1281800.0,-0.012734785752099409,-3.6666242815724828,0.15151287460624802,54.21165550407961,64.50672879111309,0.06603519496546895,-0.8385924920895818,-0.0762161433939319,-0.10841100668795534,23.55395566797474,0.4500007629394531,0.7156827458182207,0.5645004272460987,-1.5193061999085806,2.648307054400778,-0.47740288633124095,1.6064037408234384,-0.2850668897300217,6.0976886236184535,-62.39009945416301,1.0419033135773403,9,-0.09999942779541371,-1.6199998855590856,0.33249950408935547,0.24999904632568004,0.5399990081787109,4,0.002579810484217404,1.0487720914220844,31.40999984741211,1.4999960263533438,31.63999938964844,1.5833313465098993,31.46999931335449,0.002579810484217404 7941,2011-09-06,30.79999923706055,30.82999992370605,30.11000061035156,30.3700008392334,2063900.0,-0.006772040963279324,1.93877408028778,-8.6000991836424,53.63248002582258,64.26464066197818,0.40658233297385493,-0.4251386714472041,0.14041171828588617,0.12130291195049736,21.248197522177012,0.8999996185302805,0.7867176774482303,0.21149950027466247,-1.5092623519810964,1.9322613525304213,-0.6488814258532187,1.0718804264025437,0.9800014495849609,41.31728114888651,-23.13947307292868,0.86038092612788,9,0.14500141143798473,-1.4099988937377965,0.4775004386901891,0.4600000381469691,0.6900005340576136,1,-0.013960987288264337,-3.6666242815724828,31.01000022888184,1.0487720914220844,31.40999984741211,1.4999960263533438,31.63999938964844,-0.013960987288264337 7942,2011-09-07,31.40999984741211,31.40999984741211,30.96999931335449,31.190000534057614,1283800.0,0.019805215112394192,3.0000173395871768,0.511628216444959,56.072877698425,63.364549938554916,-0.15899958508859058,-0.8735803730609746,-0.4647637086735479,-0.46587621883383434,17.99022563259175,0.610000610351559,0.925275720491129,0.690500164031981,-0.8424293412916342,2.223429669355596,-0.07596458862982658,1.4569649166937886,0.3366008377075218,77.84426213593329,16.244702543100686,0.7664647526618076,9,-0.4649991989135742,-2.0199995040893555,-0.13000011444091086,-0.15000057220458984,0.2199993133544922,2,-0.02483287775978049,1.93877408028778,30.79999923706055,-3.6666242815724828,31.01000022888184,1.0487720914220844,31.40999984741211,-0.02483287775978049 7943,2011-09-08,31.25,31.649999618530273,31.170000076293945,31.25,1220800.0,-0.00509391430083983,-5.0,0.0,58.071282849778505,63.469579074994996,-0.040927886598375096,-0.5221918106185086,-0.3094355604204395,-0.2874260318907602,15.258846521621376,0.4799995422363281,1.0322412791256639,0.3920002937316909,-0.7360460566911584,1.5200466441545402,-0.17202288147973377,0.9560234689431155,0.4638686836242698,68.26343338727963,6.573041143937253,0.5640231752114254,9,-0.30499935150146484,-1.859999656677246,-0.13000011444091797,-0.13000011444091797,0.5900001525878906,3,0.007359985351562459,3.0000173395871768,31.40999984741211,1.93877408028778,30.79999923706055,-3.6666242815724828,31.01000022888184,0.007359985351562459 7944,2011-09-09,30.459999084472656,31.01000022888184,30.29999923706055,30.940000534057614,1304200.0,-0.025280029296875006,1.2903226798827028,-100.0,52.862587222952236,61.37253465332325,0.7740346784056165,0.3287701782405641,0.4656503576912385,0.5210895000253757,14.433799061870234,0.9500007629394496,1.0070721908967215,-0.42600059509277344,-1.479244312386303,0.6272431222007562,-0.95262245373954,0.10062126355399315,1.2217922376861594,22.727188281440796,-41.96840738819159,0.5266218586467649,9,0.4850015640258789,-1.0699987411499023,0.3525004386901891,0.38500022888184304,1.2000007629394531,4,0.03381486269218459,-5.0,31.25,3.0000173395871768,31.40999984741211,1.93877408028778,30.79999923706055,0.03381486269218459 7945,2011-09-12,30.729999542236328,30.729999542236328,30.09000015258789,30.1200008392334,1187100.0,0.008864099339428666,1.0983631161765395,-1.2708267933990136,54.51196658804272,59.619803066239264,0.521222154047166,0.14579084367818496,0.17969623889699804,0.2700842915033945,13.898247099356343,0.6399993896484375,0.8651531599249864,-0.20650014877319478,-1.1106490913022071,0.6976487937558176,-0.658574620037701,0.2455743224913114,0.920355965686344,41.02561594544003,-27.105595397125448,0.45207447126450584,9,0.2050008773803711,-1.3399991989135742,-0.19750022888182883,-0.13500022888182883,1.2700004577636719,0,0.04100228596326683,1.2903226798827028,30.459999084472656,-5.0,31.25,3.0000173395871768,31.40999984741211,0.04100228596326683 7946,2011-09-13,31.020000457763672,31.06999969482422,30.40999984741211,30.690000534057614,1498200.0,0.009437062149277198,2.069778170091775,0.5409846317402306,50.0,56.99561664771192,0.1778066372789766,-0.11879740866539024,-0.13869161898605853,-0.0007985557340433047,13.625930246452656,0.6599998474121094,0.8471947542328095,0.0635007858276353,-0.8287885340143468,0.9557901056696174,-0.382643874093354,0.5096454457486246,0.5679408359456097,59.61542458695496,-4.299345148815391,0.4461446599209907,9,-0.08500003814697266,-1.630000114440918,-0.6325006484985352,-0.5400009155273402,1.2999992370605469,1,0.01708571152403815,1.0983631161765395,30.729999542236328,1.2903226798827028,30.459999084472656,-5.0,31.25,0.01708571152403815 7947,2011-09-14,31.18000030517578,31.45000076293945,30.739999771118164,31.04999923706055,1341700.0,0.005157957609638331,1.1193996709121774,0.3939427217293148,46.65227573734632,54.720761796740625,-0.030905666870495452,-0.23409292949927618,-0.31903453988939745,-0.14358961992841301,13.161801337294566,0.7100009918212855,0.7079584086878015,0.18750057220459126,-0.6781449983636243,1.0531461427728068,-0.2453222130795183,0.6203233574887008,0.348023342888645,69.87182857331497,9.352001072579029,0.4328227852841079,9,-0.24499988555908203,-1.7899999618530273,-1.3475008010864222,-1.2550010681152273,1.1899986267089915,2,0.00994225346081623,2.069778170091775,31.020000457763672,1.0983631161765395,30.729999542236328,1.2903226798827028,30.459999084472656,0.00994225346081623 7948,2011-09-15,31.60000038146973,31.68000030517578,31.26000022888184,31.3799991607666,1050900.0,0.013470175502988457,1.210520503940151,1.6923031779102236,58.90411137863328,53.87991522278669,-0.510903215586513,-0.623859105595745,-0.7536271358411248,-0.546478342585246,13.090444641839941,0.5,0.5561471767214883,0.5680006027221722,-0.3339179749886618,1.4699191804330063,0.11704131386675343,1.018959891577591,-1.5100002288818395,94.96855874033453,31.331803196883023,0.4509592888554178,9,-0.7150001525878942,-1.7700004577636754,-2.167500495910648,-2.075000762939453,1.3000011444091761,3,0.0009493284473016672,1.1193996709121774,31.18000030517578,2.069778170091775,31.020000457763672,1.0983631161765395,30.729999542236328,0.0009493284473016672 7949,2011-09-16,31.71999931335449,32.0,31.63999938964844,31.690000534057614,1632800.0,0.003797434507473163,-4.53842542328175,0.1363573311138832,58.620685119268416,54.369807402252114,-0.6507361944372576,-0.6811185115202782,-0.892927891091027,-0.6553602938797063,12.193213631169817,0.3999996185302699,0.3820862028880825,0.6259995460510233,-0.28656542793419604,1.5385645200362426,0.1697170590584136,1.082282033043633,-1.5981991577148413,85.34027701494904,19.780512362821895,0.4562824869926097,9,-0.6749992370605433,-1.49999904632568,-2.4824995994567836,-2.1949996948242116,1.5200023651123153,4,0.0037831286831988553,1.210520503940151,31.60000038146973,1.1193996709121774,31.18000030517578,2.069778170091775,31.020000457763672,0.0037831286831988553 7950,2011-09-19,31.6299991607666,31.71999931335449,31.21999931335449,31.25,959600.0,-0.0028373314797013327,-1.272724514168512,12.667154120040692,51.90839101886819,54.17824195703496,-0.5180152475533824,-0.5010311868127388,-0.8194823691127269,-0.5581664071707735,11.417263360834122,0.5,0.2631428632149877,0.46249942779541087,-0.3662694817972074,1.2912683373880292,0.048114972999101724,0.87688388259172,-1.4330710113525384,76.7295091996574,12.970069617492456,0.4143844547963087,9,-0.5849990844726562,-0.8349990844726562,-2.3924994468688965,-2.1049995422363246,0.8400020599365234,0,0.0009484883794343979,-4.53842542328175,31.71999931335449,1.210520503940151,31.60000038146973,1.1193996709121774,31.18000030517578,0.0009484883794343979 7951,2011-09-20,31.88999938964844,32.490001678466804,31.670000076293945,31.729999542236328,1753300.0,0.008220051716104404,-4.857179836512312,0.4210531599315454,55.023921698360816,54.06169129036117,-0.6784893730478352,-0.6651838371129593,-1.0798173945287566,-0.8130604179718688,10.364630577756973,0.8600025177002024,0.16530690055968478,0.6399996757507367,-0.1261526642971269,1.4061520157985967,0.25692350572680667,1.0230758457746667,-1.6209483662109392,65.71419229322994,4.198388442386005,0.3830761700239306,9,-0.5999984741210938,-0.6949987411499023,-2.719999790191654,-2.364999771118164,0.5900001525878871,1,0.003449376370551649,-1.272724514168512,31.6299991607666,-4.53842542328175,31.71999931335449,1.210520503940151,31.60000038146973,0.003449376370551649 7952,2011-09-21,31.32999992370605,32.25,31.309999465942386,31.989999771118164,1336200.0,-0.017560347339616644,-1.6857128843984672,-4.125002980235012,46.60832213062029,52.78802898823247,-0.1464299635833406,-0.08513407022008934,-0.5356935106645153,-0.25371400554881873,9.780127808217316,0.9400005340576136,0.1630421974428664,0.0645002365112255,-0.6945705362888681,0.8235710093113191,-0.3150351498888213,0.4440356229112723,-0.9276918609667923,8.661449251855084,-46.817482994831,0.37953538640004764,9,-0.03999900817870383,-0.1149988174438441,-2.150000095367428,-1.8050003051757741,2.070001602172855,2,0.03159909905933578,-4.857179836512312,31.88999938964844,-1.272724514168512,31.6299991607666,-4.53842542328175,31.71999931335449,0.03159909905933578 7953,2011-09-22,30.61000061035156,30.90999984741211,30.38999938964844,30.6200008392334,3380200.0,-0.02298114634879711,-1.311099431613501,0.015151865445197915,42.09487134446928,51.59161611284548,0.5288528220987381,0.5961210494980769,0.16392734826100863,0.46191785844592914,10.323733295393781,0.9400005340576101,0.16362009124397758,-0.6114991188049359,-1.4164121781153405,0.19341394050546512,-1.0139556484601364,-0.2090425891497354,1.880001068115245,10.476237186717972,-40.43148204105126,0.4024565296552008,9,0.6800003051757884,0.6050004959106481,-1.430000782012936,-1.085000991821282,2.2299995422363317,3,0.05749749383990621,-1.6857128843984672,31.32999992370605,-4.857179836512312,31.88999938964844,-1.272724514168512,31.6299991607666,0.05749749383990621 7954,2011-09-23,31.209999084472656,31.229999542236328,30.5,30.59000015258789,2615900.0,0.01960138719886828,1.2121203363870185,-61.998474155995524,51.901129723271254,51.30152312787087,0.05188631132128663,0.02828882053422177,-0.44280532318877874,-0.14586932121022045,10.528099863809556,0.7299995422363281,0.11582691691607394,-0.031000614166259766,-0.8135442289646306,0.7515430006321147,-0.4222724215654452,0.36027119323292567,1.2380025482177786,39.04756195697366,-16.80424776115067,0.3912718073991865,9,0.23000144958496804,0.005002021789550781,-1.9474992752075195,-1.6849994659423793,1.220001220703125,4,0.05414939093180071,-1.311099431613501,30.61000061035156,-1.6857128843984672,31.32999992370605,-4.857179836512312,31.88999938964844,0.05414939093180071 7955,2011-09-26,31.15999984741211,31.479999542236328,30.96999931335449,31.45000076293945,1650900.0,-0.0016020262264416774,1.9142997275204563,-0.46774421795494386,53.52941880451836,51.69368077281735,0.18919104550206356,0.09829172934807318,-0.4057405725671863,-0.10562529579427604,9.904038872676765,0.5100002288818395,0.0652798027646071,-0.0904998779296875,-0.8637491636639325,0.6827494078045575,-0.47712452079681,0.296124764937435,1.2468417404174872,36.66664850146116,-20.155214740781872,0.3866246428671219,9,0.2800006866455149,0.09000110626221414,-1.8975000381469727,-1.6350002288818324,0.4099998474121094,0,0.06675230555970124,1.2121203363870185,31.209999084472656,-1.311099431613501,30.61000061035156,-1.6857128843984672,31.32999992370605,0.06675230555970124 7956,2011-09-27,31.209999084472656,31.5,31.09000015258789,31.459999084472656,2517800.0,0.0016045968326505733,1.484833772599066,0.8620662439820158,47.7973470191987,51.82091091524539,0.18883546953404817,0.028488199805661196,-0.46062288796933615,-0.1607172560593071,9.794801564267154,0.4099998474121094,0.10632695064845166,-0.02700061798095632,-0.792770790808973,0.7387695548470603,-0.4098857043949664,0.35588446843305377,1.1565056593933178,44.085990631434626,-9.660423256218039,0.3828850864140087,9,0.23000144958496804,0.04000186920166726,-1.9474992752075195,-1.6849994659423793,1.1200027465820384,1,0.040371745376222457,1.9142997275204563,31.15999984741211,1.2121203363870185,31.209999084472656,-1.311099431613501,30.61000061035156,0.040371745376222457 7957,2011-09-28,30.95000076293945,31.46999931335449,30.899999618530273,31.209999084472656,2246300.0,-0.008330609713556814,-2.1666596024244282,1.0399932861328267,46.76724651764666,50.47237037513576,0.46128656728084394,0.26090902953327344,-0.21830093971019693,0.09741492527135165,9.808736694497345,0.5699996948242152,0.11426442727495711,-0.26099901199341247,-1.028767952913526,0.5067699289267011,-0.6448834824534693,0.12288545846664434,1.3769738738421715,50.45054642930737,-1.3992691186162602,0.38388447046005625,9,0.4899997711181747,0.3150005340576243,-1.4675011634826625,-1.4250011444091726,1.8099975585937464,2,0.0494345312304143,1.484833772599066,31.209999084472656,1.9142997275204563,31.15999984741211,1.2121203363870185,31.209999084472656,0.0494345312304143 7958,2011-09-29,31.56999969482422,31.6299991607666,31.1299991607666,31.36000061035156,1684000.0,0.02003227517290318,2.0303212456795405,-0.807694000616227,62.41613201090301,50.894086696428495,-0.18261993154839828,-0.3843065891500643,-0.8542943140936075,-0.5238975954817136,9.982841615424276,0.679998397827152,0.14953536817154145,0.36249990463256765,-0.39763494791035825,1.1226347571754935,-0.0175675216388953,0.7425673309040306,0.7182354370147408,94.69030880503675,37.53915484283564,0.38006742627146284,9,-0.12999916076659446,-0.27999877929687145,-1.9424996376037598,-2.0450000762939418,1.1500015258789062,3,0.057966482380255036,-2.1666596024244282,30.95000076293945,1.484833772599066,31.209999084472656,1.9142997275204563,31.15999984741211,0.057966482380255036 7959,2011-09-30,31.290000915527344,31.76000022888184,31.270000457763672,31.3700008392334,1862100.0,-0.008869141020067195,-7.166605737900401,-0.380953678474108,56.25002660926443,51.37649065091697,0.03349105104439687,-0.11990644073866719,-0.6061237412925919,-0.25180372768544856,10.196315378863993,0.4899997711181676,0.1887517167119519,0.08850107192993306,-0.6667826178274616,0.8437847616873277,-0.28914077294876606,0.4661429168086322,0.9602695014678062,45.348955838256764,-13.270172720360286,0.37764184487869795,9,0.14999961853028054,3.552713678800501e-15,-1.2325010299682617,-1.7650012969970668,1.5999984741211009,4,0.04953656732849043,2.0303212456795405,31.56999969482422,-2.1666596024244282,30.95000076293945,1.484833772599066,31.209999084472656,0.04953656732849043 7960,2011-10-03,31.09000015258789,31.729999542236328,31.09000015258789,31.309999465942386,3069200.0,-0.006391842668186154,-4.81819442879065,2.7499940395298825,50.797264535414186,50.906862077256235,0.16632881571749536,0.09106390982921653,-0.43545099081130445,-0.05711901111027373,9.981086186395421,0.6399993896484375,0.1232287211778278,-0.11549968719482351,-0.8673526930317657,0.6363533186421186,-0.4914261901132946,0.26042681572364756,1.1230648438603268,22.093069675839587,-34.896386272951936,0.37592650291847074,10,0.22999954223632812,0.20000076293945668,-0.9150004386901855,-1.5650005340576136,2.0699996948242188,0,0.04310068015475221,-7.166605737900401,31.290000915527344,2.0303212456795405,31.56999969482422,-2.1666596024244282,30.95000076293945,0.04310068015475221 7961,2011-10-04,30.3700008392334,30.84000015258789,29.81999969482422,30.84000015258789,3300000.0,-0.023158549688670926,3.34043382099304,2.136367183097336,41.81817271053219,50.374623252802,0.7241991595488031,0.8191977852863097,0.24979536607098396,0.6483736874132049,9.272144133585417,1.2700004577636719,0.026342465045029684,-0.8139990806579576,-1.6359962488356672,0.007998087519755614,-1.2249976647468124,-0.40300049656910275,1.806602845078821,28.350566649526698,-25.893627173946243,0.410998584088856,10,0.4199991226196289,0.7849998474121129,-0.2175006866455078,-0.8450012207031214,1.7499980926513743,1,0.03951263820976281,-4.81819442879065,31.09000015258789,-7.166605737900401,31.290000915527344,2.0303212456795405,31.56999969482422,0.03951263820976281 7962,2011-10-05,30.6299991607666,30.739999771118164,30.11000061035156,30.420000076293945,2614100.0,0.008561024509335047,1.9302265751140137,-0.4468072154698375,39.87470404175629,50.12793799694501,0.3961197493751918,0.5246675672886703,-0.03201272789740628,0.3776284512582819,9.376137469504101,0.6299991607666051,-0.028100892621967688,-0.515000724792479,-1.3653749714009393,0.33537352181598123,-0.9401878480967092,-0.0898136014882489,1.4523403639661012,41.752538296895366,-7.037077144423478,0.42518712330423103,10,0.16000080108642578,0.5250015258789098,-0.5074992179870605,-1.1049995422363246,1.930002212524414,2,0.055501231370113535,3.34043382099304,30.3700008392334,-4.81819442879065,31.09000015258789,-7.166605737900401,31.290000915527344,0.055501231370113535 7963,2011-10-06,31.479999542236328,31.71999931335449,30.520000457763672,30.65999984741211,3061600.0,0.02775058454975321,-1.1818191276121979,3.9047774750227067,47.82608545419682,49.67515530038118,-0.3548046448493416,-0.32382079957766763,-0.8934283750875593,-0.47860458916490245,9.376528039102986,1.1999988555908168,-0.10524473917343258,0.3234996795654297,-0.5389878444475471,1.1859872035784065,-0.10774408244105871,0.7547434415719181,0.511846389300036,85.56697888840917,39.69055295441127,0.43124376200648806,10,-0.6899995803833008,-0.32499885559081676,-1.3699994087219238,-1.9549999237060511,1.6700019836425781,3,0.04066069879002088,1.9302265751140137,30.6299991607666,3.34043382099304,30.3700008392334,-4.81819442879065,31.09000015258789,0.04066069879002088 7964,2011-10-07,31.489999771118164,31.82999992370605,31.309999465942386,31.649999618530273,2022600.0,0.0003176692829496286,1.0,-0.19512183775435202,48.713238774498436,49.14002418593452,-0.35862292040137334,-0.2663556598431214,-0.9052916109840226,-0.4961199720213827,8.427650641540705,0.5200004577636648,-0.0990700536814515,0.28199987411499094,-0.5267049054456194,1.0907046536756013,-0.12235251566531247,0.6863522638952944,0.41497231094971454,83.0845714491769,39.41260611623085,0.40435238978030447,10,-0.6649999618530273,-0.3349990844726527,-1.362499713897705,-1.965000152587887,1.1000003814697266,4,0.03906006537075579,-1.1818191276121979,31.479999542236328,1.9302265751140137,30.6299991607666,3.34043382099304,30.3700008392334,0.03906006537075579 7965,2011-10-10,31.989999771118164,32.009998321533196,31.75,31.84000015258789,1456400.0,0.015878056641289273,1.7368716934537956,-0.9374985098824595,50.880286478857414,49.48257301478549,-0.8141193193534733,-0.70317159603308,-1.391066860569481,-1.0003249507450178,7.157067451523284,0.519998550415032,0.008094318182653382,0.7189998626708984,-0.1283086541130558,1.5663083794548527,0.2953456042789213,1.1426541210628756,-2.1700000762939453,99.08682360933328,55.79874371421634,0.4236542583919763,10,-1.0750007629394567,-0.8349990844726527,-1.8474993705749512,-2.465000152587887,0.9100017547607422,0,0.028133780086576854,1.0,31.489999771118164,-1.1818191276121979,31.479999542236328,1.9302265751140137,30.6299991607666,0.028133780086576854 7966,2011-10-11,31.54999923706055,31.8700008392334,31.479999542236328,31.8700008392334,1017800.0,-0.0137543150111199,1.4374959022011886,-2.133349439873837,51.97841399611743,50.06159162350446,-0.35852005301219947,-0.23339532263026186,-0.9416611372066477,-0.5677693369383867,6.401919647180216,0.5100002288818359,0.00303124414613265,0.25249938964844176,-0.5949078818804132,1.0999066611772967,-0.17120424611598395,0.6762030254128675,-1.6861995697021506,75.78949270488515,26.959711838933643,0.4237036357644269,10,-0.635000228881843,-0.39499855041503906,-1.3999986648559606,-2.0249996185302734,1.060001373291005,1,0.051030131514562926,1.7368716934537956,31.989999771118164,1.0,31.489999771118164,-1.1818191276121979,31.479999542236328,0.051030131514562926 7967,2011-10-12,31.489999771118164,31.76000022888184,31.229999542236328,31.59000015258789,1296700.0,-0.0019017263833055464,1.4090911061307951,0.31249962747283877,58.97959795360622,49.67975450602704,-0.23899970965794282,-0.1570317891737787,-0.8579303521752415,-0.512924851014219,6.209392568077103,0.5300006866455114,-0.009136266188527031,0.17699995040893413,-0.6726954430607108,1.026695343878579,-0.24784774632588835,0.6018476471437566,-1.5832761306762677,65.10071839301197,10.947745577634123,0.42484769673482176,10,-0.5750007629394567,-0.3349990844726527,-1.3224992752075195,-1.965000152587887,0.8500003814697266,2,0.020006324717233737,1.4374959022011886,31.54999923706055,1.7368716934537956,31.989999771118164,1.0,31.489999771118164,0.020006324717233737 7968,2011-10-13,31.6299991607666,31.71999931335449,31.18000030517578,31.399999618530273,981400.0,0.004445836477167564,1.6341424836479967,-2.299986648610502,54.729738147248405,49.51083356580303,-0.41302737934358547,-0.3105927651762741,-0.9662794935680843,-0.6522079827167282,6.3220272646719975,0.5399990081787074,0.014199549768015629,0.3154994010925307,-0.5364321511837957,1.1674309533688607,-0.1104663750456325,0.7414651772306939,-1.6812100267028782,54.21685916379844,-1.7705552099280126,0.42596577613816416,10,-0.7150001525878942,-0.4749984741210902,-1.462498664855957,-2.1049995422363246,1.0000019073486328,3,0.02940253674359794,1.4090911061307951,31.489999771118164,1.4374959022011886,31.54999923706055,1.7368716934537956,31.989999771118164,0.02940253674359794 7969,2011-10-14,31.84000015258789,31.8799991607666,31.56999969482422,31.79999923706055,876300.0,0.006639298052267151,4.1667037543313095,0.17391737017562683,57.391316246234005,50.243505978116346,-0.5998914004532132,-0.5387654249437794,-1.1134904292938579,-0.8596255989099681,6.76531151025397,0.3099994659423828,0.0721937428864976,0.5195003509521499,-0.34603760421616414,1.3850383061204674,0.08673137336799286,0.9522693285363069,-1.8499868347747785,79.51824394817582,20.215805261551587,0.4327689775841585,10,-0.9250011444091832,-0.6849994659423793,-1.672499656677246,-2.3150005340576136,0.3400001525878906,4,0.041143259014229105,1.6341424836479967,31.6299991607666,1.4090911061307951,31.489999771118164,1.4374959022011886,31.54999923706055,0.041143259014229105 7970,2011-10-17,31.65999984741211,31.989999771118164,31.60000038146973,31.84000015258789,857800.0,-0.005653275889232368,-1.6000025431380158,-4.499904634751497,54.756883397583735,51.68114049889985,-0.369377729304464,-0.37566272666236955,-0.886648954628189,-0.6790204350108624,6.693392374913383,0.38999938964843395,-0.007008017127510868,0.3380000114440911,-0.5298971686103116,1.2058971914984902,-0.09594857858310846,0.7719486014712906,-1.6295868295245945,59.2592418166448,-1.8866801862507927,0.4339485900272001,10,-0.6000003814697337,-0.504999160766598,-1.4924993515014648,-2.1350002288818324,0.13999938964844105,0,0.02937461496077054,4.1667037543313095,31.84000015258789,1.6341424836479967,31.6299991607666,1.4090911061307951,31.489999771118164,0.02937461496077054 7971,2011-10-18,32.0,32.110000610351555,31.40999984741211,31.690000534057614,1379500.0,0.010739107840383788,1.6415088907522941,-1.7222163353537263,60.91475852398902,54.01892433025904,-0.5071828135090186,-0.7452064936131357,-1.1210540121083739,-1.014676107824478,6.939748411170628,0.700000762939446,-0.02462720661682738,0.6725001335144043,-0.2117922591485737,1.5567925261773823,0.2303539371829153,1.1146463298458933,-1.9299952760395698,88.17198126287015,24.612634168095326,0.44214619633148866,10,-0.6849994659423864,-0.8449993133544886,-1.8374996185302734,-2.475000381469723,-0.5,1,0.02812504768371582,-1.6000025431380158,31.65999984741211,4.1667037543313095,31.84000015258789,1.6341424836479967,31.6299991607666,0.02812504768371582 7972,2011-10-19,32.31999969482422,32.610000610351555,32.029998779296875,32.060001373291016,2263000.0,0.009999990463256836,-2.624971688104191,0.8387057079044259,58.31485897033586,55.18434360983005,-0.6283200546259273,-1.0405864573146957,-1.3569652905312921,-1.3289054596686398,7.255236398001904,0.6100006103515554,0.014093727514765675,0.9429998397827148,-0.04646217260510355,1.9324618521705368,0.44826883358880565,1.437730845976624,-2.1683951354081437,79.72022002528944,19.268472405628465,0.4947310061939107,10,-0.4249992370605504,-1.1049995422363317,-2.157499313354492,-2.7950000762939418,-0.4099998474121094,2,0.008972800688911375,1.6415088907522941,32.0,-1.6000025431380158,31.65999984741211,4.1667037543313095,31.84000015258789,0.008972800688911375 7973,2011-10-20,32.36999893188477,32.610000610351555,32.15999984741211,32.34000015258789,1701800.0,0.0015470061117779377,-1.3076998317617696,0.11538066522883728,62.61680285496309,56.729184063215015,-0.6021152349339403,-1.0034160999448254,-1.310567594886784,-1.3753397703223769,6.646602677422712,0.450000762939446,0.1733639324004237,0.9049991607666072,-0.10997257562701179,1.9199708971602298,0.3975132925697977,1.4124850289634168,-2.0708906094125688,79.9998728435064,16.90912746610836,0.5074858681968112,10,-0.4749984741211044,-1.1549987792968857,-2.207498550415046,-2.8449993133544957,-0.36999893188477273,3,-0.0009267463789544017,-2.624971688104191,32.31999969482422,1.6415088907522941,32.0,-1.6000025431380158,31.65999984741211,-0.0009267463789544017 7974,2011-10-21,32.900001525878906,32.919998168945305,32.540000915527344,32.610000610351555,1647300.0,0.016373265723900854,1.303054123413461,9.667090539163766,69.63124873808837,58.81262431424068,-1.0181442383372286,-1.4759910506619747,-1.7818049342173907,-1.8945078445219394,6.524657626046765,0.5499992370605327,0.3526286519990265,1.350501632690431,0.15889100259448696,2.542112262786379,0.7546963176424555,1.9463069477384032,-2.4622396661339394,98.67571753019597,29.143288838598238,0.5958053150479734,10,-0.8500022888183594,-1.5300025939941442,-2.542501449584961,-3.3750019073486293,-0.5500030517578196,4,-0.008206700463259553,-1.3076998317617696,32.36999893188477,-2.624971688104191,32.31999969482422,1.6415088907522941,32.0,-0.008206700463259553 7975,2011-10-24,33.240001678466804,33.34999847412109,32.700000762939446,32.889999389648445,2385800.0,0.01033435066318944,1.28071020806993,1.2069006340269626,83.92434817622816,62.36217255647521,-1.298763697290216,-1.7414583434964044,-2.0520745527773627,-2.2212670485461175,6.869432341731149,0.6499977111816406,0.44467376601330955,1.5865016937255945,0.19219287685165654,2.980810510599536,0.889347285288622,2.2836561021625634,-2.6036609139858093,94.33005806602648,18.77922415979822,0.6971544084369701,10,-0.9750022888183665,-1.6550025939941513,-2.607501506805427,-3.715002059936527,-0.06000137329102273,0,-0.031889329716180526,1.303054123413461,32.900001525878906,-1.3076998317617696,32.36999893188477,-2.624971688104191,32.31999969482422,-0.031889329716180526 7976,2011-10-25,32.470001220703125,33.169998168945305,32.419998168945305,33.110000610351555,1934800.0,-0.023164874214266162,-1.0270119801224429,-1.8285577268912396,69.40928974656018,63.52102720013676,-0.42972732299153904,-0.9193576427296151,-1.248867519203067,-1.4391753211202811,7.110725497158415,0.8200035095214986,0.5197013368196579,0.7535011291503899,-0.6699906537169937,2.1769929120177736,0.04175523771669987,1.4652470205840835,-1.56229468525812,33.33352599485612,-44.572005096866775,0.7117458914336927,10,-0.2050018310546875,-0.8850021362304723,-1.5500011444091797,-2.945001602172848,0.789997100830071,1,-0.02063449209898327,1.28071020806993,33.240001678466804,1.303054123413461,32.900001525878906,-1.3076998317617696,32.36999893188477,-0.02063449209898327 7977,2011-10-26,32.47999954223633,32.75,32.380001068115234,32.740001678466804,2008300.0,0.0003079248893538278,1.6428610354223434,0.4062537252938668,62.82050780447626,64.4200016064954,-0.31796315983821444,-0.8525667190120032,-1.2197003119514065,-1.43354836321339,7.135709040138394,0.3699989318847656,0.5475342643179637,0.6869995117187493,-0.7274691400653239,2.101468163502819,-0.020234814173285542,1.3942338376107841,-1.3280638129237161,26.890761690137392,-47.97831369490545,0.7072343258920355,10,-0.10000038146972656,-0.8950004577636754,-1.2374987602233851,-2.734998703002926,0.4799995422363281,2,-0.0301724001246354,-1.0270119801224429,32.470001220703125,1.28071020806993,33.240001678466804,1.303054123413461,32.900001525878906,-0.0301724001246354 7978,2011-10-27,33.400001525878906,33.630001068115234,32.97999954223633,33.630001068115234,1950300.0,0.02832518462465572,4.652198430995306,0.8846063558202757,69.85447455356766,65.80479697397692,-1.0733619154222822,-1.7164429784677822,-2.1003220397014317,-2.3364084570201307,7.72635925113683,1.1500015258789062,0.6292818270279561,1.5155014038085923,-0.06521840317945049,3.0962212107966316,0.7251415003145709,2.3058613073026137,-2.0282595220854454,81.60003662109375,7.449188683563904,0.7903599034940201,10,-0.8800010681152344,-1.6750011444091797,-2.147500514984131,-3.6550006866455043,-0.35000228881835227,3,-0.044610826658565195,1.6428610354223434,32.47999954223633,-1.0270119801224429,32.470001220703125,1.28071020806993,33.240001678466804,-0.044610826658565195 7979,2011-10-28,32.84000015258789,33.43000030517578,32.68000030517578,33.43000030517578,2141700.0,-0.016766507416387855,1.542372223838619,2.5652231602341895,58.726894960805375,66.24590936989044,-0.39849961615222185,-1.0902640128180359,-1.4959972283309924,-1.7658603084636866,8.355299039729891,0.75,0.6703212739224682,0.8780000686645515,-0.7317160150932125,2.4877161524223155,0.07314202678566772,1.6828581105434353,-1.1972670610758165,36.7999267578125,-32.78405805656631,0.8048580418788821,10,-0.31999969482421875,-1.114999771118164,-1.5874991416931152,-3.0949993133544886,0.25,4,-0.025578567255935214,4.652198430995306,33.400001525878906,1.6428610354223434,32.47999954223633,-1.0270119801224429,32.470001220703125,-0.025578567255935214 7980,2011-10-31,32.43000030517578,32.709999084472656,32.400001525878906,32.630001068115234,1838000.0,-0.01248476996062986,-1.3846119987675514,0.33898425629586526,59.090912673454234,66.04325983094213,0.14774855361448402,-0.6057864193277638,-1.035208198697596,-1.3445570056221001,8.657106915750179,0.4399986267089844,0.7272177780323439,0.4010002136230497,-1.1669010447046588,1.9689014719507618,-0.38295041554080456,1.184950842786904,-0.5487950564713273,3.99993896484375,-62.12230723512775,0.783950629163856,10,0.39999961853027344,-0.7049999237060547,-1.1024994850158656,-2.6849994659423793,0.5099983215332031,0,-0.002466908119082789,1.542372223838619,32.84000015258789,4.652198430995306,33.400001525878906,1.6428610354223434,32.47999954223633,-0.002466908119082789 7981,2011-11-01,31.56999969482422,32.130001068115234,31.45000076293945,31.78000068664551,2255100.0,-0.026518674136870368,-2.0222312644905562,1.0500009536706962,50.70921853900609,65.19818867190548,1.0508469048845654,0.36757010577345284,-0.1359435566685967,-0.4749456045973872,7.578242458220489,0.9799995422363317,0.7364343359888501,-0.5190003395080538,-1.9003342617647974,0.8623335827486898,-1.2096673006364256,0.17166662162031798,2.0600013732910156,5.504537389277706,-58.23753238949935,0.690666961128371,11,0.970001220703125,0.1550006866455078,-0.22499895095824485,-1.8249988555908168,0.9200019836425852,1,0.05099780253135444,-1.3846119987675514,32.43000030517578,1.542372223838619,32.84000015258789,4.652198430995306,33.400001525878906,0.05099780253135444 7982,2011-11-02,32.330001831054695,32.490001678466804,32.040000915527344,32.150001525878906,2000700.0,0.024073555387302603,-1.2499952316466434,-0.8571402621229791,55.59106862272238,64.41755153498985,0.32677685505041154,-0.2725138814459669,-0.8721864313144891,-1.2235344206644854,6.285881202293433,0.9200019836425852,0.7967028670388316,0.15600166320801634,-1.0447256633649502,1.3567289897809793,-0.4443620000784634,0.7563653264944996,1.2563992309570224,40.36701582224255,-23.564557524621343,0.6003636632864819,11,0.20999908447264914,-0.605001449584968,-0.9850010871887207,-2.5850009918212926,0.7399978637695241,2,0.028765741967425207,-2.0222312644905562,31.56999969482422,-1.3846119987675514,32.43000030517578,1.542372223838619,32.84000015258789,0.028765741967425207 7983,2011-11-03,32.759998321533196,32.830001831054695,32.389999389648445,32.509998321533196,1856900.0,0.013300230934891744,1.256382167100131,1.3888865341414278,57.09874762611741,63.02505141143752,-0.047025692047860446,-0.6342158504425015,-1.2880889996962566,-1.6414173833308254,6.282536012717868,0.5,0.8110858605173163,0.5219982147216697,-0.6592706088856986,1.7032670383290416,-0.0686361970820144,1.1126326265253539,0.783674734497076,66.16150815439865,4.027982371114248,0.5906344118036853,11,-0.21999740600585227,-1.0349979400634695,-1.4074974060058452,-3.014997482299794,-0.05999755859375,3,0.006105029706549248,-1.2499952316466434,32.330001831054695,-2.0222312644905562,31.56999969482422,-1.3846119987675514,32.43000030517578,0.006105029706549248 7984,2011-11-04,32.720001220703125,32.810001373291016,32.240001678466804,32.419998168945305,1318500.0,-0.001220912786304429,1.3749821187315925,1.2000122070312784,58.35963208027952,60.18452740077656,-0.03938894236362955,-0.5242225409156092,-1.212572750837296,-1.5841471990916567,6.340874287319326,0.5699996948242116,0.8230019712906298,0.4205010414123507,-0.7243093591641383,1.565311441988836,-0.1519041588758938,0.9929062417005952,0.7817983894653295,92.02894744843898,28.311914058113473,0.5724052002882427,11,-0.18000030517578125,-0.9950008392333984,-1.3550004959106374,-2.975000381469723,0.1999969482421804,4,0.010085513571088445,1.256382167100131,32.759998321533196,-1.2499952316466434,32.330001831054695,-2.0222312644905562,31.56999969482422,0.010085513571088445 7985,2011-11-07,32.889999389648445,33.0,32.36999893188477,32.759998321533196,1161400.0,0.005195542866843095,2.5999825614979266,0.43333248563149024,57.21231486038332,58.82930796897914,-0.295311193202636,-0.6570238220834597,-1.3491797261567697,-1.7390614804276936,6.693599972950748,0.6300010681152273,0.8175086985581572,0.545499229431158,-0.6186770460737065,1.7096755049360226,-0.03658890832127781,1.1275873671835903,0.5707642435754323,92.90318293574371,30.946101647604806,0.5820881377524328,11,-0.34999847412110086,-1.164999008178718,-1.524998664855957,-3.1449985504150426,-0.4099998474121165,0,0.006080898955638014,1.3749821187315925,32.720001220703125,1.256382167100131,32.759998321533196,-1.2499952316466434,32.330001831054695,0.006080898955638014 7986,2011-11-08,33.15999984741211,33.200000762939446,32.560001373291016,32.939998626708984,1625900.0,0.00820919619258631,3.26661919536153,1.6923031779099649,56.86274754241826,58.16733460652825,-0.5108652909392433,-0.843467678202515,-1.5984044544466336,-1.998322379600097,6.8451700056785,0.6399993896484304,0.7330378653331273,0.7349996566772461,-0.42048231856591656,1.8904816319204123,0.15725866905566477,1.3127406442988274,0.26054852840607623,96.55164475955954,35.31959747774968,0.5777409876215831,11,-0.6199989318847656,-1.4349994659423828,-1.8549995422363281,-3.4149990081787074,0.09999847412108664,1,-0.006634536239911837,2.5999825614979266,32.889999389648445,1.3749821187315925,32.720001220703125,1.256382167100131,32.759998321533196,-0.006634536239911837 7987,2011-11-09,32.11999893188477,32.580001831054695,32.029998779296875,32.459999084472656,2459200.0,-0.03136311581160944,-1.115394490701711,-1.5454466638923245,48.24191294979623,55.76593887277586,0.5282504351251092,0.25945349647881244,-0.5489619738223332,-0.955117150913015,6.530461315791393,1.1300010681152344,0.5237862778185303,-0.33650121688842205,-1.416546378017273,0.7435439442404288,-0.8765237974528475,0.20352136367600338,1.2611384916758368,7.692307692308346,-49.052132106551795,0.5400225805644246,11,0.32000160217284446,-0.2499980926513743,-1.1474986076355052,-2.3749980926513707,1.3199996948242116,2,0.011519388508283379,3.26661919536153,33.15999984741211,2.5999825614979266,32.889999389648445,1.3749821187315925,32.720001220703125,0.011519388508283379 7988,2011-11-10,32.560001373291016,32.669998168945305,32.22999954223633,32.47999954223633,1799400.0,0.013698706601433353,1.9333689377178505,-0.2352993975025013,47.57834664945162,54.52721128262546,-0.04854129718098932,-0.11310193237366661,-0.979695767746918,-1.3883661352118324,6.139828438088458,0.5499992370605327,0.4384198886263704,0.05700111389160156,-0.9508863879139966,1.0648886156971962,-0.4469426370111975,0.5609448647944006,0.7825133170571732,45.299290206678265,-5.887441426232456,0.5039437509027974,11,-0.2350006103515696,-0.4850006103515625,-1.587501049041748,-2.8150005340576136,1.1399993896484304,3,0.01566333845279111,-1.115394490701711,32.11999893188477,3.26661919536153,33.15999984741211,2.5999825614979266,32.889999389648445,0.01566333845279111 7989,2011-11-11,33.150001525878906,33.15999984741211,32.830001831054695,32.830001831054695,1558600.0,0.018120397042485026,-1.0624895691772638,3.999904634751008,49.381016871245265,53.448333971268895,-0.659272926277211,-0.6323488760723919,-1.5459656130041566,-1.9642813341184642,6.15577178907198,0.5999984741210938,0.417937561884429,0.5815011978149442,-0.41517359945620314,1.5781759950860916,0.08316379917937411,1.0798385964505144,0.15466288592110544,95.72656818026265,47.9318453686585,0.4983373986355728,11,-0.8250007629394602,-0.7450008392333984,-2.1775012016296387,-3.4050006866455043,1.0,4,-0.013574683023412915,1.9333689377178505,32.560001373291016,-1.115394490701711,32.11999893188477,3.26661919536153,33.15999984741211,-0.013574683023412915 7990,2011-11-14,32.59000015258789,33.22999954223633,32.549999237060554,32.970001220703125,968000.0,-0.016892951659560063,-1.9565044324844907,-1.1875044703526478,50.84985062707451,53.46395975883205,-0.08290738756659266,0.0009466918176954664,-0.9553567735942465,-1.3886779068331876,6.1923090001647925,0.6800003051757741,0.2534042549487978,-0.025000190734864702,-0.9253284566499786,0.8753280751802528,-0.47516432369242523,0.4251639422226958,0.6775709862349117,46.666751437663116,-2.835055991476999,0.4501641329575584,11,0.03999900817871094,-0.1849994659423828,-1.5999999046325684,-2.8449993133544886,1.9599990844726634,0,0.01012574454778603,-1.0624895691772638,33.150001525878906,1.9333689377178505,32.560001373291016,-1.115394490701711,32.11999893188477,0.01012574454778603 7991,2011-11-15,32.900001525878906,32.970001220703125,32.419998168945305,32.549999237060554,1374800.0,0.009512162376176025,1.2449027255529637,-0.9210560658535174,52.8532726299264,53.159760204076946,-0.20607924192114524,-0.2510427845791554,-1.2237473826717817,-1.6804775180214122,5.932304542040868,0.5500030517578196,0.19603995637343274,0.2400011062622056,-0.6199630667821552,1.0999652793065628,-0.18998098025997479,0.669983192784386,0.33121820542623226,72.5001827874611,19.30634062656975,0.4299820865221787,11,-0.2700023651123047,-0.49500083923339844,-1.8650016784667969,-3.1550006866455043,1.6099967956542898,1,-0.01276601714781711,-1.9565044324844907,32.59000015258789,-1.0624895691772638,33.150001525878906,1.9333689377178505,32.560001373291016,-0.01276601714781711 7992,2011-11-16,32.610000610351555,33.009998321533196,32.47999954223633,32.650001525878906,2139600.0,-0.008814617084416776,-2.5332892528355155,-0.11428758269666899,44.13075392664214,51.71887201524636,0.1428372187493352,0.06513789284428384,-0.9143127666354616,-1.3782471758349004,6.2514058224729165,0.5299987792968679,0.15849943232970531,-0.06449985504151101,-0.909983430329234,0.7809837202462084,-0.48724164268536896,0.35824193260234694,0.6199989318847727,38.00010681152273,-11.121336336596478,0.42274178764385983,11,0.019998550415046168,-0.20499992370604758,-1.575000762939446,-2.8649997711181534,2.1499977111816406,2,0.019932465471199867,1.2449027255529637,32.900001525878906,-1.9565044324844907,32.59000015258789,-1.0624895691772638,33.150001525878906,0.019932465471199867 7993,2011-11-17,32.34000015258789,32.68000030517578,32.060001373291016,32.490001678466804,1465000.0,-0.00827968269580337,1.3396239995393562,3.74995231737506,46.118013894022525,50.35869221677336,0.38777425347785055,0.3507592958769621,-0.6224572940091697,-1.1012953178411102,6.674588492871328,0.6199989318847656,0.2328919477879765,-0.3330003738403349,-1.1808615889489715,0.5148608412683018,-0.7569309813946532,0.09093023371398345,0.8543994140624989,23.93155705100617,-25.643523140530792,0.4239306075543179,11,0.28999900817871094,0.06500053405761719,-1.3050003051757812,-2.5949993133544886,2.8299980163574148,3,0.034013558099289964,-2.5332892528355155,32.610000610351555,1.2449027255529637,32.900001525878906,-1.9565044324844907,32.59000015258789,0.034013558099289964 7994,2011-11-18,32.630001068115234,32.810001373291016,32.47999954223633,32.52000045776367,1309600.0,0.008967251520069608,-2.4736588499839383,-0.7333299425257778,51.582283638277566,49.73313319209495,0.09349639074855531,0.04162775994863921,-0.8613147684527824,-1.3830669149444148,6.64156350142064,0.470001220703125,0.2248001366226191,-0.029499435424803266,-0.8707141620909553,0.8117152912413488,-0.4501067987578793,0.39110792790827276,0.5295105224609387,48.71799887841204,-6.348480931802449,0.42060736333307525,11,-1.9073486328125e-06,-0.1100006103515625,-1.595001220703125,-2.8850002288818324,2.3899993896484375,4,0.03279189885990452,1.3396239995393562,32.34000015258789,-2.5332892528355155,32.610000610351555,1.2449027255529637,32.900001525878906,0.03279189885990452 7995,2011-11-21,32.18000030517578,32.459999084472656,31.88999938964844,32.40999984741211,1433500.0,-0.013791012816704362,2.4545643705133475,-2.0908933277847135,55.16074646672762,49.54402196146265,0.4829832824834597,0.43020076138444807,-0.37304939910058366,-0.929286091645384,6.331963189018641,0.7400016784667933,0.15896686881492883,-0.4265001296997042,-1.2470338723306824,0.39403361293127404,-0.8367670010151897,-0.01623325838421863,0.9453210688476545,25.892963579824247,-33.97866441091888,0.41026687131548867,11,0.37999916076660156,0.3400001525878906,-1.1450004577636719,-2.4349994659423793,3.1100006103515625,0,0.0612181852710012,-2.4736588499839383,32.630001068115234,1.3396239995393562,32.34000015258789,-2.5332892528355155,32.610000610351555,0.0612181852710012 7996,2011-11-22,31.79999923706055,32.25,31.690000534057614,32.200000762939446,1357200.0,-0.011808609835659678,1.2399978637695455,1.7391405304097856,45.207935394372534,49.20691334419336,0.7261421736979905,0.7983659513438219,0.03224053647486258,-0.5553404990018578,6.50391296542045,0.5599994659423864,0.07329833583853684,-0.7730010986328075,-1.668301838694223,0.12229964142860439,-1.2206514686635153,-0.3253507286020998,1.291815724741209,8.33324904379596,-51.774666358074285,0.44765037003070624,11,0.6600008010864222,0.7200012207031214,-0.6924991607666051,-2.0549983978271484,3.159999847412106,1,0.08647798949614693,2.4545643705133475,32.18000030517578,-2.4736588499839383,32.630001068115234,1.3396239995393562,32.34000015258789,0.08647798949614693 7997,2011-11-23,31.5,31.739999771118164,31.29999923706055,31.57999992370605,1209000.0,-0.009433938498681571,1.2000047683761117,0.199999046329318,38.33336041294765,48.17969265124847,1.0381146220042083,1.0763675795018628,0.3494059628580857,-0.2598496081109545,6.8969136426517546,0.5,-0.029064546603891017,-1.0240003585815458,-2.0398833646572925,-0.008117352505799147,-1.5319418616194156,-0.516058855543676,1.5589786778245127,13.245064900287288,-44.19288759576241,0.5079415030378726,11,0.7649993896484375,0.9650001525878906,-0.2649993896484375,-1.754999160766598,3.049999237060554,2,0.09555550227089515,1.2399978637695455,31.79999923706055,2.4545643705133475,32.18000030517578,-2.4736588499839383,32.630001068115234,0.09555550227089515 7998,2011-11-25,31.90999984741211,31.959999084472656,31.40999984741211,31.40999984741211,1070300.0,0.013015868171813105,-1.1999969482421875,-6.25000596047044,42.98093381278125,47.46857231141914,0.5880560944131261,0.578686633943633,-0.05184946086700748,-0.6713807416349837,6.1471102611717905,0.5499992370605469,-0.14841051210140677,-0.5395004272460966,-1.5020300081642972,0.42302915367210403,-1.020765217705197,-0.05823563678699628,1.0786196527818461,40.39733426300644,-12.141908205849482,0.4812647904591012,11,0.3549995422363281,0.5550003051757812,-0.3549995422363317,-2.1049995422363317,2.5400009155273366,4,0.08931364737540792,1.2000047683761117,31.5,1.2399978637695455,31.79999923706055,2.4545643705133475,32.18000030517578,0.08931364737540792 7999,2011-11-28,32.0,32.509998321533196,31.85000038146973,32.470001220703125,1283200.0,0.0028204372616187356,1.4000124845677104,-0.94000244140625,42.17928106827416,46.50517569377465,0.3551175793282795,0.4453631220892049,-0.1357476051560127,-0.7652784713999452,5.526139843523727,0.6599979400634659,-0.12450330375671115,-0.4075002670288086,-1.3715902935757356,0.5565897595181148,-0.8895452803022721,0.0745447462446549,0.9210746896686217,57.85134649457452,9.987519525094434,0.4820450132734619,11,0.154998779296875,0.4650001525878906,-0.4449996948242223,-2.1949996948242223,2.6399993896484446,0,0.0990624427795408,-1.1999969482421875,31.90999984741211,1.2000047683761117,31.5,1.2399978637695455,31.79999923706055,0.0990624427795408 8000,2011-11-29,32.34999847412109,32.490001678466804,31.96999931335449,32.060001373291016,1391400.0,0.010937452316283958,-1.2127702746575018,-0.6170135056165033,42.98093381278118,45.40824915853629,-0.03632533528422499,0.0938769227730134,-0.47254983011929497,-1.1151031212300921,5.278108759724078,0.5200023651123153,-0.11885128826349955,-0.053501701354988995,-1.01786248680461,0.910859084094632,-0.535682094079803,0.4286786913698215,0.5062331974432155,86.77686210962364,43.209850523351335,0.4821803927248107,11,-0.19499969482421164,0.11500167846680398,-0.6399993896484304,-1.9499998092651332,2.1400032043457173,1,0.08253484109986897,1.4000124845677104,32.0,-1.1999969482421875,31.90999984741211,1.2000047683761117,31.5,0.08253484109986897 8001,2011-11-30,33.18000030517578,33.220001220703125,32.84999847412109,32.950000762939446,1598800.0,0.025656935709553963,1.3871039192764871,0.7931097986083232,59.5323710157575,47.119539946215774,-0.9190839799391739,-0.6422518673876851,-1.2878205070162174,-1.933396739457045,5.246065494126646,0.8700027465820384,-0.15567603666475804,0.6960000991821289,-0.24388623138602838,1.6358864297502862,0.22605693389805026,1.1659432644662076,-1.8800010681152308,97.91662113538784,47.75403080095003,0.4699431652840783,11,-0.9200000762939453,-0.7150001525878906,-1.2550010681152344,-2.285000801086433,1.3199996948242188,2,0.06359254342810905,-1.2127702746575018,32.34999847412109,1.4000124845677104,32.0,-1.1999969482421875,31.90999984741211,0.06359254342810905 8002,2011-12-01,33.259998321533196,33.540000915527344,33.09000015258789,33.240001678466804,1472800.0,0.0024110312122249677,-1.8125074505877024,0.08694209941446127,56.73073396177964,48.29873106485545,-1.0026197068451026,-0.6840775380536286,-1.3338008421907936,-2.0055733069412014,5.789526027026922,0.4500007629394531,-0.16386688901538093,0.7294982910156165,-0.26853112481173014,1.7275277068429666,0.23048358310194317,1.2285129989292898,-1.9215990447997946,86.85434490218765,34.586293511072746,0.4990147079136743,12,-0.8399982452392507,-0.7949981689453054,-1.3349990844726491,-1.7899990081787074,1.25,3,0.05111247290228649,1.3871039192764871,33.18000030517578,-1.2127702746575018,32.34999847412109,1.4000124845677104,32.0,0.05111247290228649 8003,2011-12-02,32.959999084472656,33.630001068115234,32.939998626708984,33.47999954223633,1846000.0,-0.009019821172579934,-1.46428839040606,-26.00438763832447,48.065149697621365,47.90793840478254,-0.6765738013284874,-0.38823131313169057,-0.9793572893429463,-1.6973419811082167,5.980723944118472,0.69000244140625,-0.22328283321873954,0.4194990158081069,-0.592127902324485,1.4311259339407023,-0.08631444325818904,0.9253124748744028,-1.533535742187496,62.35945364126636,14.944662851957325,0.5058134590662975,12,-0.4949989318847656,-0.4949989318847656,-0.9774999618530273,-1.3750000000000036,1.2700004577636719,4,0.04824029723159007,-1.8125074505877024,33.259998321533196,1.3871039192764871,33.18000030517578,-1.2127702746575018,32.34999847412109,0.04824029723159007 8004,2011-12-05,33.049999237060554,33.509998321533196,32.880001068115234,33.330001831054695,1384200.0,0.002730587229606396,-1.0322527056709185,0.5384660528921982,55.180167021788534,47.910096244233756,-0.7830812887819008,-0.4766809143246249,-1.032087496125051,-1.7749903324257588,6.339861228216153,0.6299972534179616,-0.18565336806738486,0.49299926757813495,-0.541461859014909,1.5274603941711824,-0.024231295718387003,1.010229830874657,-1.4913236312255904,65.06016759372189,16.82575127811829,0.5172305632965232,12,-0.5849990844726634,-0.5849990844726634,-0.9274988174438548,-1.3249988555908274,1.2900009155273366,0,0.042360107661031376,-1.46428839040606,32.959999084472656,-1.8125074505877024,33.259998321533196,1.3871039192764871,33.18000030517578,0.042360107661031376 8005,2011-12-06,33.09000015258789,33.299999237060554,33.0,33.139999389648445,1362000.0,0.0012103151724882633,-1.6086942099415145,0.17856704949526386,52.27815990800821,48.69567674574883,-0.7603866584642205,-0.5280009014621498,-1.0319733547081995,-1.8049958618853132,6.489130000211133,0.299999237060554,-0.1423372625769801,0.5230001449584947,-0.5287374871886215,1.5747377771056108,-0.00286867111505984,1.0488689610320492,-1.4070450190161097,30.769343629721913,-13.800948359082174,0.5258688160735574,12,-0.625,-0.625,-0.9674997329711914,-1.364999771118164,1.1199989318847656,1,0.04684192293481537,-1.0322527056709185,33.049999237060554,-1.46428839040606,32.959999084472656,-1.8125074505877024,33.259998321533196,0.04684192293481537 8006,2011-12-07,32.939998626708984,33.06999969482422,32.56999969482422,32.970001220703125,1512200.0,-0.004533137660538089,3.3478347403512845,0.6000610360875015,54.09426555766021,50.44688842849467,-0.4823998720146534,-0.4166903253559582,-0.8443845886065589,-1.6419376143216127,6.228771451686941,0.5200004577636719,-0.1666080733192814,0.38399868011474325,-0.6460019694150319,1.413999329644522,-0.13100164465014785,0.8989990048796344,-1.1402207370645954,34.90551438966722,-10.062288611161705,0.5150003247648888,12,-0.4199981689453125,-0.47499847412109375,-0.6624984741210938,-1.2149982452392578,1.3600006103515696,2,0.04705534658101107,-1.6086942099415145,33.09000015258789,-1.0322527056709185,33.049999237060554,-1.46428839040606,32.959999084472656,0.04705534658101107 8007,2011-12-08,32.490001678466804,32.90999984741211,32.400001525878906,32.880001068115234,1274500.0,-0.013661110109376429,1.2666745786850226,12.998855689764543,51.78149119357473,51.424728137471725,0.13722808188378366,0.06582231953475315,-0.35287263115130685,-1.1861582631682914,6.6092495765147365,0.5399971008300781,-0.19379394066005773,-0.08449840545653586,-1.094625561662248,0.9256287507491763,-0.5895619835593919,0.4205651726463202,-0.5804103981141644,7.317088299420309,-38.64642531333408,0.5050635781028567,12,0.2499990463256765,-0.025001525878913355,-0.3575010299682688,-0.7650012969970774,1.6399993896484304,3,0.061865134431967395,3.3478347403512845,32.939998626708984,-1.6086942099415145,33.09000015258789,-1.0322527056709185,33.049999237060554,0.061865134431967395 8008,2011-12-09,33.06999969482422,33.130001068115234,32.59000015258789,32.68000030517578,1304400.0,0.01785158468433745,1.117641778987838,-1.0000000000000182,54.888877774452894,52.83690554926936,-0.29158280014164006,-0.4996248971585544,-0.9037475377620012,-1.7594972537069218,6.92231323184362,0.6399993896484304,-0.10290588024489722,0.46999969482421733,-0.5640521086210342,1.5040514982694688,-0.04702620689840842,0.9870255965468431,-1.0571838272058258,60.360369648669185,14.136167594531976,0.5170259017226262,12,-0.26999950408935547,-0.6049995422363281,-0.9374990463256836,-1.3449993133544922,1.029998779296868,4,0.0435439564559279,1.2666745786850226,32.490001678466804,3.3478347403512845,32.939998626708984,-1.6086942099415145,33.09000015258789,0.0435439564559279 8009,2011-12-12,32.700000762939446,33.0,32.5,32.889999389648445,1191500.0,-0.011188356071944017,1.4390252979651839,-0.4871767283540409,55.88236563315851,54.27039797375573,0.21026506135311962,-0.17398791146423775,-0.4992978820562328,-1.3909907211112298,6.680750586018791,0.5699996948242188,0.05868940252246091,0.12250080108641725,-0.8802714948146431,1.1252730969874811,-0.37888534686411646,0.623886949036951,-0.5901537832912425,33.333333333332284,-14.823888205963485,0.5013861479505319,12,0.3150005340576243,-0.2350006103515554,-0.5675001144409109,-0.9750003814697195,1.3999977111816406,0,0.04678895240366199,1.117641778987838,33.06999969482422,1.2666745786850226,32.490001678466804,3.3478347403512845,32.939998626708984,0.04678895240366199 8010,2011-12-13,32.919998168945305,33.290000915527344,32.77000045776367,32.880001068115234,1025200.0,0.006727749262171123,-3.0000293440145547,-0.21051257855316227,63.14555609184299,54.671862982209674,0.0889824957299723,-0.3878819995401628,-0.6751302670513155,-1.6085019868539732,6.878007611085657,0.5900001525878977,0.1796806058652649,0.32599830627440696,-0.6884320135374864,1.3404286260862968,-0.18121685363153972,0.8332134661803536,-0.7189419439890798,58.426629176881264,5.015816782686564,0.5072151599059449,12,0.09500312805176492,-0.45499801635741477,-0.7874975204467702,-1.1949977874755788,1.3300018310546946,1,0.04313493507366384,1.4390252979651839,32.700000762939446,1.117641778987838,33.06999969482422,1.2666745786850226,32.490001678466804,0.04313493507366384 8011,2011-12-14,32.47999954223633,33.0,32.47999954223633,32.84999847412109,1553200.0,-0.013365694142840057,-1.810821399482437,-9.2506437768255,61.136383537463516,55.161379601730104,0.468512952496809,0.020066624143822764,-0.17195757370106435,-1.1667941545392146,7.186795216996498,0.5200004577636719,0.2986590230373878,-0.09300022125243856,-1.0981046800489267,0.912104237544046,-0.5955524506506791,0.40955200814580195,-0.19320662669056077,8.988547327995612,-47.458045696874805,0.5025522293982425,12,0.5350017547607422,-0.0149993896484375,-0.34749889373779297,-0.7549991607666016,1.4399986267089773,2,0.05326353345500112,-3.0000293440145547,32.919998168945305,1.4390252979651839,32.700000762939446,1.117641778987838,33.06999969482422,0.05326353345500112 8012,2011-12-15,33.259998321533196,33.360000610351555,32.700000762939446,32.790000915527344,1630500.0,0.024014741080355506,-1.0307759121559714,-1.2702669264792357,64.15095999436994,56.948691856924384,-0.34809135109188816,-0.7470402953254265,-0.8867979253668139,-1.935261563327174,7.561399910128132,0.8800010681152273,0.41487918642515353,0.6544986724853459,-0.39662495958897637,1.7056223045596681,0.12893685644818476,1.180060488522507,-0.8926129168332579,88.63611733647747,28.913547270017283,0.5255618160371619,12,-0.30499839782714133,-0.7949981689453054,-1.1274976730346609,-1.5349979400634695,1.3000030517578196,3,0.03126882044531065,-1.810821399482437,32.47999954223633,-3.0000293440145547,32.919998168945305,1.4390252979651839,32.700000762939446,0.03126882044531065 8013,2011-12-16,33.439998626708984,33.610000610351555,33.279998779296875,33.40999984741211,1840500.0,0.005411915642198117,-1.2758675120359406,0.0638275422662683,64.81483371101022,58.019210377949015,-0.5060610982853007,-0.8858226907529101,-1.0256070032438558,-2.1020877412791634,7.829522525821223,0.3500022888183594,0.3610783662168586,0.7794990539550781,-0.3267975614522385,1.8857956693623947,0.22635074625141982,1.3326473616587364,-0.9968562822041278,84.95559088929677,23.963751280984866,0.5531483077036587,12,-0.43499755859375,-0.9749984741210938,-1.2849979400634766,-1.7149982452392578,1.3400001525878906,4,0.020634045147810864,-1.0307759121559714,33.259998321533196,-1.810821399482437,32.47999954223633,-3.0000293440145547,32.919998168945305,0.020634045147810864 8014,2011-12-19,33.700000762939446,33.84999847412109,33.529998779296875,33.580001831054695,2165600.0,0.007775183819020759,-1.9090215525461876,4.000127161749272,64.15098866385438,59.33841357304304,-0.7422161288814024,-1.1189206363316515,-1.2408697773504969,-2.3424799413164052,8.410490118871989,0.40999984741210227,0.3277838125720578,0.9860012054443317,-0.2136369465137733,2.1856393574024366,0.38618212946528274,1.5858202814233806,-1.1856468950179675,89.05125342139624,30.027205653516518,0.599819075979052,12,-0.575000762939446,-1.1250019073486257,-1.499999999999993,-1.9750003814697195,0.549999237060554,0,0.011869368015609227,-1.2758675120359406,33.439998626708984,-1.0307759121559714,33.259998321533196,-1.810821399482437,32.47999954223633,0.011869368015609227 8015,2011-12-20,34.150001525878906,34.22999954223633,33.799999237060554,33.900001525878906,1976100.0,0.013353138063852299,1.0975827611231719,2.0833518771659016,61.04787063025181,60.11103635888655,-1.1466228565500387,-1.4901682772123621,-1.6560986618046698,-2.76494546891535,8.444472322435006,0.5299987792968821,0.3846910071618126,1.3375019073486314,0.006196511920592229,2.6688073027766706,0.6718492096346083,2.0031546050626545,-1.5287960894614585,95.42868477957589,39.61722234784841,0.66565269771402,12,-0.8350009918212891,-1.3850021362304688,-1.7850008010864258,-2.4250011444091797,-0.15000152587890625,1,-0.0014642181412474198,-1.9090215525461876,33.700000762939446,-1.2758675120359406,33.439998626708984,-1.0307759121559714,33.259998321533196,-0.0014642181412474198 8016,2011-12-21,34.549999237060554,34.549999237060554,34.09999847412109,34.110000610351555,1639500.0,0.01171296320085169,1.0454643974926943,1.7599945068359943,63.694302079216456,61.43468201284674,-1.4463210377218871,-1.7640217511035061,-2.0017748628400724,-3.1348024344319327,8.37749736535997,0.45000076293946734,0.4091963135283905,1.5999996185302834,0.14655364666153758,3.0534455903990256,0.8732766325959105,2.3267226044646563,-1.7679143900612146,100.0,46.1276619379115,0.7267229859343717,12,-1.0349998474121165,-1.625,-2.0324993133544993,-2.8249988555908274,-0.549999237060554,2,-0.008683046126923055,1.0975827611231719,34.150001525878906,-1.9090215525461876,33.700000762939446,-1.2758675120359406,33.439998626708984,-0.008683046126923055 8017,2011-12-22,34.509998321533196,34.790000915527344,34.34000015258789,34.639999389648445,1693700.0,-0.0011577689265026558,1.0930067510623387,-0.2954578951475393,67.41574863763653,62.82655655320048,-1.2177051721962755,-1.5673141560011317,-1.904863001386552,-3.057242508014969,7.964157014717125,0.4500007629394531,0.45134316962901266,1.4094987869262638,-0.03509128293865871,2.85408885679119,0.687203751993799,2.1317938218587287,-1.5157637477265098,81.4568080881568,27.47419928293987,0.722295034932463,12,-0.8749980926513601,-1.4649982452392507,-1.9924983978271413,-2.7849979400634695,-0.30999755859375,3,-0.01709649902300192,1.0454643974926943,34.549999237060554,1.0975827611231719,34.150001525878906,-1.9090215525461876,33.700000762939446,-0.01709649902300192 8018,2011-12-23,34.759998321533196,34.889999389648445,34.61999893188477,34.799999237060554,727700.0,0.007244277373493979,1.4545359966706697,0.3076968220899257,68.54665605279996,64.23369993316064,-1.3441166796037152,-1.6789315452517073,-2.0983869424749884,-3.2649743611818707,7.917147518000853,0.3800010681152486,0.5086468842673355,1.5169988632202092,0.006124986722291226,3.0278727397181235,0.7615619249712537,2.2724358014691646,-1.5143564598856187,90.44110222262015,36.295783705696934,0.7554369382489572,12,-1.0749988555908132,-1.6649990081786967,-2.2424983978271413,-3.0349979400634695,-0.34999847412108664,4,-0.005753652413679422,1.0930067510623387,34.509998321533196,1.0454643974926943,34.549999237060554,1.0975827611231719,34.150001525878906,-0.005753652413679422 8019,2011-12-27,35.169998168945305,35.20000076293945,34.759998321533196,34.810001373291016,651800.0,0.01179516303825956,1.095239825251394,-8.999713904249916,70.88354813382092,65.09347682671374,-1.5275383924955293,-1.9386625511643913,-2.4527520783399623,-3.6160013852861397,8.797778664347074,0.4400024414062571,0.6322960805071887,1.76849880218505,0.14571066582966097,3.3912869385404427,0.957104734007352,2.579892870362748,-1.6612591028175885,97.85695990757492,39.07120160188777,0.8113940681776957,12,-1.3299980163574148,-1.9199981689453054,-2.6524982452392507,-3.444997787475579,-0.509998321533196,1,-0.011088979526669318,1.4545359966706697,34.759998321533196,1.0930067510623387,34.509998321533196,1.0454643974926943,34.549999237060554,-0.011088979526669318 8020,2011-12-28,35.02000045776367,35.2400016784668,35.0,35.2400016784668,958700.0,-0.004264933721665032,1.1818213344430573,-0.6111199415074667,70.88360243099442,66.17650114821718,-1.1715273628363434,-1.6636763871012832,-2.2419127392519584,-3.41480895581061,9.74086982055741,0.24000167846679688,0.7034225071916964,1.4850009918212876,-0.2112048340911059,3.181206817733681,0.6368980788650873,2.333103904777488,-1.2068342862098405,80.70170155097136,18.114709583772765,0.8481029129561971,12,-1.0499992370605469,-1.75,-2.445000648498535,-3.2950000762939453,-0.3500022888183665,2,-0.021987448535083276,1.095239825251394,35.169998168945305,1.4545359966706697,34.759998321533196,1.0930067510623387,34.509998321533196,-0.021987448535083276 8021,2011-12-29,35.290000915527344,35.33000183105469,35.060001373291016,35.15999984741211,805800.0,0.007709893039245186,1.5713974314726344,-0.5909106672215286,79.16670971454081,67.84491778379173,-1.1186490605730128,-1.8630135157815815,-2.457640615725083,-3.6048597773142177,10.74578233531292,0.3100013732910156,0.816310475034669,1.6495014190673842,-0.20849371000942085,3.5074965481441858,0.7205038545289852,2.5784989836057832,-1.191467642590922,95.95951033241755,25.291465151825065,0.9289975645384012,12,-0.9850006103515625,-1.9750003814697266,-2.7500009536743164,-3.565000534057617,-0.3600006103515625,3,-0.0365542896588521,1.1818213344430573,35.02000045776367,1.095239825251394,35.169998168945305,1.4545359966706697,34.759998321533196,-0.0365542896588521 8022,2011-12-30,34.959999084472656,35.380001068115234,34.959999084472656,35.34000015258789,825600.0,-0.009351142603951867,-1.2105305425889674,-2.923061122685525,70.76924495746812,68.50651903339815,-0.5835041998448531,-1.4747320358459888,-2.086397995345017,-3.2095876725553296,11.347149839063993,0.4200019836425781,0.8813147147653879,1.234499549865724,-0.7040018198794087,3.173000919610857,0.26524886499315414,2.203750234738294,-0.6151720999125843,44.73673643527529,-26.11010399534719,0.969250684872567,12,-0.5049991607666016,-1.6199989318847656,-2.469998836517334,-3.2349987030029297,-0.3400001525878835,4,-0.02745992876467307,1.5713974314726344,35.290000915527344,1.1818213344430573,35.02000045776367,1.095239825251394,35.169998168945305,-0.02745992876467307 8023,2012-01-03,34.549999237060554,35.349998474121094,34.400001525878906,35.290000915527344,1742700.0,-0.0117276847296659,1.2093034602981685,1.9473673643527394,70.15250490342757,69.17335417112851,0.000567227063775988,-0.9902778306016842,-1.6406831683779544,-2.7310892058088,11.793648559616713,0.9499969482421875,0.9925690622005234,0.744999694824223,-1.191730849611936,2.681730239260382,-0.22336557739385654,1.7133649670423026,0.8300018310546804,15.30589604555913,-57.79579203893466,0.9683652722180799,1,0.040000915527336645,-1.154998779296882,-2.18499946594239,-2.8249988555908274,0.15999984741210227,1,-0.010130202079590145,-1.2105305425889674,34.959999084472656,1.5713974314726344,35.290000915527344,1.1818213344430573,35.02000045776367,-0.010130202079590145 8024,2012-01-04,34.450000762939446,34.610000610351555,34.279998779296875,34.5,1416700.0,-0.0028943119053340682,1.4444538634341455,0.06756638331435606,67.11413290686069,69.84738331297393,0.24377702284984792,-0.8221700803382674,-1.5224815220053003,-2.5851515394935376,12.272640927982431,0.3300018310546804,1.033261063153354,0.5750011444091712,-1.3479842324732374,2.497986521291576,-0.3864915440320331,1.5364938328503754,0.9300003051757884,15.454693628427806,-57.04527115183376,0.961492688441203,1,0.28999900817871804,-0.8350000381469656,-2.085000991821282,-2.7250003814697195,-0.19000244140625,2,-0.0011611295977203007,1.2093034602981685,34.549999237060554,-1.2105305425889674,34.959999084472656,1.5713974314726344,35.290000915527344,-0.0011611295977203007 8025,2012-01-05,34.639999389648445,34.790000915527344,34.18000030517578,34.400001525878906,1518200.0,0.005515199492053258,1.259257689427655,-4.800030518043253,75.59243098512344,71.1693976358525,0.14594139254767668,-0.9381944280012888,-1.7026547639343406,-2.724765665867725,12.865783686599602,0.6100006103515625,1.0687226159088183,0.687499809265141,-1.2271952311843393,2.6021948497146212,-0.2698477109596027,1.6448473294898847,0.7099990844726491,38.33323266777564,-40.45724018594979,0.9573475202247412,1,0.1400012969970632,-0.9649991989135813,-2.329999923706062,-2.914999008178718,-0.3600006103515696,3,0.0005773804306024033,1.4444538634341455,34.450000762939446,1.2093034602981685,34.549999237060554,-1.2105305425889674,34.959999084472656,0.0005773804306024033 8026,2012-01-06,34.490001678466804,34.810001373291016,34.34999847412109,34.740001678466804,1704700.0,-0.004330188043434657,1.3589929183459106,-1.0416759385827965,67.1309834490849,71.13775705934677,0.32020658458610995,-0.7021183964390687,-1.5195488623284916,-2.539114628539707,14.01169668730338,0.460002899169929,1.0947916532471353,0.4600019454956126,-1.407019102301554,2.327022993292779,-0.47350857840297067,1.3935124693941958,0.7897969055175693,25.833431349798573,-49.57547944656649,0.933510523898585,1,0.28999900817870383,-0.6000003814697337,-2.180002212524421,-2.7650012969970774,-0.17000198364258523,4,0.005218802021424107,1.259257689427655,34.639999389648445,1.4444538634341455,34.450000762939446,1.2093034602981685,34.549999237060554,0.005218802021424107 8027,2012-01-09,34.5,34.560001373291016,34.34999847412109,34.490001678466804,734700.0,0.0002898904333610286,2.2307872883595095,-0.03999328613278408,65.49712168346647,70.7989199071986,0.3449120375062975,-0.5837404483192898,-1.495962518003175,-2.5104847527516583,14.979702064598522,0.21000289916992898,1.1166500397838988,0.3695003509521513,-1.3597950727672838,2.0987957746715864,-0.4951473609075663,1.2341480628118688,0.7138106872558581,27.35044407058179,-44.915514543553186,0.864647711859716,1,0.2800006866455078,-0.6099987030029297,-2.1374998092651367,-2.7749996185302734,-0.18999862670898438,0,0.012463776961616935,1.3589929183459106,34.490001678466804,1.259257689427655,34.639999389648445,1.4444538634341455,34.450000762939446,0.012463776961616935 8028,2012-01-10,34.509998321533196,34.720001220703125,34.419998168945305,34.689998626708984,1474100.0,0.0002898064212519813,1.499968211583758,-18.00305227013941,62.776024856978395,69.89808398754943,0.33047481927836486,-0.5062837139715342,-1.5012265006111747,-2.486993084266949,16.364687731421633,0.3000030517578196,1.0910960259071203,0.3074987411498924,-1.354483394046035,1.9694808763458198,-0.5234923264480713,1.138489808747856,0.6417837427978554,52.38054870996732,-17.02844554126019,0.8309910675979633,1,0.2700023651123118,-0.6199970245361257,-2.067498207092278,-2.7849979400634695,-0.09000015258789062,1,0.0031874997305618713,2.2307872883595095,34.5,1.3589929183459106,34.490001678466804,1.259257689427655,34.639999389648445,0.0031874997305618713 8029,2012-01-11,34.22999954223633,34.490001678466804,34.169998168945305,34.450000762939446,789800.0,-0.008113555285864993,1.1333350287370874,1.222226931716947,51.333305358779995,67.72582875730338,0.5175369838689505,-0.11150085735461346,-1.2015961007675102,-2.169523339340948,17.545436353157378,0.3400001525878906,1.0450373698205127,-0.04899997711181925,-1.5531406250968516,1.455140670873213,-0.8010703011043319,0.7030703468806934,0.8634756165454078,9.375167637225113,-54.398536166820286,0.7520703239925152,1,0.5450000762939453,-0.3399982452392578,-1.7649993896484375,-2.5049991607666016,0.15000152587890625,2,0.014022773843279213,1.499968211583758,34.509998321533196,2.2307872883595095,34.5,1.3589929183459106,34.490001678466804,0.014022773843279213 8030,2012-01-12,34.34000015258789,34.40999984741211,34.22999954223633,34.34999847412109,987100.0,0.0032135732346660895,1.7692127116405998,0.04544666389232595,46.12546592943761,64.05457944784746,0.3363000215506631,-0.11559026611891454,-1.2770645696495535,-2.235923440518249,18.573859095710727,0.18000030517578125,0.9704396363450485,-0.009999465942385655,-1.371314758518352,1.3513158266335807,-0.6906571122303689,0.6706581803455975,0.679596847006934,26.56267695040404,-31.280788393816657,0.680657646287982,1,0.4349994659423828,-0.4499988555908203,-1.875,-2.614999771118164,-0.11999893188476562,3,-0.002329698040163364,1.1333350287370874,34.22999954223633,1.499968211583758,34.509998321533196,2.2307872883595095,34.5,-0.002329698040163364 8031,2012-01-13,34.209999084472656,34.209999084472656,33.75,33.959999084472656,1068000.0,-0.003785703772206772,2.67999267578125,-25.00419687144089,44.64285471000732,61.1516471981296,0.3318942135685532,0.15880543251224566,-1.0856053740615863,-2.063912542796942,19.51709565130147,0.5900001525878906,0.8322557496601064,-0.2265005111694336,-1.2703453010986294,0.8173442787597622,-0.7484229061340315,0.2954218837951643,0.7416300086702066,47.42252634890672,-7.126918664796214,0.5219223949645968,1,0.3400001525878906,-0.31999778747558594,-1.7449989318847656,-2.4849987030029297,0.0800018310546875,4,0.0020461764600276933,1.7692127116405998,34.34000015258789,1.1333350287370874,34.22999954223633,1.499968211583758,34.509998321533196,0.0020461764600276933 8032,2012-01-17,34.299999237060554,34.799999237060554,34.259998321533196,34.450000762939446,1019700.0,0.0026308142355007114,-3.695591601154177,-0.6000061035155682,41.287868935840905,57.9444654239533,0.15469547047263177,0.1588592432047733,-1.136335344989753,-2.123407414161896,20.5574163522035,0.5900001525878977,0.6982072847556395,-0.18850040435790305,-1.077740617673605,0.700739808957799,-0.6331205110157541,0.25611970229994796,0.5314669467680204,52.38091778049885,2.273560724448913,0.4446201066578517,1,-0.019998550415046168,-0.40999794006348367,-1.8074989318847727,-2.5749988555908274,0.09000015258789062,1,0.0005831037378583037,2.67999267578125,34.209999084472656,1.7692127116405998,34.34000015258789,1.1333350287370874,34.22999954223633,0.0005831037378583037 8033,2012-01-18,34.130001068115234,34.31999969482422,33.950000762939446,34.290000915527344,1087900.0,-0.004956214948297677,2.363666314092069,1.066654798840445,28.333304193164565,53.635484455764846,0.2892716112282443,0.40390980442803937,-0.9420949148173463,-1.9310873483486262,21.09983072551303,0.36999893188477273,0.4835907660454666,-0.39299869537353516,-1.1554622132446397,0.3694648224975694,-0.7742304543090839,-0.01176693643798643,0.6699981689453196,36.19060421215521,-7.551368833182508,0.3812317589355506,1,0.14999961853027344,-0.20000076293945312,-1.5275006294250488,-2.405000686645508,0.23999786376953836,2,0.005273961310945818,-3.695591601154177,34.299999237060554,2.67999267578125,34.209999084472656,1.7692127116405998,34.34000015258789,0.005273961310945818 8034,2012-01-19,34.09999847412109,34.18000030517578,33.880001068115234,34.18000030517578,1099800.0,-0.0008790680649047866,6.499809269502194,0.5000119209403682,29.82447334474402,48.550155829056024,0.2954779089273245,0.49056735993117684,-0.8864094460676739,-1.8680127139390308,21.303366049791745,0.2999992370605469,0.33684226376320225,-0.4430011749267635,-1.1320154599906331,0.24601311013710614,-0.7875083174586948,-0.09849403239483223,0.7000007629394673,33.33321223174394,-5.496754470979965,0.34450714253193465,1,0.18000221252442117,-0.1699981689453054,-1.4674983024597097,-2.37499809265136,0.17000198364258523,3,0.009384155693352048,2.363666314092069,34.130001068115234,-3.695591601154177,34.299999237060554,2.67999267578125,34.209999084472656,0.009384155693352048 8035,2012-01-20,34.09999847412109,34.40999984741211,33.990001678466804,34.200000762939446,1338000.0,0.0,-1.625022352029753,1.249999999999889,20.397868318568086,43.357587481220826,0.2355991246641551,0.5129272280042159,-0.8656774336281643,-1.8369999858547246,21.167959927031575,0.4199981689453054,0.2148793443245509,-0.44050102233887145,-1.135853375998927,0.2548513313211842,-0.7881771991688993,-0.09282484550884362,0.5950008392334141,33.33321223174394,1.6582944496101533,0.34767617683002955,1,0.1750011444091868,-0.1699981689453054,-1.3599977493286062,-2.37499809265136,0.06000137329102273,4,0.008211220132653185,6.499809269502194,34.09999847412109,2.363666314092069,34.130001068115234,-3.695591601154177,34.299999237060554,0.008211220132653185 8036,2012-01-23,34.25,34.34999847412109,33.970001220703125,34.040000915527344,1554600.0,0.004398871923491532,-1.1714223433242101,-2.099942780850658,30.601056445191475,39.48024689919027,0.05361091591286282,0.35763423162570973,-1.0014807205000835,-1.9629449342563134,20.635432808915798,0.37999725341796164,0.11815694805308397,-0.27549953460693644,-0.9828289062619504,0.43182983704807754,-0.6291642204344399,0.078165151220567,0.35049938201905206,40.217355248536,9.77353839160553,0.3536646858275055,1,0.024999618530273438,-0.31999969482421875,-1.5099992752075195,-2.5249996185302734,-0.1699981689453054,0,-0.0008758767677919943,-1.625022352029753,34.09999847412109,6.499809269502194,34.09999847412109,2.363666314092069,34.130001068115234,-0.0008758767677919943 8037,2012-01-24,33.919998168945305,34.06999969482422,33.86999893188477,34.02000045776367,752600.0,-0.009635089957801268,-1.000000000000071,-0.4762034514078449,31.999930245383695,36.0606808312353,0.32708370325006797,0.6758179274570537,-0.627295096158413,-1.6104015680053365,19.734758652636845,0.38000106811522727,-0.046918078952337794,-0.5760013580322365,-1.3334877966444125,0.1814850805799395,-0.9547445773383245,-0.1972581387261485,0.5954512748718415,9.259102276096334,-22.1453407691153,0.3787432193060882,1,0.35500144958496804,0.12000274658203836,-1.179997444152825,-2.194997787475579,0.25,1,0.010908100429108725,-1.1714223433242101,34.25,-1.625022352029753,34.09999847412109,6.499809269502194,34.09999847412109,0.010908100429108725 8038,2012-01-25,34.560001373291016,34.630001068115234,33.61999893188477,33.740001678466804,1226700.0,0.018868020014566333,1.1041731238426606,-8.19980926950154,52.40175909113637,36.17939791260822,-0.3409334458754003,0.021147455428703665,-1.228951403952017,-2.226627220127085,18.990000908402546,1.0100021362304616,-0.13477699490335482,0.07400169372558452,-0.674031943440383,0.822035330891552,-0.3000151248574028,0.4480185123085718,-0.8100013732910156,93.06935180499002,57.18340128719069,0.37401681858298436,1,-0.35000228881835227,-0.23000144958496094,-1.850001335144043,-2.835000991821289,-0.3400001525878906,2,-0.0049190386830816335,-1.000000000000071,33.919998168945305,-1.1714223433242101,34.25,-1.625022352029753,34.09999847412109,-0.0049190386830816335 8039,2012-01-26,34.779998779296875,34.93000030517578,34.5,34.61999893188477,805800.0,0.006365665430091205,-1.1500138283567143,0.19512183775434505,53.01722862207179,36.94514932290091,-0.5304962385322014,-0.24197183499758523,-1.4262752727573798,-2.417653968422073,18.01753044211825,0.43000030517578125,-0.21138958259550833,0.3134990692138686,-0.37762657128686783,1.004624709714605,-0.03206375103649606,0.6590618894642333,-1.1599998474121023,88.54951384500691,50.78486278297639,0.34556282025036805,1,-0.5049991607666016,-0.3249988555908203,-2.0449981689453125,-2.9099979400634766,-0.5999984741210938,3,-0.011788380155325351,1.1041731238426606,34.560001373291016,-1.000000000000071,33.919998168945305,-1.1714223433242101,34.25,-0.011788380155325351 8040,2012-01-27,34.25,34.540000915527344,34.169998168945305,34.22999954223633,1313400.0,-0.015238608335212511,-4.285632544071934,0.1250029802350865,45.55552572871284,37.0465572138682,-0.016323099007088615,0.23967071658564976,-0.8612408290733953,-1.8550854792234475,16.712515581186878,0.6100006103515696,-0.29019454723867,-0.17799968719482706,-0.8235877265387046,0.4675883521490505,-0.5007937068667658,0.1447943324771117,-0.6300010681152273,48.09163417382743,8.453511322801333,0.32279401967193966,1,0.024999618530273438,0.25,-1.4000005722045898,-2.065000534057617,-0.15000152587891336,4,0.0005839549712021164,-1.1500138283567143,34.779998779296875,1.1041731238426606,34.560001373291016,-1.000000000000071,33.919998168945305,0.0005839549712021164 8041,2012-01-30,34.0,34.259998321533196,33.919998168945305,34.09000015258789,1411300.0,-0.007299270072992692,-1.7199597174113839,-4.499904634751097,41.496605700761975,37.06975018774832,0.22434853162383916,0.4090437486590446,-0.5883816268383697,-1.5702857359297582,15.070854814871801,0.3400001525878906,-0.311996142886251,-0.36349964141845703,-0.8939723402689523,0.16697305743203827,-0.6287359908437011,-0.09826329199321293,-0.3276010131835889,29.00768471414514,-11.68140753896662,0.2652363494252461,1,0.27499961853027344,0.5,-0.9600000381469727,-1.2950000762939453,0.4199981689453054,0,0.004705877865061936,-4.285632544071934,34.25,-1.1500138283567143,34.779998779296875,1.1041731238426606,34.560001373291016,0.004705877865061936 8042,2012-01-31,34.0,34.209999084472656,33.790000915527344,34.130001068115234,2217500.0,0.0,1.8965680535641467,1.4444538634340693,41.29696920775511,38.510157411591706,0.19815672214793523,0.351454689925184,-0.5557020907390466,-1.544872669235211,13.47911309505901,0.4199981689453125,-0.32570678552286836,-0.3154996871948228,-0.7894298600906282,0.15843048570098262,-0.5524647736427255,-0.07853460074692009,-0.27729696044921326,29.00768471414514,-9.781061476760687,0.23696508644790287,1,0.27499961853027344,0.5,-0.7800006866455078,-1.135000228881836,0.6599998474121094,1,0.0023529950310203773,-1.7199597174113839,34.0,-4.285632544071934,34.25,-1.1500138283567143,34.779998779296875,0.0023529950310203773 8043,2012-02-01,34.200000762939446,34.34999847412109,34.029998779296875,34.18000030517578,2120100.0,0.005882375380571903,1.000023842164913,-0.15384841104487038,49.473706753471916,40.69340556811703,0.010202536305364163,0.13058357402884013,-0.71132125654416,-1.7154846309689589,13.035921298329193,0.34999847412108664,-0.32011450039262,-0.09799900054932209,-0.5611964934369311,0.36519849233828694,-0.32959774699312305,0.13359974589447887,-0.4290058327636572,35.964918151275626,-6.274103516223093,0.2315987464438033,2,0.07499885559082742,0.299999237060554,-0.8600006103515554,-1.2150001525878835,0.6499977111816406,2,-0.0008772688106677418,1.8965680535641467,34.0,-1.7199597174113839,34.0,-4.285632544071934,34.25,-0.0008772688106677418 8044,2012-02-02,34.40999984741211,34.61999893188477,34.0,34.22999954223633,3049500.0,0.006140323970408312,1.0666683620919601,8.999809269505391,51.18643366445715,44.11435727321581,-0.1689671324241786,-0.08702789794457999,-0.8829325104165164,-1.8819613567809625,12.946101149219224,0.6199989318847727,-0.3059940203194387,0.11400012969970419,-0.3467729778477917,0.5747732372472001,-0.11638642407404376,0.34438668347345214,-0.6199989318847656,74.6988450172115,29.217903062091167,0.23038655377374972,2,-0.13500022888183594,0.09000015258789062,-1.0200004577636719,-1.375,0.7700004577636719,3,-0.005521610797777243,1.000023842164913,34.200000762939446,1.8965680535641467,34.0,-1.7199597174113839,34.0,-0.005521610797777243 8045,2012-02-03,34.65999984741211,34.720001220703125,34.40999984741211,34.630001068115234,1652500.0,0.007265329878192395,3.1333095976806877,0.16665960242444794,57.32899427547541,47.084128143247355,-0.37009679493375813,-0.35358096701995123,-1.0763410949752057,-2.090854550199488,12.652541314689229,0.3100013732910156,-0.2347570513595798,0.3630001068115263,-0.10099209780740637,0.8269923114304589,0.13100400450205996,0.5949962091209926,-0.824398956298829,93.54824154819232,46.317141023285295,0.23199610230946793,2,-0.38500022888183594,-0.15999984741210938,-1.114999771118164,-1.4699993133544922,0.6100006103515625,4,-0.013848803933914855,1.0666683620919601,34.40999984741211,1.000023842164913,34.200000762939446,1.8965680535641467,34.0,-0.013848803933914855 8046,2012-02-06,34.669998168945305,34.72999954223633,34.529998779296875,34.580001831054695,1386100.0,0.00028846859714981576,-1.1052441374879538,2.999999999999526,56.1872696351541,49.771610297666285,-0.35118381826697487,-0.3682851625822039,-1.0162145828517595,-2.063901088727839,12.320257458655018,0.20000076293945312,-0.16371837190362726,0.3639986038207965,-0.12220685003313747,0.8502040576747305,0.12089587689382597,0.6071013307477671,-0.7906213012695247,93.61686585637973,45.09412508721691,0.24310272692696874,2,-0.39499855041503196,-0.1699981689453054,-1.049997329711907,-1.3999977111816335,0.06000137329102273,0,-0.016440718919182973,3.1333095976806877,34.65999984741211,1.0666683620919601,34.40999984741211,1.000023842164913,34.200000762939446,-0.016440718919182973 8047,2012-02-07,34.93000030517578,35.049999237060554,34.5,34.580001831054695,1045000.0,0.0074993409276660206,-1.1568507188056587,3.8890301797224747,62.98697679603161,50.947745598210204,-0.5060690998433159,-0.6265442645079276,-1.191953463991645,-2.287619141775167,12.143266971538234,0.549999237060554,-0.06378606001404563,0.6025007247924776,0.04707286265613675,1.1579285869288185,0.3247867937243072,0.8802146558606481,-1.008598499999998,88.57152199265337,36.89891424210678,0.2777139310681721,2,-0.5100002288818359,-0.43000030517578125,-1.119999885559082,-1.614999771118164,-0.3300018310546946,1,-0.014600690860999133,-1.1052441374879538,34.669998168945305,3.1333095976806877,34.65999984741211,1.0666683620919601,34.40999984741211,-0.014600690860999133 8048,2012-02-08,34.61999893188477,34.950000762939446,34.130001068115234,34.919998168945305,2480400.0,-0.008874931880406334,3.5554978648555546,-0.8571444141689142,57.73809185915175,51.47228595788575,-0.20859841616930197,-0.32451756548324084,-0.8127712956007258,-1.9494741686663417,11.433753295509442,0.8199996948242116,-0.006979351446453563,0.28699932098389525,-0.2781314223557203,0.8521300643235108,0.0044339493140910236,0.5695646926536995,-0.6308812807959043,59.04756022684777,4.846319569722965,0.28256537166980744,2,-0.19999885559082742,-0.13500022888184304,-0.7224988937378001,-1.279998779296882,-0.09000015258789773,2,0.0011554279827112879,-1.1568507188056587,34.93000030517578,-1.1052441374879538,34.669998168945305,3.1333095976806877,34.65999984741211,0.0011554279827112879 8049,2012-02-09,34.709999084472656,34.77000045776367,34.400001525878906,34.610000610351555,1342900.0,0.0025996578672622395,2.3636079900124844,-0.3333290947700762,58.84057682568965,52.94840274643873,-0.3459528815386008,-0.39707162503910354,-0.8340199031397475,-2.0124376963477317,11.237697687782642,0.3699989318847656,0.07733010452051303,0.3529994964599581,-0.2340574284176853,0.9400564213376015,0.059471034021136404,0.6465279588987798,-0.657228538225489,63.04338812134029,5.946264071966674,0.29352846243882025,2,-0.28999900817871094,-0.3749999999999929,-0.717498779296875,-1.3699989318847656,-0.3400001525878835,3,0.004033402285828824,3.5554978648555546,34.61999893188477,-1.1568507188056587,34.93000030517578,-1.1052441374879538,34.669998168945305,0.004033402285828824 8050,2012-02-10,34.259998321533196,34.360000610351555,34.049999237060554,34.330001831054695,1617600.0,-0.012964585848714849,3.7692127116409027,-0.7000457770657824,50.133310818165164,53.90803664837242,0.11802710326426791,0.04914814501116638,-0.33036235860197394,-1.536305514007985,10.7807779344553,0.6599998474121023,0.059819370754198076,-0.09300117492676208,-0.6816339274210037,0.49563157756747955,-0.38731755117388644,0.2013152013203623,0.790000915527358,20.999908447264204,-36.65305212185099,0.29431637624712126,2,0.1600017547607493,0.07500076293946734,-0.08249807357787375,-0.9199981689453054,0.19000244140625,4,0.02685353265368784,2.3636079900124844,34.709999084472656,3.5554978648555546,34.61999893188477,-1.1568507188056587,34.93000030517578,0.02685353265368784 8051,2012-02-13,34.279998779296875,34.459999084472656,34.110000610351555,34.450000762939446,1743800.0,0.0005837845517671081,2.6842210934206783,2.428478012096839,55.23256329731562,55.45643599165693,0.15859979380537936,0.036533886758341794,-0.32212487464084205,-1.5339444216767433,11.355383312463493,0.34999847412110086,0.021222457723411026,-0.07650070190429403,-0.6623793396391093,0.5093779358305213,-0.36944002077170524,0.21643861696311717,0.7500004577636759,22.999954223632102,-39.09015125303192,0.29293931886740904,2,0.24500083923339844,0.055000305175788355,-0.05249834060668945,-0.9399986267089844,0.15999984741210938,0,0.028879863294064556,3.7692127116409027,34.259998321533196,2.3636079900124844,34.709999084472656,3.5554978648555546,34.61999893188477,0.028879863294064556 8052,2012-02-14,34.31999969482422,34.330001831054695,34.0,34.25,1588600.0,0.0011668878924087078,6.33305077561992,-0.4117581061371203,45.77461856387402,55.04542619281272,0.18859743976530297,-0.001994053994124556,-0.3354197988621479,-1.5421825701064833,10.911578722216502,0.3300018310546946,0.04542475996714046,-0.0374998092651353,-0.6230405673653294,0.5480409488350588,-0.33027018831523236,0.25527056978496176,0.6903995422363352,33.684151351004324,-23.47574321255958,0.29277037905009673,2,0.2049999237060547,0.014999389648444605,0.015001296997070312,-0.9799995422363281,0.17000198364258523,1,0.011946382606580874,2.6842210934206783,34.279998779296875,3.7692127116409027,34.259998321533196,2.3636079900124844,34.709999084472656,0.011946382606580874 8053,2012-02-15,34.310001373291016,34.490001678466804,34.09000015258789,34.389999389648445,1194000.0,-0.0002913263875905514,1.857127287094087,-1.1428337874660415,41.06469172762203,53.92078819983104,0.24120562082033103,0.023379547284889668,-0.2886096959701945,-1.488660823226354,11.135095172626958,0.40000152587891336,0.10760496768276084,-0.05649814605713033,-0.6327758442290659,0.5197795521148052,-0.3446369951430981,0.23164070302883744,0.6599818942871138,40.25989467478487,-12.395322982457799,0.28813884908596793,2,0.2149982452392578,0.02499771118164773,0.024999618530273438,-0.970001220703125,0.18999862670898438,2,0.008452261417156937,6.33305077561992,34.31999969482422,2.6842210934206783,34.279998779296875,3.7692127116409027,34.259998321533196,0.008452261417156937 8054,2012-02-16,34.419998168945305,34.65999984741211,34.27000045776367,34.360000610351555,881800.0,0.0032059688502350525,-2.25002384207032,-0.7499880787753852,53.846114012890425,53.533801503988265,0.14837997584688623,-0.06473338837256648,-0.3626589765205779,-1.5636329739923198,11.608606328615512,0.3899993896484375,0.17858175113837405,0.03749866485595277,-0.525234372507505,0.6002317022194106,-0.24386785382577614,0.3188651835376817,0.511185767929696,63.63610091610447,9.973857803047856,0.28136651868172746,2,0.10500144958496804,-0.08499908447264204,-0.08499717712401633,-1.0799980163574148,0.6400032043457102,3,0.003195834288300947,1.857127287094087,34.310001373291016,6.33305077561992,34.31999969482422,2.6842210934206783,34.279998779296875,0.003195834288300947 8055,2012-02-17,34.380001068115234,34.610000610351555,34.31999969482422,34.610000610351555,1016300.0,-0.001162030881981746,1.5217521105270209,-3.833481688707918,59.50004482277843,53.90188763594652,0.16146182708668988,-0.002828661488145201,-0.2877275168620059,-1.4876898870973605,11.731308239596446,0.29000091552733664,0.20842632115736848,-0.016498565673828125,-0.563346870721368,0.5303497393737118,-0.2899227181975945,0.25692558684993827,0.5139355112847639,57.5759327225963,0.7622109321495714,0.2734241525237692,2,0.14499855041503906,-0.04500198364257102,-0.0475006103515625,-1.0400009155273438,0.8499984741210938,4,-0.00029092890982307384,-2.25002384207032,34.419998168945305,1.857127287094087,34.310001373291016,6.33305077561992,34.31999969482422,-0.00029092890982307384 8056,2012-02-21,34.220001220703125,34.5,34.049999237060554,34.5,870500.0,-0.004653863945353276,2.2143051771116657,1.2173884198829428,55.092630203274325,53.02473801452905,0.2804043252927002,0.1631745644729108,-0.08909651466956348,-1.2931078594316716,11.687996891284378,0.450000762939446,0.2142001711296473,-0.1749984741210966,-0.7237001239065464,0.3737031756643532,-0.4493492990138179,0.09935235077162474,0.6381778955208759,33.33352599485594,-25.882234739383144,0.2743508248927238,2,0.25499916076660156,0.11499786376953836,0.11249923706054688,-0.8800010681152344,0.6999969482421804,1,0.006721202046514607,1.5217521105270209,34.380001068115234,-2.25002384207032,34.419998168945305,1.857127287094087,34.310001373291016,0.006721202046514607 8057,2012-02-22,34.290000915527344,34.380001068115234,34.06999969482422,34.209999084472656,757500.0,0.0020455783847801445,1.3846063558203,-0.28572207084468665,52.216758025447845,52.411256477450834,0.12300932318371594,0.1289259207440736,-0.10434819530549078,-1.3236158122001385,11.845676255987877,0.3100013732910156,0.17811506057985582,-0.12349891662597656,-0.6279323809588746,0.3809345477069215,-0.37571564879242914,0.128717815540476,0.5338510360477002,39.34449808639897,-21.869983717647003,0.2522167321664496,2,0.09499931335449219,0.044998168945319605,-0.07000064849853516,-0.9500007629394531,0.75,2,0.004374386327698154,2.2143051771116657,34.220001220703125,1.5217521105270209,34.380001068115234,-2.25002384207032,34.419998168945305,0.004374386327698154 8058,2012-02-23,34.389999389648445,34.459999084472656,34.06999969482422,34.200000762939446,884100.0,0.0029162575517989175,1.363646872507427,2.3749284760635003,49.4791532141901,51.371098298395324,-0.014578690317101461,0.016378012921869356,-0.16600580906757756,-1.3930397452047245,11.1683994494848,0.3899993896484375,0.145766558031994,-0.0150003433227468,-0.5147469854967213,0.48474629885122766,-0.26487366440973403,0.23487297776424043,0.4008984838635996,55.73767416264417,-3.6153450418025486,0.2498733210869887,2,-0.05999946594238992,-0.05500030517578125,-0.30499839782715554,-1.049999237060554,0.7900009155273366,3,0.0029078886476647803,1.3846063558203,34.290000915527344,2.2143051771116657,34.220001220703125,1.5217521105270209,34.380001068115234,0.0029078886476647803 8059,2012-02-24,34.36999893188477,34.509998321533196,34.240001678466804,34.43000030517578,770900.0,-0.0005815777295329339,1.4545438782057134,-0.31579898407848217,41.420064917769494,50.402959865018026,-0.05350589502264569,0.004308285125397049,-0.09517839615475765,-1.337799867079518,10.070393718675813,0.26999664306639204,0.06199820597410621,-0.01450080871581605,-0.48207970896854135,0.45307809153690926,-0.24829025884217515,0.21928864141054305,0.38926302668679114,57.14266251592437,2.0277359919963374,0.23378945012636118,2,-0.03999900817871804,-0.034999847412109375,-0.2649984359741282,-1.029998779296882,1.0200004577636648,4,0.0037823995389951737,1.363646872507427,34.389999389648445,1.3846063558203,34.290000915527344,2.2143051771116657,34.220001220703125,0.0037823995389951737 8060,2012-02-27,34.27000045776367,34.36999893188477,34.02000045776367,34.27000045776367,672400.0,-0.002909469805899012,2.500038147554564,-0.0,38.76407745143237,48.57312810436433,0.05370862373315788,0.11160396344456558,0.04844072480287309,-1.1995922593635768,9.407433343977125,0.34999847412110086,0.010938929615036841,-0.11549930572509481,-0.581951207109725,0.3509525956595354,-0.3487252564174099,0.1177266449672203,0.458891022465032,51.02063059556321,0.7438871563979959,0.23322595069231492,2,0.05999946594238281,0.06499862670899148,-0.16499996185302734,-0.9300003051757812,1.0999984741211009,0,0.023052258680328563,1.4545438782057134,34.36999893188477,1.363646872507427,34.389999389648445,1.3846063558203,34.290000915527344,0.023052258680328563 8061,2012-02-28,34.15999984741211,34.509998321533196,34.0,34.360000610351555,1037600.0,-0.0032098222609344695,1.0400088501652072,-100.0,26.380258979201628,46.41819926162295,0.16192550848423082,0.24686274219239124,0.21586776954322318,-1.0401379208129242,9.301539437038134,0.509998321533196,-0.05997487695164949,-0.2334999084472642,-0.677038949485059,0.21003913259053064,-0.4552694289661616,-0.011730387928366781,0.5397359736074492,31.372622351208058,-13.47928136919834,0.22176952051889867,2,0.1700000762939453,0.17499923706055398,-0.05749988555908203,-0.8199996948242188,1.009998321533196,1,0.03132317621790848,2.500038147554564,34.27000045776367,1.4545438782057134,34.36999893188477,1.363646872507427,34.389999389648445,0.03132317621790848 8062,2012-02-29,34.080001831054695,34.279998779296875,33.90999984741211,34.259998321533196,1136800.0,-0.0023418623160057495,2.3636663140920047,0.8999790192450352,30.71425262739136,45.26815047270844,0.22830878751864958,0.35116606936697536,0.3284011059215999,-0.9148007286702864,9.355973977528672,0.3699989318847656,-0.0651060190134416,-0.3174980163574119,-0.7473257813099181,0.11232974859509426,-0.532411898833665,-0.10258413388115883,0.5917445571240805,28.33373599684803,-14.114340836103384,0.21491388247625368,2,0.20499801635741477,0.25499725341796875,0.02249813079833274,-0.740001678466804,0.9699974060058594,2,0.024647778543403165,1.0400088501652072,34.15999984741211,2.500038147554564,34.27000045776367,1.4545438782057134,34.36999893188477,0.024647778543403165 8063,2012-03-01,34.169998168945305,34.290000915527344,34.009998321533196,34.25,991400.0,0.00264073747227922,2.4999523173756373,0.44446328282300557,30.714063836859793,42.6979226753717,0.13003955749787366,0.2727930039777462,0.26685382554362747,-0.9720463566989039,9.190440991916333,0.28000259399414773,-0.0920423781811266,-0.2260015487670941,-0.6589298103081731,0.2069267127739849,-0.4424656795376336,-0.009537417996554609,0.4560434267874669,43.333163790800796,3.346076476956995,0.216464130770541,3,0.09000205993653054,0.16500091552735796,-0.0124979019164968,-0.8299980163574148,0.8900032043457102,3,0.025461012385207704,2.3636663140920047,34.080001831054695,1.0400088501652072,34.15999984741211,2.500038147554564,34.27000045776367,0.025461012385207704 8064,2012-03-02,34.220001220703125,34.34000015258789,34.060001373291016,34.15999984741211,1086700.0,0.0014633612653589534,-1.1538506683099314,-0.7499999999999334,48.00012207170984,41.420153480808516,0.05440474023537689,0.21905706857255325,0.23808550071277068,-0.9888351167549274,8.62994586356842,0.279998779296875,-0.08428667617528873,-0.1664985656738267,-0.6064153452930228,0.27341821394536936,-0.38645695548342474,0.05345982413577133,0.36307787013041093,51.66702694454749,8.894916775234819,0.21995838980959825,3,-0.01000213623046875,0.1999988555908203,0.04999828338623047,-0.8800010681152344,0.3699989318847656,4,0.028053741970408108,2.4999523173756373,34.169998168945305,2.3636663140920047,34.080001831054695,1.0400088501652072,34.15999984741211,0.028053741970408108 8065,2012-03-05,34.18000030517578,34.279998779296875,34.02000045776367,34.09999847412109,1101500.0,-0.0011689337843490133,-1.1666719649044728,1.3333333333334518,45.09806121533069,40.30964581548145,0.07046187108828406,0.2332106538710832,0.28478705401273885,-0.9234988892099736,7.846050902153687,0.2599983215332031,-0.062290270740383846,-0.1824995040893569,-0.611837291857718,0.24683828367900418,-0.3971683979735374,0.032169389794823644,0.3626940310524702,45.00019073534888,-0.26168831650229407,0.21466889388417895,3,0.029998779296875,0.23999977111816406,0.1849994659423828,-0.8400001525878906,0.5099983215332031,0,0.03540079209096514,-1.1538506683099314,34.220001220703125,2.4999523173756373,34.169998168945305,2.3636663140920047,34.080001831054695,0.03540079209096514 8066,2012-03-06,34.09999847412109,34.310001373291016,33.84999847412109,34.029998779296875,1781800.0,-0.002340603579297773,-1.1395468497719679,0.8749761586876077,39.62248533486841,38.91028218319485,0.14712270566468533,0.2828203716225559,0.3578029525561206,-0.8113441898257037,7.061909893469248,0.460002899169929,-0.0911033995531838,-0.23400135040284198,-0.6529420378688968,0.18493933706321286,-0.44347169413586585,-0.02453100666981811,0.4047341927781929,51.02023339639166,4.116475155173788,0.20947034373302706,3,0.07999992370605469,0.32000160217285867,0.2875013351440501,-0.759998321533196,0.8900032043457173,1,0.03724341685022381,-1.1666719649044728,34.18000030517578,-1.1538506683099314,34.220001220703125,2.4999523173756373,34.169998168945305,0.03724341685022381 8067,2012-03-07,34.419998168945305,34.450000762939446,33.720001220703125,34.009998321533196,1517600.0,0.009384155693352048,2.1063477505701393,5.857166212534654,54.01450707951025,39.41421039045265,-0.17041903786127222,-0.08152634993408014,0.03568126119623827,-1.0960457910402042,5.656016747643837,0.729999542236321,-0.12440553794085218,0.11149845123290447,-0.2040137327096403,0.42701063517544924,-0.04625764073836791,0.26925454320417685,0.03235576253172212,95.89005304000206,46.15703365730765,0.15775609197127397,3,-0.30499839782714133,-0.03499794006346946,-0.032498359680168676,-1.0799980163574148,0.43000030517578125,2,0.021789658335213735,-1.1395468497719679,34.09999847412109,-1.1666719649044728,34.18000030517578,-1.1538506683099314,34.220001220703125,0.021789658335213735 8068,2012-03-08,34.65999984741211,34.759998321533196,34.34000015258789,34.61999893188477,853400.0,0.006972739431559294,2.5000158947135662,0.09756324491294241,58.00007629413954,41.256433876715974,-0.41135144022626946,-0.33558312794843914,-0.21175680458021873,-1.3012308157029224,5.25195780979743,0.4199981689453054,-0.1304650365473421,0.3495000839233384,0.025286611813342574,0.6737135560333343,0.18739334786833695,0.5116068199783399,-0.9399986267089844,90.38473529962025,40.6584339107121,0.1621067360549983,3,-0.4200000762939453,-0.27499961853027344,-0.27250003814697266,-1.3199996948242188,0.6800003051757812,3,0.011252146317524137,2.1063477505701393,34.419998168945305,-1.1395468497719679,34.09999847412109,-1.1666719649044728,34.18000030517578,0.011252146317524137 8069,2012-03-09,34.84999847412109,34.939998626708984,34.509998321533196,34.77000045776367,783800.0,0.005481783829931697,2.307716008627195,1.9999046347512743,64.24236539301813,44.087354759114405,-0.5879287691520503,-0.5423628012160435,-0.4203548828850572,-1.4583076073847323,4.968535292124401,0.43000030517578836,-0.12797378828000205,0.5324987411498938,0.16837833206984243,0.8966191502299452,0.3504385366098717,0.714558945689916,-1.1299972534179616,92.62292262714324,42.0765149043209,0.1820602045400255,3,-0.519998550415032,-0.4649982452392507,-0.4624986648559499,-1.509998321533196,0.7300033569336009,4,0.006025908417926384,2.5000158947135662,34.65999984741211,2.1063477505701393,34.419998168945305,-1.1395468497719679,34.09999847412109,0.006025908417926384 8070,2012-03-12,35.18000030517578,35.220001220703125,34.81999969482422,34.950000762939446,1127300.0,0.009469206470690272,1.5806435734941242,2.8750655667353593,76.3736056440759,49.642171055211534,-0.8663815495192466,-0.8431343677643355,-0.760669381449155,-1.7502603382492339,5.58919887610897,0.40000152587890625,-0.11655934809297008,0.8165004730224581,0.28773764972011406,1.3452632963248021,0.5521190613712861,1.0808818846736301,-1.4111991882324233,97.33327229817709,42.76677627242984,0.26438141165117207,3,-0.7099990844726562,-0.7099990844726562,-0.7925004959106445,-1.8400001525878906,0.3800010681152344,0,-0.01677089674445198,2.307716008627195,34.84999847412109,2.5000158947135662,34.65999984741211,2.1063477505701393,34.419998168945305,-0.01677089674445198 8071,2012-03-13,35.27000045776367,35.349998474121094,35.009998321533196,35.349998474121094,989300.0,0.0025582760604652144,7.500214582042045,-0.3478181546779784,76.63042013496542,54.743967444941994,-0.8743131396834514,-0.9013773138365977,-0.868853270228243,-1.8067305951721622,6.1492803750324,0.34000015258789773,-0.08211939977650928,0.8570005416870146,0.19306984176146358,1.5209312416125655,0.5250351917242355,1.1889658916497936,-1.4141273345947312,95.09213796589702,37.00562871708415,0.3319653499627768,3,-0.7350006103515625,-0.7350006103515625,-0.8825006484985352,-1.9300003051757812,0.15999984741210938,1,-0.01644462215840481,1.5806435734941242,35.18000030517578,2.307716008627195,34.84999847412109,2.5000158947135662,34.65999984741211,-0.01644462215840481 8072,2012-03-14,34.72999954223633,35.310001373291016,34.610000610351555,35.2599983215332,866300.0,-0.015310487908102077,1.2222074210424563,6.625149015306852,57.45613521413292,57.71530870908346,-0.2597268101549375,-0.346869504597656,-0.34304728496724124,-1.2411089435553748,6.559670130825948,0.7000007629394602,-0.04312845454626313,0.2964996337890611,-0.3805300407577832,0.9735293083359053,-0.04201520348436105,0.6350144710624832,-0.7545963909912174,38.613865125677485,-18.953087738705975,0.33851483727342335,3,-0.19499969482421875,-0.19499969482421875,-0.3424997329711914,-1.3899993896484375,1.1500015258789062,2,0.0074863846719686045,7.500214582042045,35.27000045776367,1.5806435734941242,35.18000030517578,2.307716008627195,34.84999847412109,0.0074863846719686045 8073,2012-03-15,34.59999847412109,34.759998321533196,34.389999389648445,34.759998321533196,808000.0,-0.0037431923359844133,3.6249910592945795,0.3018871998618069,54.811699453333546,58.47215064037498,-0.06963898807988755,-0.2045141768552341,-0.2158268968684709,-1.0867813277008977,6.493820880477183,0.3699989318847514,0.027971520530279292,0.15199871063231996,-0.5263147667033223,0.8303121879679622,-0.18715802803549764,0.49115544930013755,-0.5146276970458956,21.87492549412166,-34.26907936504713,0.3391567386678197,3,-0.06499862670897727,-0.06499862670897727,-0.139998435974114,-1.259998321533196,1.0300025939941477,3,0.007225433844657125,1.2222074210424563,34.72999954223633,7.500214582042045,35.27000045776367,1.5806435734941242,35.18000030517578,0.007225433844657125 8074,2012-03-16,34.529998779296875,34.59999847412109,34.310001373291016,34.59999847412109,1559000.0,-0.0020231126563940993,7.285667574933359,0.4374985098824151,55.50842868711621,59.62885813724003,0.05471174838755388,-0.13265211487792783,-0.14625487330989273,-1.0010777922722411,6.0427104202899535,0.289997100830071,0.09444017628360513,0.07649898529052734,-0.6026418522658474,0.7556398228469021,-0.26307143348766004,0.41606940406871473,-0.3434577864580106,21.15365570060412,-34.16623511389229,0.33957041877818867,3,0.005001068115234375,0.005001068115234375,-0.0774993896484375,-1.1899986267089844,1.3100013732910156,4,0.023457903328298668,3.6249910592945795,34.59999847412109,1.2222074210424563,34.72999954223633,7.500214582042045,35.27000045776367,0.023457903328298668 8075,2012-03-19,34.36999893188477,34.610000610351555,34.330001831054695,34.509998321533196,876900.0,-0.0046336476417147,-1.5455176001387556,2.0,54.3568208582899,61.26600652873132,0.2732302719741,0.027995310985069466,0.005324112238781709,-0.8315739000735292,5.5756510344812815,0.2799987792968608,0.15531733030395856,-0.08300075531005291,-0.7623841670973306,0.5963826564772248,-0.4226924612036882,0.2566909505835824,-0.09038134054333113,5.7690121006943,-50.4080196103885,0.33969170589363773,3,0.16500091552733664,0.16500091552733664,0.007500648498528051,-0.9749984741211009,1.7999992370605398,0,0.03520520619066425,7.285667574933359,34.529998779296875,3.6249910592945795,34.59999847412109,1.2222074210424563,34.72999954223633,0.03520520619066425 8076,2012-03-20,34.450000762939446,34.5,34.169998168945305,34.259998321533196,736500.0,0.002327664636045501,1.275867512035927,-1.3571662125341977,57.676302572617274,61.67287269463209,0.2772535709168338,-0.035723612899410284,-0.07750695796442386,-0.889215280831614,5.691205270934619,0.3300018310546946,0.18738944213811237,-0.014498901367197448,-0.6850045023789235,0.6560066996445286,-0.3497517018730605,0.3207538991386656,0.8999977111816477,24.5615620137528,-33.68596714725993,0.33525280050586287,3,0.3099975585937571,0.08499908447266336,-0.07250118255614524,-0.8350000381469656,1.9199981689453267,1,0.03222062658255975,-1.5455176001387556,34.36999893188477,7.285667574933359,34.529998779296875,3.6249910592945795,34.59999847412109,0.03222062658255975 8077,2012-03-21,34.439998626708984,34.549999237060554,34.209999084472656,34.450000762939446,889900.0,-0.00029033776513642806,2.2381108083558887,-0.0526421458399883,55.79396822850087,61.4277495762278,0.3245176221142927,-0.014659442362450648,-0.07083094446243621,-0.8568434932179372,5.767170607160377,0.34000015258789773,0.22975229052788393,-0.03200092315673686,-0.6976260565611483,0.6336242102476746,-0.3648134898589461,0.3008116435454724,0.8863998413085952,45.76277761613931,-13.777654117907993,0.33281256670220694,3,0.31999969482421875,0.095001220703125,-0.009999275207519531,-0.7649984359741211,2.1500015258789062,2,0.028745694481504103,1.275867512035927,34.450000762939446,-1.5455176001387556,34.36999893188477,7.285667574933359,34.529998779296875,0.028745694481504103 8078,2012-03-22,34.490001678466804,34.509998321533196,34.200000762939446,34.299999237060554,1041800.0,0.0014518889010362024,1.6956810190410019,-18.996186117481077,55.79396822850087,60.48903878017032,0.2769931894051183,-0.05985524906332529,-0.12396998166465778,-0.898648835664666,5.684982401661396,0.30999755859375,0.2918697136073902,0.013002014160164777,-0.6515310492940714,0.6775350776144009,-0.31926451756694973,0.3452685458872793,0.8132687835693275,72.7276668053854,11.687692194126527,0.3322665317271175,3,0.26999664306639914,0.044998168945305395,-0.06000232696533914,-0.6000003814697337,2.3499984741210866,3,0.04030151701953244,2.2381108083558887,34.439998626708984,1.275867512035927,34.450000762939446,-1.5455176001387556,34.36999893188477,0.04030151701953244 8079,2012-03-23,34.5,34.610000610351555,34.36999893188477,34.509998321533196,906700.0,0.0002898904333610286,1.2856987157363367,-0.052622068743939474,56.956482799112386,58.331580686285484,0.2370554208360005,-0.06283651012472546,-0.12802618594417936,-0.8913664581587,5.518143083432763,0.24000167846678266,0.3140503646032258,0.016500282287594814,-0.6461665402172301,0.6791671047924197,-0.3148331289648141,0.3478336935400037,0.780605016174313,75.0000000000016,11.438239143703655,0.33133341125241156,3,0.2599983215332031,0.034999847412109375,-0.07000064849853516,-0.6099987030029297,2.1800003051757812,4,0.032753654148267586,1.6956810190410019,34.490001678466804,2.2381108083558887,34.439998626708984,1.275867512035927,34.450000762939446,0.032753654148267586 8080,2012-03-26,35.060001373291016,35.150001525878906,34.779998779296875,34.919998168945305,1784200.0,0.016231923863507802,1.3124918044512262,-14.00267073637083,67.26617569772367,57.291109082147514,-0.38192094237604834,-0.5909149175676305,-0.6790018545088543,-1.4241087861345605,6.322154708723563,0.6500015258789062,0.32579981389255863,0.5370016098022461,-0.1650887894440487,1.2390920090485409,0.18595641017909514,0.888046809425397,0.1983915059387158,90.81634241850985,24.607837362051853,0.35104519962314773,3,-0.32000160217285156,-0.5250015258789062,-0.6300020217895508,-1.1700000762939453,1.3899993896484375,0,0.02224753989573669,1.2856987157363367,34.5,1.6956810190410019,34.490001678466804,2.2381108083558887,34.439998626708984,0.02224753989573669 8081,2012-03-27,35.22999954223633,35.290000915527344,34.889999389648445,35.049999237060554,1932000.0,0.00484877815991247,1.6666497126290152,1.2856870385001973,65.39921472613347,58.17367347236979,-0.6237879148492169,-0.7132077871180229,-0.833621870496053,-1.5518508818468035,6.94649997534551,0.40000152587889914,0.3140701482357997,0.6534997940063505,-0.0937416863200724,1.4007412743327734,0.27987905384313905,1.027120534169562,-1.0600013732910227,94.49528762463387,30.71770576699823,0.3736207401632126,3,-0.5,-0.6949996948242188,-0.8000001907348633,-1.3399982452392578,1.0200004577636719,1,0.02668176664555566,1.3124918044512262,35.060001373291016,1.2856987157363367,34.5,1.6956810190410019,34.490001678466804,0.02668176664555566 8082,2012-03-28,34.919998168945305,35.310001373291016,34.81999969482422,35.20000076293945,1153600.0,-0.00879935785748076,-1.0416756073719096,-1.5555673292926877,54.81476876648606,58.174014507164514,-0.31737647431786087,-0.3552639221713392,-0.5144289409063774,-1.2131021533224668,7.750573858828014,0.4900016784667969,0.23696558238470544,0.3014986038207965,-0.42230101704168277,1.0252982246832758,-0.060401206610443126,0.6633984142520362,-0.7275999450683557,64.86459550484528,4.26870566441427,0.36189981043124037,3,-0.17999839782714133,-0.384998321533196,-0.514998435974114,-1.029996871948235,1.500000000000007,2,0.04152350627065515,1.6666497126290152,35.22999954223633,1.3124918044512262,35.060001373291016,1.2856987157363367,34.5,0.04152350627065515 8083,2012-03-29,35.040000915527344,35.09000015258789,34.529998779296875,34.779998779296875,1483000.0,0.0034365049505860057,2.1111134658585176,-0.9285704554433628,53.61219652994755,57.96332204525689,-0.41169533723530805,-0.42872742182349555,-0.618175791253023,-1.3102337036395113,8.282239259980148,0.5600013732910156,0.14850232722099577,0.37800121307373047,-0.3368226710259634,1.0928250971734244,0.02058927102388708,0.7354131551235739,-0.8028985656738286,71.27662164794472,14.123374978076939,0.3574119420498463,3,-0.3000011444091797,-0.5050010681152344,-0.6800012588500977,-1.1499996185302734,1.2399978637695384,3,0.04423513688818681,-1.0416756073719096,34.919998168945305,1.6666497126290152,35.22999954223633,1.3124918044512262,35.060001373291016,0.04423513688818681 8084,2012-03-30,35.18000030517578,35.279998779296875,34.939998626708984,35.20000076293945,1644000.0,0.003995416266852958,2.777853131291724,-0.07692420552246251,50.0,57.47923083878023,-0.5026552338648784,-0.5197672238733446,-0.7389900969030592,-1.42567697484278,8.86324789009233,0.3400001525878906,0.14025459960180342,0.47000064849853374,-0.24877091824697573,1.1887722152440432,0.11061486512578256,0.8293864318712849,-0.8999819943847669,83.33325182297907,29.971086203859223,0.35938578337275356,3,-0.4400005340576172,-0.6450004577636719,-0.8475008010864258,-1.289999008178711,1.529998779296875,4,0.04718589633348835,2.1111134658585176,35.040000915527344,-1.0416756073719096,34.919998168945305,1.6666497126290152,35.22999954223633,0.04718589633348835 8085,2012-04-02,35.38999938964844,35.470001220703125,34.97999954223633,35.139999389648445,1207300.0,0.0059692746631887506,1.3902307406029029,-12.499713904252935,52.34372089627191,56.88672176363075,-0.6177103195720335,-0.6687557538095632,-0.926968334796328,-1.6123638939203317,9.723572867816616,0.4900016784667969,0.15521413054759137,0.61949977874756,-0.11496029784954231,1.3539598553446623,0.25226974044900885,0.9867298170461112,-1.0687817563574242,91.48918901370041,41.61254433429099,0.36723003829855055,4,-0.5549983978271484,-0.7949981689453125,-1.057499885559082,-1.4599990844726562,1.3100013732910156,0,0.03645100134996526,2.777853131291724,35.18000030517578,2.1111134658585176,35.040000915527344,-1.0416756073719096,34.919998168945305,0.03645100134996526 8086,2012-04-03,35.36999893188477,35.41999816894531,35.110000610351555,35.40999984741211,1459000.0,-0.0005651443376264442,9.333672431332891,-0.16000366210935113,65.68619384564786,57.98585794331375,-0.5067771564158505,-0.5783857937881791,-0.8895611527225711,-1.573242040204569,10.464169446076843,0.3099975585937571,0.17637307322863194,0.5359992980957102,-0.17355693428851993,1.2455555304799404,0.18122118190359515,0.8907774142878253,-0.9798542833490345,89.36148626712627,36.48794912172518,0.3547781161921138,4,-0.5349979400634837,-0.7749977111816477,-1.0374994277954173,-1.4399986267089915,1.5200004577636648,1,0.030534403835706492,1.3902307406029029,35.38999938964844,2.777853131291724,35.18000030517578,2.1111134658585176,35.040000915527344,0.030534403835706492 8087,2012-04-04,35.169998168945305,35.290000915527344,35.080001831054695,35.15999984741211,1189000.0,-0.005654531212303082,-1.4706595157418818,-0.24995231737541512,63.50704902680411,58.842866920903006,-0.21493942720763215,-0.3365722037280747,-0.6634802298725688,-1.33848290251467,11.44988692455288,0.2899971008300781,0.21232178203875662,0.2984985351562415,-0.398087957842165,0.9950850281546479,-0.04979471134296176,0.6467917816554447,-0.7150621260795234,68.08486461917983,10.82382458376538,0.34829324649920285,4,-0.24999809265136008,-0.5749969482421804,-0.8374986648559499,-1.2399978637695241,2.0300025939941477,2,0.030708043425726528,9.333672431332891,35.36999893188477,1.3902307406029029,35.38999938964844,2.777853131291724,35.18000030517578,0.030708043425726528 8088,2012-04-05,35.049999237060554,35.209999084472656,34.84000015258789,35.150001525878906,1452300.0,-0.0034119686702375196,2.3636663140920047,-10.001907668835088,62.03700596750836,59.40736949516922,-0.007991517491781508,-0.19590137456398082,-0.5388901925541418,-1.1910960943490423,11.455997902584071,0.3699989318847656,0.23424837980239488,0.15899963378907245,-0.5344859177040959,0.8524851852822408,-0.18774314195751174,0.5057424095356566,-0.5341592835245308,33.3331314978425,-27.3181404427461,0.34674277574658285,4,-0.04999923706055398,-0.454998016357429,-0.7399997711181712,-1.1199989318847727,2.200000762939446,3,0.039086988921705146,-1.4706595157418818,35.169998168945305,9.333672431332891,35.36999893188477,1.3902307406029029,35.38999938964844,0.039086988921705146 8089,2012-04-09,35.060001373291016,35.15999984741211,34.650001525878906,34.650001525878906,1569700.0,0.0002853676590066634,-1.487797616278529,-4.099904634751388,67.16415644358071,59.39603402248667,0.07799871357541832,-0.19959740887486532,-0.5511825980223932,-1.182794765417711,10.871050193016192,0.5099983215332031,0.26802221009963034,0.15850162506103516,-0.5387193159705532,0.8557225660926235,-0.19010884545475903,0.5071120955768293,-0.48691174372496704,50.0,-16.866739008653184,0.3486104705157938,4,-0.060001373291015625,-0.4650001525878906,-0.7625017166137695,-1.0200004577636719,2.109996795654297,0,0.034797414666825066,2.3636663140920047,35.049999237060554,-1.4706595157418818,35.169998168945305,9.333672431332891,35.36999893188477,0.034797414666825066 8090,2012-04-10,34.59000015258789,34.950000762939446,34.540000915527344,34.950000762939446,1261900.0,-0.013405624708879071,1.2777730682830157,-0.8780505959303505,52.91664282489986,58.00908158901627,0.5300605903248865,0.23603792731948658,-0.07189426336601201,-0.6880956681171142,9.656824797129959,0.5200004577636719,0.29105022423769356,-0.2819995880126953,-0.9795321372286949,0.4155329612033043,-0.6307658626206987,0.06676668659530804,0.8800010681152344,5.681749217551131,-63.78776382256683,0.3487662746080012,4,0.4099998474121094,0.005001068115234375,-0.27500057220458984,-0.26000022888183594,2.740001678466797,1,0.06128935884743436,-1.487797616278529,35.060001373291016,2.3636663140920047,35.049999237060554,-1.4706595157418818,35.169998168945305,0.06128935884743436 8091,2012-04-11,34.689998626708984,34.880001068115234,34.56999969482422,34.81999969482422,1183500.0,0.0028909648360788687,1.4799731449410256,0.3611134658585245,55.02006924656065,58.031892753468995,0.3859995426471201,0.09524236210954484,-0.15319267208169407,-0.7675138797023351,8.127062091251325,0.3100013732910156,0.316431471254603,-0.15300102233887003,-0.8287493560859005,0.5227473114081604,-0.4908751892123888,0.18487314453464876,0.7614025878906219,19.99969482421875,-50.30113868514681,0.33787416687351596,4,0.3100013732910156,-0.09499740600585938,-0.3749990463256836,-0.2349987030029297,2.2900009155273438,2,0.057941833836882894,1.2777730682830157,34.59000015258789,-1.487797616278529,35.060001373291016,2.3636663140920047,35.049999237060554,0.057941833836882894 8092,2012-04-12,34.990001678466804,35.02000045776367,34.59000015258789,34.75,1057600.0,0.008648113682161895,1.8666759915059192,-1.8461515889551297,59.12406929926657,58.64432306117111,0.10836667376611331,-0.19424214329823286,-0.4306240419224068,-1.040352743175852,7.724578211996902,0.43000030517578125,0.2685320343963511,0.13400192260743182,-0.5425964760621511,0.8106003212770148,-0.20429727672735964,0.4723011219422233,0.44317153015135347,67.16447653100836,-2.7125001645438545,0.3382991993347916,4,0.014999389648430395,-0.395000457763679,-0.6900024414062571,-0.490001678466804,1.7199974060058523,3,0.054301160904228096,1.4799731449410256,34.689998626708984,1.2777730682830157,34.59000015258789,-1.487797616278529,35.060001373291016,0.054301160904228096 8093,2012-04-13,34.84999847412109,35.2400016784668,34.84999847412109,34.919998168945305,982600.0,-0.004001234570728096,-10.142997275204563,-0.2916633553206621,56.0975123478777,59.32182443315752,0.24427143720406264,-0.036416337155081635,-0.27565823475665496,-0.8694125486803657,8.058852383675015,0.39000320434571023,0.21086666624518102,-0.018501281738288355,-0.6843375151631292,0.6473349516865525,-0.3514193984507088,0.3144168349741321,0.5653112886352574,44.285317246226526,-23.913235770149356,0.3329181167124197,4,0.15500259399414773,-0.029998779296867895,-0.5999984741210866,-0.34999847412108664,1.960002899169929,4,0.06743191941782811,1.8666759915059192,34.990001678466804,1.4799731449410256,34.689998626708984,1.2777730682830157,34.59000015258789,0.06743191941782811 8094,2012-04-16,35.34000015258789,35.470001220703125,34.889999389648445,34.970001220703125,1332600.0,0.014060307027865981,-1.1886754428266368,-5.285722070844686,54.999959128399446,59.61696201450503,-0.24657776449855362,-0.48762406298999394,-0.7514648855476054,-1.3299443104550193,8.796496256151794,0.6200027465820384,0.2213534200149283,0.43100032806396626,-0.24657733546155214,1.1085779915894847,0.09221149630120351,0.769789159826729,-0.7999992370605469,86.02139511226692,19.829412232893148,0.33878883176276015,4,-0.33499908447265625,-0.5200004577636719,-1.0275001525878906,-0.8400001525878906,1.8800010681152415,0,0.05404640178735942,-10.142997275204563,34.84999847412109,1.8666759915059192,34.990001678466804,1.4799731449410256,34.689998626708984,0.05404640178735942 8095,2012-04-17,35.58000183105469,35.650001525878906,35.15999984741211,35.47999954223633,1243200.0,0.006791218942573174,3.083318763410951,0.27027723650160324,56.09757070114315,58.55155944289339,-0.5104751682845645,-0.6664991913488478,-0.9822495054203841,-1.5315960606558576,9.685890802619038,0.4900016784667969,0.2350701008445597,0.610501861572267,-0.08038558568882337,1.3013893088333575,0.26505813794172184,0.9559455852028123,-1.021400909423825,93.51855776430862,29.63002651588917,0.34544372363054415,4,-0.4850006103515625,-0.6700019836425781,-1.2225017547607422,-1.0800018310546875,1.4599990844726562,1,0.04468792175560976,-1.1886754428266368,35.34000015258789,-10.142997275204563,34.84999847412109,1.8666759915059192,34.990001678466804,0.04468792175560976 8096,2012-04-18,35.560001373291016,35.81999969482422,35.40999984741211,35.59000015258789,1327700.0,-0.0005621263837658486,-1.484833772599066,-0.29998092695021933,62.40309905594125,58.42889833501974,-0.5148282040557319,-0.5892896657523892,-0.9533966854484532,-1.466905106697027,10.745722498269602,0.4099998474121094,0.2512698329930032,0.535001373291017,-0.1585028288396444,1.2285055754216785,0.18824927222568988,0.8817534743563442,-0.9577444274902334,78.8619172117344,14.473216163461942,0.3467521010653301,4,-0.3800010681152344,-0.56500244140625,-1.0900001525878906,-1.0600013732910156,1.7399978637695312,2,0.049775039072217586,3.083318763410951,35.58000183105469,-1.1886754428266368,35.34000015258789,-10.142997275204563,34.84999847412109,0.049775039072217586 8097,2012-04-19,35.43000030517578,35.61000061035156,35.2400016784668,35.599998474121094,1098200.0,-0.00365582292167399,2.894675554127851,5.6668362156663274,57.52891203553686,57.927999009245134,-0.38450173784239183,-0.4019241686609405,-0.8242532907158093,-1.2877256530769472,11.80198296315275,0.3699989318847656,0.24104833137841553,0.3555002212524414,-0.30261460580132393,1.0136150483062067,0.026442807725558737,0.6845576347793241,-0.7546787944335946,59.79392795343745,-3.5696836236688227,0.32905741352688356,4,-0.25,-0.4350013732910156,-0.8950004577636719,-0.9300003051757812,2.0699996948242188,3,0.043748214047689915,-1.484833772599066,35.560001373291016,3.083318763410951,35.58000183105469,-1.1886754428266368,35.34000015258789,0.043748214047689915 8098,2012-04-20,35.880001068115234,35.90999984741211,35.43000030517578,35.4900016784668,1414500.0,0.0127011221863782,1.1333457665050355,-2.2941387667175297,62.06892469426647,57.361862148210214,-0.7871639563330888,-0.782573261675978,-1.2599065624107553,-1.6919785578850508,13.098855957889446,0.4799995422363281,0.20959163115961843,0.7360010147094727,0.04502376914994244,1.4269782602690029,0.3905123919297111,1.0814896374892342,-1.1359988663281229,97.05894452609886,34.72509119477356,0.34548862277976417,4,-0.6550006866455078,-0.8400020599365234,-1.345001220703125,-1.3800010681152344,1.749999999999993,4,0.023132608462907767,2.894675554127851,35.43000030517578,-1.484833772599066,35.560001373291016,3.083318763410951,35.58000183105469,0.023132608462907767 8099,2012-04-23,35.630001068115234,35.7599983215332,35.47999954223633,35.66999816894531,896600.0,-0.0069676698037269835,1.5454734615317924,-0.10255682929692085,54.081641920989405,57.49130649222016,-0.5004323877800658,-0.4675471824607058,-1.001069696637643,-1.3986570420878337,14.38349992703542,0.40000152587890625,0.1908456268609129,0.4295009613037095,-0.22350845714210266,1.0825103797495217,0.10299625208079988,0.7560056705266192,-0.7927190546781233,62.666829427083336,3.8548295085555253,0.3265047092229062,4,-0.3900012969970703,-0.5900020599365234,-1.095001220703125,-1.1300010681152344,1.5200004577636719,0,0.033118166427217544,1.1333457665050355,35.880001068115234,2.894675554127851,35.43000030517578,-1.484833772599066,35.560001373291016,0.033118166427217544 8100,2012-04-24,35.84000015258789,35.939998626708984,35.61999893188477,35.61999893188477,1093700.0,0.005893883754625628,-1.9090719933417797,-5.500429184549178,57.50797670728332,57.76774065452268,-0.5749324937528613,-0.6494101371080276,-1.185102421508816,-1.5692621454359426,14.575243848517388,0.31999969482421164,0.19043589573171715,0.6005001068115234,-0.10799001307530176,1.3089902266983486,0.2462550468681144,0.9547451667549325,-0.9169007124327777,85.71444141689372,29.49580352060312,0.3542450599434109,4,-0.5750007629394531,-0.7850017547607422,-1.3050003051757812,-1.355001449584961,2.0,1,0.03850449392410504,1.5454734615317924,35.630001068115234,1.1333457665050355,35.880001068115234,2.894675554127851,35.43000030517578,0.03850449392410504 8101,2012-04-25,36.16999816894531,36.22000122070313,35.81999969482422,36.02999877929688,1481000.0,0.009207533899343368,2.333269756500593,0.6363573311138737,65.33737736838171,58.4581082177577,-0.751995124478114,-0.9543026332151214,-1.4854088755775479,-1.8708000855017133,14.664830145924507,0.40000152587891336,0.18946884625273697,0.8834981918334961,0.06196454077723956,1.7050318428897526,0.47273136630536783,1.2942650173616244,-1.145208810134811,94.897645396475,38.520210799982266,0.41076682552812943,4,-0.6349983215332031,-0.9749984741210938,-1.6349983215332031,-1.6849994659423828,1.6200027465820312,2,0.024053159818210768,-1.9090719933417797,35.84000015258789,1.5454734615317924,35.630001068115234,1.1333457665050355,35.880001068115234,0.024053159818210768 8102,2012-04-26,36.36999893188477,36.43000030517578,36.02000045776367,36.20000076293945,3220100.0,0.005529465663926203,1.827576227934019,1.2142779291554258,69.7604058641057,59.976207497338585,-0.8221110399578677,-1.0963116222347011,-1.654071420553258,-2.042166185379017,15.088318059665829,0.4099998474121094,0.26952235841766026,1.0109989166259865,0.07737218933150558,1.9446256439204674,0.544185552978746,1.477812280273227,-1.2017841496471533,93.99986267089915,33.27374857039221,0.4668133636472392,4,-0.7099990844726634,-1.0549983978271555,-1.7224998474121165,-1.885000228881843,1.4300003051757741,3,0.025570534299918846,2.333269756500593,36.16999816894531,-1.9090719933417797,35.84000015258789,1.5454734615317924,35.630001068115234,0.025570534299918846 8103,2012-04-27,36.59000015258789,36.63999938964844,36.310001373291016,36.5,995100.0,0.006048975176357496,2.4736884373682413,0.529418364599206,71.54921374490374,61.81501356583907,-0.8597484218614895,-1.258774890922389,-1.8392095386186753,-2.2271726094644677,16.476446600921278,0.3299980163574219,0.35156946914288767,1.1535001754760756,0.08393502588008772,2.2230653250720636,0.6187176006780817,1.6882827502740696,-1.245135397138931,95.68972037607658,32.21856170553005,0.5347825747979937,4,-0.6900005340576172,-1.1700000762939453,-1.9425010681152344,-2.105001449584961,1.2900009155273366,4,0.024870178836218226,1.827576227934019,36.36999893188477,2.333269756500593,36.16999816894531,-1.9090719933417797,35.84000015258789,0.024870178836218226 8104,2012-04-30,36.84000015258789,36.84000015258789,36.40999984741211,36.63000106811523,1241100.0,0.006832467858908231,3.095258855585831,2.3333192048489746,83.78368780514599,64.89124879961716,-0.9773791547077195,-1.4525061302231634,-2.0542686805046344,-2.441805846777278,17.61344131968035,0.43000030517578125,0.41215030207421677,1.320500183105466,0.08931792458690069,2.551682441624031,0.7049090538461797,1.936091312364752,-1.2879138556670142,100.0,28.011868323519195,0.6155911292592836,4,-0.7999992370605469,-1.2350006103515625,-2.1925010681152344,-2.355001449584961,1.529998779296882,0,0.021444107281629377,2.4736884373682413,36.59000015258789,1.827576227934019,36.36999893188477,2.333269756500593,36.16999816894531,0.021444107281629377 8105,2012-05-01,36.68000030517578,37.0,36.4900016784668,37.0,1737300.0,-0.004343101160407259,2.1874925494122976,-1.5238147138964062,79.35096340490438,66.77434483839083,-0.7207275929164254,-1.2552655464801603,-1.8591773590007463,-2.247649278192519,18.48803554442838,0.5099983215332031,0.4994628510154868,1.0960002899169936,-0.23752545556855864,2.429526035402546,0.42923741717422104,1.7627631626597662,-0.8960895142348448,72.88138880806905,-5.448174490826872,0.6667628727427761,5,-0.5599994659423828,-0.9150009155273438,-2.032501220703125,-2.1950016021728516,1.6800003051757812,1,0.01281355552870056,3.095258855585831,36.84000015258789,2.4736884373682413,36.59000015258789,1.827576227934019,36.36999893188477,0.01281355552870056 8106,2012-05-02,36.45000076293945,36.810001373291016,36.31999969482422,36.66999816894531,1299200.0,-0.0062704345780464354,-1.0416756073719096,0.6874925494122976,71.98788951190342,68.38089789132044,-0.39247844598035186,-0.9910163380085493,-1.590877384813389,-1.9820885884494999,19.195094292339355,0.4900016784667969,0.5586265698084887,0.8120006561279283,-0.5715662425220813,2.195567554777938,0.12021720680292702,1.5037841054529295,-0.422872130186704,43.87760265627615,-34.382753070252974,0.6917834493250047,5,-0.2350006103515625,-0.6850013732910156,-1.8125009536743164,-1.9650020599365234,2.1499977111816406,2,0.038134413183928295,2.1874925494122976,36.68000030517578,3.095258855585831,36.84000015258789,2.4736884373682413,36.59000015258789,0.038134413183928295 8107,2012-05-03,36.25,36.72000122070313,36.2400016784668,36.38999938964844,1199200.0,-0.005486989266206055,-5.000143054694667,0.636368365382948,70.71005182563479,69.34102312813916,-0.07144125993769279,-0.7441067245635509,-1.3563671889631124,-1.7401434806927298,19.935245433735727,0.47999954223633523,0.5969242692544299,0.557999801635745,-0.83294235025852,1.94894195353001,-0.1374712743113875,1.2534708775828776,-0.02829709379780354,1.3155715282413705,-77.88635840931005,0.6954710759471338,5,-0.010000228881835938,-0.4850006103515625,-1.6175003051757812,-1.7650012969970703,2.3100013732910156,3,0.042482783876616415,-1.0416756073719096,36.45000076293945,2.1874925494122976,36.68000030517578,3.095258855585831,36.84000015258789,0.042482783876616415 8108,2012-05-04,36.41999816894531,36.52000045776367,36.13999938964844,36.25,1080400.0,0.0046896046605604536,1.054044580077118,-1.2142779291553134,67.64701849130037,70.84828719150704,-0.17521076106782374,-0.8497738433079434,-1.4923927645907327,-1.8760438610745211,21.315059532764916,0.3800010681152344,0.6281582017374063,0.6594980239868136,-0.7332570109058238,2.052253058879451,-0.036879493459508694,1.3558755414331358,0.5800018310546875,32.55797448590337,-43.89015908223091,0.6963775174463201,5,-0.10999870300292969,-0.654998779296875,-1.7824983596801758,-1.9349994659423828,2.4500007629394602,4,0.03789129976650951,-5.000143054694667,36.25,-1.0416756073719096,36.45000076293945,2.1874925494122976,36.68000030517578,0.03789129976650951 8109,2012-05-07,36.27999877929688,36.459999084472656,36.25,36.36000061035156,654200.0,-0.0038440251698805827,-2.0,-0.4706040750381056,61.82427643160751,71.3278760497653,0.07452409625529555,-0.6468535041337589,-1.3187023723042302,-1.696506777027075,23.294284605139552,0.20999908447265625,0.6878910393725164,0.4584987640380902,-0.9117606741497184,1.8287582022258988,-0.22663095505581055,1.143628483131991,0.7028012084960835,16.278987242952514,-55.613525302675214,0.6851297190939036,5,0.13000106811522727,-0.5099983215332102,-1.6424989700317454,-1.7950000762939524,2.620002746582024,0,0.04410149786805895,1.054044580077118,36.41999816894531,-5.000143054694667,36.25,-1.0416756073719096,36.45000076293945,0.04410149786805895 8110,2012-05-08,36.709999084472656,36.709999084472656,36.13999938964844,36.13999938964844,1617800.0,0.011852269008927108,1.0,-7.124833110815052,67.06228598918987,71.51953256318842,-0.24483582550378458,-0.9590566883831144,-1.706096655317694,-2.0875802938241677,25.580140473268244,0.5699996948242188,0.7112386312356378,0.7824991226196261,-0.5125741992960542,2.0775724445353063,0.13496246166178594,1.4300357835774662,0.2559448913574158,85.07432944083536,13.482455177971772,0.64753666095784,5,-0.1999988555908203,-0.9399986267089844,-2.0724992752075195,-2.2250003814697266,2.229999542236321,1,0.04521928326918023,-2.0,36.27999877929688,1.054044580077118,36.41999816894531,-5.000143054694667,36.25,0.04521928326918023 8111,2012-05-09,36.70000076293945,36.86999893188477,36.45000076293945,36.47999954223633,1593300.0,-0.00027235962360538934,-2.0000000000000506,0.38596726051050045,69.53849151434278,71.49487541321476,-0.16958392752539453,-0.8334864016470789,-1.6491838581137586,-2.0312926077100144,28.077018485900773,0.4199981689453196,0.7882503198420423,0.6720006942748995,-0.5271317396751982,1.8711331282249972,0.07243447729985064,1.2715669112499484,0.249424321166984,76.71256499359788,3.4784473043326045,0.5995662169750477,5,-0.13000106811523438,-0.9300003051757812,-1.984999656677246,-2.155000686645508,2.5900001525878906,2,0.045231602531420556,1.0,36.709999084472656,-2.0,36.27999877929688,1.054044580077118,36.41999816894531,0.045231602531420556 8112,2012-05-10,36.88999938964844,37.04999923706055,36.560001373291016,36.790000915527344,1830900.0,0.005177074189623765,1.3333333333333333,0.4545359966708281,66.88963765407141,70.97714473645561,-0.3107411799619939,-0.9210671860085853,-1.786513963911304,-2.185881454833293,30.652372692999318,0.48999786376953125,0.8481334995748853,0.7669994354248075,-0.3860483271698456,1.9200471980194607,0.19047555412748096,1.343523316722134,-0.75,82.4175962372826,11.693306858386961,0.5765238812973275,5,-0.2950000762939453,-1.0949993133544922,-2.1749982833862305,-2.344999313354492,2.3600006103515625,3,0.04635400143033053,-2.0000000000000506,36.70000076293945,1.0,36.709999084472656,-2.0,36.27999877929688,0.04635400143033053 8113,2012-05-11,37.20000076293945,37.34000015258789,36.77999877929688,36.810001373291016,2143700.0,0.008403398710220777,-1.4888696743129846,3.9000534065766383,75.73773854400929,70.08315037410708,-0.5868252800322367,-1.1025116742740408,-2.0420599572818716,-2.4611850102428647,32.93283035532911,0.5600013732910085,0.8641791848091032,0.9595006942749009,-0.12420526353113814,2.04320665208094,0.41764771537188494,1.501353673177917,-1.0418013763427751,88.3333916133934,15.904576590510388,0.5418529789030195,5,-0.46000099182128906,-1.260000228881836,-2.442500114440918,-2.655000686645508,1.829998016357429,4,0.03655915544245003,1.3333333333333333,36.88999938964844,-2.0000000000000506,36.70000076293945,1.0,36.709999084472656,0.03655915544245003 8114,2012-05-14,37.25,37.45000076293945,36.90999984741211,37.2599983215332,1493000.0,0.0013440654848146938,1.7692127116405998,-0.025636762001643255,74.39449837974128,69.53243203797786,-0.6398354307096312,-1.0562354610324647,-2.0375120613873037,-2.4799949199747857,34.84390802708482,0.5400009155273438,0.8503384906199827,0.9139999389648423,-0.17220769901546618,2.000207576945151,0.3708961199746881,1.4571037579549966,-1.0445285827636752,84.7327821926624,13.406823892971659,0.543103818990153,5,-0.4549999237060547,-1.2549991607666016,-2.4524993896484375,-2.7049999237060547,1.3699989318847727,0,0.04348990421167165,-1.4888696743129846,37.20000076293945,1.3333333333333333,36.88999938964844,-2.0000000000000506,36.70000076293945,0.04348990421167165 8115,2012-05-15,37.16999816894531,37.349998474121094,36.66999816894531,37.08000183105469,1736700.0,-0.0021477001625419545,2.0222440744633956,-9.001144601297215,68.939398318065,69.19371079421802,-0.5397817135628813,-0.8969970167559822,-1.9014785355676906,-2.3761375572321555,36.15436203235054,0.6800003051757812,0.8063655408302495,0.7544982910156222,-0.3314782046465794,1.8404747866778237,0.21151004318452493,1.2974865388467194,-0.8898549909668034,71.99974060058594,3.5044396434272613,0.5429882478310991,5,-0.3749980926513672,-1.174997329711914,-2.37249755859375,-2.624998092651367,1.220001220703125,1,0.04654300355545815,1.7692127116405998,37.25,-1.4888696743129846,37.20000076293945,1.3333333333333333,36.88999938964844,0.04654300355545815 8116,2012-05-16,37.33000183105469,37.40999984741211,37.04999923706055,37.18000030517578,1236200.0,0.004304645412736452,1.3226028745816105,1.6667514411664972,68.46157796280676,68.9438803650149,-0.6278556048558812,-0.9671857814670091,-1.9998569014954484,-2.5174999110377954,37.220646477060725,0.3600006103515625,0.7010320326958421,0.8260019302368136,-0.25490213173873855,1.9069059922123657,0.28554989924903396,1.3664539612245932,-0.9796671979785216,86.51696469902447,20.370093773799525,0.5404520309877772,5,-0.5350017547607422,-1.3200016021728516,-2.532501220703125,-2.7350006103515625,1.2699966430664062,2,0.04312876283640943,2.0222440744633956,37.16999816894531,1.7692127116405998,37.25,-1.4888696743129846,37.20000076293945,0.04312876283640943 8117,2012-05-17,36.97999954223633,37.36999893188477,36.959999084472656,37.29999923706055,1015500.0,-0.009375897981531711,-1.2777730682830049,-2.1333095976806877,57.14283718109593,67.77674910832553,-0.1826173366430055,-0.5218637218111866,-1.6013419184741764,-2.150063609339682,38.778636043622136,0.4099998474121165,0.6120387461864496,0.39849967956543253,-0.5751159588100663,1.3721153179409313,-0.08830813962231332,0.8853074987531784,-0.5636849413683649,39.7436336337805,-21.729945475359393,0.48680781918774785,5,-0.1849994659423828,-0.9599990844726562,-2.1824989318847656,-2.384998321533203,1.7299995422363281,3,0.06246623585413169,1.3226028745816105,37.33000183105469,2.0222440744633956,37.16999816894531,1.7692127116405998,37.25,0.06246623585413169 8118,2012-05-18,36.709999084472656,37.290000915527344,36.61999893188477,37.060001373291016,1943100.0,-0.007301256384692367,-1.5282969979199614,1.0937581956464726,47.63634749485709,66.20031255979771,0.14845773238783977,-0.19657201084035592,-1.2927031239276943,-1.8680139718249222,39.41377999797723,0.670001983642571,0.5651471102460235,0.0869993209838853,-0.829816893108422,1.0038155350761926,-0.37140878606226835,0.5454074280300389,-0.23166331388040362,10.843367956612896,-43.866708583808006,0.45840810704615254,5,0.08500099182128906,-0.5599994659423828,-1.9099979400634766,-2.1149978637695312,2.299999237060547,4,0.06919098280777947,-1.2777730682830049,36.97999954223633,1.3226028745816105,37.33000183105469,2.0222440744633956,37.16999816894531,0.06919098280777947 8119,2012-05-21,36.810001373291016,36.91999816894531,36.61999893188477,36.709999084472656,1591700.0,0.002724115808018679,-1.1428318415281027,-0.2857189567416159,52.416371111038636,64.57298868444757,0.1470013433907127,-0.21464385832999255,-1.3582335625634485,-1.9618097753484065,40.08324792085034,0.29999923706053977,0.5407212793893166,0.1280015945434556,-0.6629904563250477,0.9189936454119589,-0.2674944308907996,0.5234976199777108,-0.2733657031579284,24.05091407766453,-27.189065974105716,0.39549602543425305,5,0.1399993896484375,-0.6400012969970703,-1.897500991821289,-2.2150001525878906,2.770000457763672,0,0.060309625731681527,-1.5282969979199614,36.709999084472656,-1.2777730682830049,36.97999954223633,1.3226028745816105,37.33000183105469,0.060309625731681527 8120,2012-05-22,37.22000122070313,37.400001525878906,36.849998474121094,36.90999984741211,1758400.0,0.011138273081120031,-1.5581292194139618,3.099942780850729,63.41461145336991,63.8925575665617,-0.20455827384928682,-0.5438394862748623,-1.738925163861353,-2.360760963127447,40.74353152888587,0.5900001525878906,0.5364350030388962,0.4690013885498132,-0.25023608050589985,1.1882388576055263,0.10938265402195668,0.8286201230776697,-0.6285636450016625,75.94956879484747,22.79604057485649,0.35961873452785725,5,-0.21500015258789773,-0.9150009155273509,-2.3075008392334055,-2.625000000000007,2.2999992370605398,1,0.03761412319360469,-1.1428318415281027,36.810001373291016,-1.5282969979199614,36.709999084472656,-1.2777730682830049,36.97999954223633,0.03761412319360469 8121,2012-05-23,37.040000915527344,37.29999923706055,36.86999893188477,37.13000106811523,1586200.0,-0.004836117659116734,1.0000177429227586,-0.2903217867470325,63.85963550311064,63.55589066089939,0.032120825248256324,-0.31127825427746814,-1.5340053771166922,-2.1749576606014784,40.95234933187581,0.43000030517577414,0.5666436726572712,0.24550094604492045,-0.42966772759119465,0.9206696196810356,-0.09208339077314065,0.5830852828629816,-0.420001983642571,53.846229086480434,-5.62219756021689,0.337584336818059,5,-0.005001068115234375,-0.6949996948242188,-2.0375003814697266,-2.354999542236328,2.529998779296875,2,0.03644704213695538,-1.5581292194139618,37.22000122070313,-1.1428318415281027,36.810001373291016,-1.5282969979199614,36.709999084472656,0.03644704213695538 8122,2012-05-24,37.29999923706055,37.41999816894531,36.7400016784668,36.86000061035156,1419100.0,0.007019392956445936,1.0,-4.888865341415213,64.96597271329497,62.35902779082002,-0.18282933685169667,-0.524945128283278,-1.7481407212331774,-2.422313005738218,40.68868914826648,0.6799964904785156,0.5470325532741995,0.45899925231933736,-0.2211530301728999,1.1391515348115746,0.11892311107322229,0.7990753935654524,-0.63020019531249,85.0001192094031,21.213628830436434,0.34007614124611785,5,-0.2649993896484375,-0.9549980163574219,-2.2124996185302734,-2.529998779296875,2.8500022888183594,3,0.0348525271756277,1.0000177429227586,37.040000915527344,-1.5581292194139618,37.22000122070313,-1.1428318415281027,36.810001373291016,0.0348525271756277 8123,2012-05-25,37.5,37.5,37.290000915527344,37.349998474121094,1396000.0,0.005361950858721043,1.7999593103097502,0.34091362284664,70.3333019681243,61.90778374508481,-0.3752628966190201,-0.6885792617660869,-1.8948179209972338,-2.601832915068357,40.155624605331575,0.20999908447265625,0.5279485054129012,0.6135000228881822,-0.11592065182318123,1.3429206975995456,0.24878968553250047,0.9782103602438639,-0.7833888549804584,100.0,28.956428527970544,0.3647103373556818,5,-0.4400005340576172,-1.0349998474121094,-2.4125003814697266,-2.729999542236328,2.4399986267089773,4,0.032266642252604116,1.0,37.29999923706055,1.0000177429227586,37.040000915527344,-1.5581292194139618,37.22000122070313,0.032266642252604116 8124,2012-05-29,37.63000106811523,37.66999816894531,37.290000915527344,37.63000106811523,1328300.0,0.003466695149739296,8.50061993323627,0.0,67.03702081546653,61.6964084670183,-0.49806950826364726,-0.7972355290681534,-1.9666287411693517,-2.708792563525911,39.42759997953104,0.37999725341796875,0.5164348537176338,0.7040010452270451,-0.09687814792635407,1.5048802383804443,0.30356144865034906,1.1044406418037411,-0.8899993896484304,95.69922024012098,25.338630857380252,0.4004395965766992,5,-0.4850025177001882,-1.055002212524407,-2.4975013732910085,-2.81500053405761,2.25,1,0.03667279336293405,1.7999593103097502,37.5,1.0,37.29999923706055,1.0000177429227586,37.040000915527344,0.03667279336293405 8125,2012-05-30,37.150001525878906,37.63999938964844,37.150001525878906,37.47999954223633,1250900.0,-0.012755767435867482,-1.9697018738367993,-100.0,57.0977823078006,60.43376450535096,-0.02369675508029445,-0.29536267848250475,-1.4276587682943216,-2.2113425908401823,38.284787265572916,0.48999786376953125,0.43488611743144645,0.2005014419555664,-0.5975621743555664,0.9985650582666992,-0.19853036620000353,0.5995332501111363,-0.31700019836425497,44.08617146513641,-24.41875764153098,0.3990318081555671,5,-0.0050029754638671875,-0.5050029754638672,-2.0100021362304688,-2.335000991821289,2.859996795654297,2,0.06541050350921318,8.50061993323627,37.63000106811523,1.7999593103097502,37.5,1.0,37.29999923706055,0.06541050350921318 8126,2012-05-31,37.84000015258789,37.97000122070313,37.20000076293945,37.22999954223633,1982800.0,0.01857331354961933,-1.298515110797352,-1.8484978094258269,62.942755784136516,61.0781999056888,-0.7082212972763386,-0.9232207027028778,-2.0520323702210845,-2.877306282767478,37.89689690568579,0.8199996948242259,0.3735775630209517,0.8210000991821289,-0.03397754656384677,1.6759777449281046,0.39351127630914107,1.2484889220551167,-0.9232991409301761,89.43080353681442,21.748609014018342,0.4274888228729868,5,-0.5450000762939382,-0.9449996948242188,-2.6800012588500977,-3.010000228881836,2.1100006103515625,3,0.044397470887982626,-1.9697018738367993,37.150001525878906,8.50061993323627,37.63000106811523,1.7999593103097502,37.5,0.044397470887982626 8127,2012-06-01,37.790000915527344,37.93000030517578,37.459999084472656,37.61999893188477,1390900.0,-0.0013213328979632122,1.0888907726868138,0.2786914976111147,58.65100966201408,62.30205125759513,-0.5936710943265666,-0.7925683153364815,-1.9353136099532549,-2.803478491331518,37.77083481190513,0.470001220703125,0.34181042251604765,0.6940008163452163,-0.14663657168194533,1.5346382043723779,0.27368212233163547,1.114319510358797,-0.7469038787841811,78.04873510174014,12.442638186955406,0.4203186940135802,6,-0.49500083923339133,-0.7950000762939453,-2.4250011444091797,-2.8199996948242188,2.2900009155273438,4,0.04710237460104172,-1.298515110797352,37.84000015258789,-1.9697018738367993,37.150001525878906,8.50061993323627,37.63000106811523,0.04710237460104172 8128,2012-06-04,37.79999923706055,37.959999084472656,37.58000183105469,37.849998474121094,1293200.0,0.0002645758478692084,1.8147896975091482,-0.294109727364536,58.16021018148642,62.940255598755996,-0.4836543257947383,-0.7313775936861546,-1.8787126093106679,-2.789507851233921,38.00815653996662,0.37999725341796875,0.3003309371707914,0.6349990844726534,-0.19852284278076127,1.468521011726068,0.21823812084594607,1.0517600480993607,-0.6456736982421845,79.26804305957374,15.417039498578362,0.41676096362670734,6,-0.44499778747558594,-0.7449989318847656,-2.3124990463256836,-2.7249984741210938,2.4799995422363352,0,0.06216937397486322,1.0888907726868138,37.790000915527344,-1.298515110797352,37.84000015258789,-1.9697018738367993,37.150001525878906,0.06216937397486322 8129,2012-06-05,37.88000106811523,38.0,37.61000061035156,37.68999862670898,1064400.0,0.002116450599719766,-1.2285776566758397,-3.8001068131532767,60.53414713383214,62.620204007696245,-0.442442637620438,-0.7224032417472799,-1.8901346812725706,-2.840361394129424,38.28313742025028,0.3899993896484375,0.32383631564103865,0.6350008010864201,-0.1463748855646898,1.41637648773753,0.2443129577608687,1.0256886444119715,-0.6277944474706914,85.88245325865405,22.109534018358417,0.39068784332555384,6,-0.5100002288818288,-0.8100013732910085,-2.220001220703118,-2.700000762939446,2.590000152587905,1,0.054382193783191646,1.8147896975091482,37.79999923706055,1.0888907726868138,37.790000915527344,-1.298515110797352,37.84000015258789,0.054382193783191646 8130,2012-06-06,38.36999893188477,38.36999893188477,37.810001373291016,38.02000045776367,1365500.0,0.012935529301819182,2.1999999999999105,1.8420735624799602,64.05401197814702,62.6418013938114,-0.840551276107945,-1.1401159371826495,-2.3224982819789517,-3.299822132992766,38.35896186241842,0.5599975585937571,0.41898656247515476,1.0419986724853558,0.15445699566453897,1.9295403493061727,0.5982278340749474,1.4857695108957643,-1.0131012381304743,100.0,37.48870159728993,0.4437708384104075,6,-0.8149986267089915,-1.1149997711181712,-2.547498703002937,-3.089998245239265,2.5400009155273366,2,0.03935371848487779,-1.2285776566758397,37.88000106811523,1.8147896975091482,37.79999923706055,1.0888907726868138,37.790000915527344,0.03935371848487779 8131,2012-06-07,38.36000061035156,38.61999893188477,38.290000915527344,38.560001373291016,1137100.0,-0.00026057653926336855,1.0625141562853435,-0.5714332425068004,70.53574976470325,63.26066551063454,-0.6969072537598251,-1.0533857452780424,-2.2592739726567856,-3.25695906099331,38.31063501636615,0.329998016357429,0.5006113018327838,0.949000358581543,0.00036366748079785793,1.897637049682288,0.4746820130311704,1.4233187041319155,-0.8410067184963879,77.58634864364427,11.691327025207869,0.47431834555037283,6,-0.47500038146972656,-0.9800014495849609,-2.4175004959106445,-3.0,2.3699989318847656,3,0.04301349543608679,2.1999999999999105,38.36999893188477,-1.2285776566758397,37.88000106811523,1.8147896975091482,37.79999923706055,0.04301349543608679 8132,2012-06-08,38.599998474121094,38.599998474121094,38.11000061035156,38.22999954223633,1266800.0,0.006256461416863646,1.6486447475591022,-1.8499876022811803,78.37841862766874,64.15456736169503,-0.8192617156358324,-1.2213241508767325,-2.4321658481128665,-3.463799994810529,37.757721596422414,0.48999786376953125,0.5256595034262048,1.1034982681274386,0.05011774543269354,2.1568787908221836,0.5768080067800625,1.6301885294748146,-0.8828236750605924,98.07687370015596,24.176450799017047,0.5266902613473734,6,-0.7149982452392578,-1.2199993133544922,-2.6099987030029297,-3.2399978637695312,2.240001678466797,4,0.03497415394260828,1.0625141562853435,38.36000061035156,2.1999999999999105,38.36999893188477,-1.2285776566758397,37.88000106811523,0.03497415394260828 8133,2012-06-11,38.560001373291016,38.91999816894531,38.5099983215332,38.7599983215332,942300.0,-0.0010361943629840775,-1.7333045114694063,-0.5405338529584609,76.75849968735697,65.23473168079397,-0.6851408125052885,-1.1322670275534463,-2.328012587742151,-3.3878275434705785,36.94493286993302,0.4099998474121094,0.5691521497185477,0.9955011367797866,-0.1489401405225692,2.1399424140821424,0.42328049812861224,1.567721775430961,-0.6803182303221433,72.51927736103993,-7.369240478691879,0.5722206386511768,6,-0.5250015258789062,-1.0300025939941406,-2.557501792907715,-3.200000762939453,2.7199974060058665,0,0.03941909760450679,1.6486447475591022,38.599998474121094,1.0625141562853435,38.36000061035156,2.1999999999999105,38.36999893188477,0.03941909760450679 8134,2012-06-12,38.86999893188477,38.86999893188477,38.38000106811523,38.61000061035156,1045800.0,0.008039355486342936,2.7692386695422835,-1.300011444266458,76.0253094791411,67.33779025538736,-0.8948501622516289,-1.3857222005680896,-2.573442316327437,-3.6592028461300927,35.78925885207106,0.48999786376954546,0.602981540847253,1.224498748779304,-0.04833392675482884,2.497331424313437,0.5880824110122376,1.8609150865463704,-0.7822527837206152,95.4955512253468,14.484654589083064,0.6364163377670651,6,-0.8099994659423899,-1.3400001525878977,-2.8324995040893626,-3.5099983215332102,2.3300018310546804,1,0.03627475909847533,-1.7333045114694063,38.560001373291016,1.6486447475591022,38.599998474121094,1.0625141562853435,38.36000061035156,0.03627475909847533 8135,2012-06-13,38.900001525878906,39.02999877929688,38.61000061035156,38.83000183105469,1449500.0,0.0007718702037196046,1.5454881742306226,0.2692313335387341,80.79482411907962,69.32135340371435,-0.7269570779496348,-1.3486161520821298,-2.543967132682255,-3.6500166197991746,35.55220449432623,0.4199981689453196,0.6080122331977051,1.1680011749267578,-0.20032590334380274,2.5363282531973184,0.4838376357914811,1.8521647140620345,-0.6458049735585192,85.86983563597698,1.3640172091096474,0.6841635391352795,6,-0.6550025939941406,-1.31500244140625,-2.8100013732910156,-3.5400009155273438,2.259998321533203,2,0.040359887743956824,2.7692386695422835,38.86999893188477,-1.7333045114694063,38.560001373291016,1.6486447475591022,38.599998474121094,0.040359887743956824 8136,2012-06-14,38.93999862670898,39.099998474121094,38.849998474121094,38.97000122070313,1648900.0,0.0010282030658395058,-1.3809195109988919,-0.42861035422363625,79.28583106267024,71.6141113371206,-0.6643765502561507,-1.3300018096156734,-2.522150609957542,-3.652589563142392,35.24747255046664,0.25,0.628481050211029,1.1274984359741111,-0.32791380495653755,2.58291067690476,0.39979231550879035,1.855204556439432,-0.55999755859375,83.83836437758578,-0.5799393595660547,0.7277061204653239,6,-0.5999984741210866,-1.1649990081787038,-2.7999982833862234,-3.5799980163574148,1.8400001525879048,3,0.05059068541805001,1.5454881742306226,38.900001525878906,2.7692386695422835,38.86999893188477,-1.7333045114694063,38.560001373291016,0.05059068541805001 8137,2012-06-15,39.290000915527344,39.38999938964844,38.959999084472656,39.13999938964844,1870200.0,0.008988246049353998,1.4571553133514987,-4.999618563252559,80.33910841796819,74.07843336339636,-0.8708018273653053,-1.5790289224222391,-2.798550146217565,-3.957483322485558,35.39610761798067,0.45000076293946023,0.7323030396406338,1.3620006561279325,-0.1793393966745782,2.9033407089304433,0.5913306297266772,2.132670682529188,-0.766000366210946,90.09914452438962,7.335731756561998,0.7706700264012537,6,-0.7900009155273438,-1.3150005340576172,-3.1200008392333984,-3.9300003051757812,1.2199974060058594,4,0.03665051140632314,-1.3809195109988919,38.93999862670898,1.5454881742306226,38.900001525878906,2.7692386695422835,38.86999893188477,0.03665051140632314 8138,2012-06-18,39.25,39.459999084472656,39.16999816894531,39.27000045776367,2216900.0,-0.0010180940339844513,-2.22215864538962,-0.13333502873709374,78.32176693178474,76.05483556316887,-0.6744093883595141,-1.4113409035829676,-2.6800252468527717,-3.8823675565015208,36.74350368920324,0.29000091552734375,0.7629219493431307,1.1949996948242188,-0.3423452290969351,2.7323446187453726,0.4263272328636418,1.9636721567847957,-0.5527996826171915,80.55560461296659,-0.5479067919869323,0.7686724619605774,6,-0.6149997711181641,-1.210000991821289,-3.0550003051757812,-3.864999771118164,0.7299995422363281,0,0.04050955802771705,1.4571553133514987,39.290000915527344,-1.3809195109988919,38.93999862670898,1.5454881742306226,38.900001525878906,0.04050955802771705 8139,2012-06-19,39.02999877929688,39.43000030517578,39.0099983215332,39.41999816894531,2111400.0,-0.005605126642117653,1.0487718645329365,19.49952317375513,86.15392064227994,78.51038097029475,-0.3063410276854839,-1.0714281509090497,-2.382759929354151,-3.631687020110519,37.953352833597975,0.4200019836425781,0.8218415609277798,0.8639986038208107,-0.6142984236483642,2.3422956312899856,0.12485009008621972,1.6031471175554017,-0.18023870849610546,49.41163798906834,-34.87173240773686,0.7391485137345889,6,-0.24499893188477273,-0.9899997711181712,-2.6899986267089915,-3.4999980926513743,1.4900016784667898,1,0.057647964908302596,-2.22215864538962,39.25,1.4571553133514987,39.290000915527344,-1.3809195109988919,38.93999862670898,0.057647964908302596 8140,2012-06-20,38.61999893188477,39.08000183105469,38.459999084472656,39.02999877929688,2208300.0,-0.010504736362676792,1.4313549496990094,1.0512833052936534,66.81037601204932,78.0964505533332,0.1596383523925624,-0.5809519487599104,-1.883515338624285,-3.184617954317787,37.75582433556901,0.6200027465820312,0.8806845495196001,0.3839988708496165,-1.0371697476574084,1.8051674893566414,-0.326585438403896,1.094583180103129,0.8400001525878835,15.999984741211648,-64.83845067311104,0.7105843092535133,6,0.16500091552733664,-0.5799999237060618,-2.224998474121101,-3.0349979400634837,2.2900009155273366,2,0.06680481363050017,1.0487718645329365,39.02999877929688,-2.22215864538962,39.25,1.4571553133514987,39.290000915527344,0.06680481363050017 8141,2012-06-21,38.38999938964844,38.9900016784668,38.36000061035156,38.65999984741211,1860800.0,-0.00595545180210888,-2.818211243020796,0.6585379469477759,62.00000610353419,76.27662693954048,0.44068328066111917,-0.25784823347497365,-1.568327377485602,-2.9145185086116,37.44992729837866,0.6300010681152344,0.9253158954032514,0.0864994049072294,-1.2190231316347422,1.392021941449201,-0.5662618633637564,0.7392606731782152,1.0499996948242156,2.7271655372835157,-75.22287517984249,0.6527612682709848,6,0.5200004577636719,-0.35000038146972656,-1.9949989318847656,-2.8049983978271484,2.6399993896484446,3,0.07215421989588733,1.4313549496990094,38.61999893188477,1.0487718645329365,39.02999877929688,-2.22215864538962,39.25,0.07215421989588733 8142,2012-06-22,38.599998474121094,38.75,38.400001525878906,38.560001373291016,1206500.0,0.005470150763515758,1.0588136296828192,-0.148137159326919,64.8148383623886,74.94955345898843,0.2577939880979869,-0.3852109761206961,-1.6986129094022857,-3.0827894530427926,37.567228830978166,0.3600006103515625,0.922244591139119,0.23149852752685263,-0.9904279838762449,1.4534250389299501,-0.3794647281746961,0.8424617832284014,0.7968006713867126,21.81801788055126,-53.65343540881474,0.6109632557015479,6,0.3100013732910156,-0.5599994659423828,-2.197498321533203,-3.0149974822998047,2.140003204345703,4,0.0564766940764867,-2.818211243020796,38.38999938964844,1.4313549496990094,38.61999893188477,1.0487718645329365,39.02999877929688,0.0564766940764867 8143,2012-06-25,38.709999084472656,38.849998474121094,38.33000183105469,38.36000061035156,1681500.0,0.002849756857511654,-1.5365935354212026,8.750596089651884,65.20147390278224,73.74690506161522,0.19144010370885667,-0.42152540330999955,-1.7214648174670089,-3.153192084777153,37.615591646047164,0.5199966430664062,0.9036271446934876,0.28099918365478516,-0.8780721788680594,1.4400705461776298,-0.2985364976066336,0.8605348649162039,0.6453281196288998,34.54525277606309,-37.973060576197874,0.5795356812614211,6,0.18500137329101562,-0.6700000762939453,-2.3024988174438477,-3.124998092651367,1.5600013732910156,0,0.046499593893882585,1.0588136296828192,38.599998474121094,-2.818211243020796,38.38999938964844,1.4313549496990094,38.61999893188477,0.046499593893882585 8144,2012-06-26,39.0099983215332,39.20000076293945,38.709999084472656,38.75,1748800.0,0.0077499158913925115,-1.8823615209415565,0.7428555858310627,62.5984464829598,71.72508532426858,-0.09679032749976813,-0.6459563036710421,-1.9448291528906765,-3.4147999424057502,37.59219891638737,0.4900016784667969,0.8435536814386779,0.5119985580444322,-0.6105278144498243,1.6345249305386886,-0.049264628202692506,1.0732617442915569,0.28380936018554337,78.16061210619779,8.741869506985566,0.5612631862471269,6,-0.11499786376953125,-0.9699993133544922,-2.5374984741210938,-3.424997329711914,0.9200019836425781,1,0.02486545148523356,-1.5365935354212026,38.709999084472656,1.0588136296828192,38.599998474121094,-2.818211243020796,38.38999938964844,0.02486545148523356 8145,2012-06-27,39.58000183105469,39.70000076293945,39.060001373291016,39.060001373291016,1300300.0,0.014611728634883026,-1.4615339471078017,2.000014672007277,69.67744872921297,70.65748728721778,-0.6260251807298829,-1.0799454001596658,-2.4377313797081257,-3.9466995602086143,38.32298049804296,0.69000244140625,0.8099868981126122,0.9605020523071275,-0.0699495678396076,1.9909536724538626,0.44527624223375994,1.475727862380495,-1.25,91.24094704806244,21.91122068081083,0.5152258100733671,6,-0.5650005340576172,-1.3600006103515625,-3.0200014114379883,-3.7700023651123047,0.7699966430664062,2,0.023749332572578608,-1.8823615209415565,39.0099983215332,-1.5365935354212026,38.709999084472656,1.0588136296828192,38.599998474121094,0.023749332572578608 8146,2012-06-28,39.52000045776367,39.56999969482422,39.0099983215332,39.41999816894531,1150900.0,-0.0015159517563220204,4.599992370634572,0.19231192458643584,65.75344792223248,69.03685834324713,-0.5309315416761748,-0.9355979015410796,-2.2990915103065035,-3.8487160067099424,38.462981828204526,0.5700035095214844,0.7591586633375726,0.8165006637573242,-0.22028148626825583,1.8532828137829043,0.29810958874453064,1.3348917387701178,-1.1625986480712882,86.86128134945717,20.29345267024287,0.5183910750127911,6,-0.5049991607666016,-1.2999992370605469,-2.864999771118164,-3.710000991821289,0.8800010681152344,3,0.0351720489258085,-1.4615339471078017,39.58000183105469,-1.8823615209415565,39.0099983215332,-1.5365935354212026,38.709999084472656,0.0351720489258085 8147,2012-06-29,39.56999969482422,40.0,39.43000030517578,39.959999084472656,1655200.0,0.0012651628664321901,1.425524316602818,-3.899904634751097,67.2354420030127,67.80504446227246,-0.6001480746436769,-0.8910934948416198,-2.2640589361391363,-3.8642082106206317,38.81132949643952,0.5699996948242188,0.6939178283215526,0.7774999618530245,-0.23440589197722517,1.7894058156832742,0.2715470349378961,1.2834528887681529,-1.1857459060668916,74.25145050025127,8.087939417176827,0.505952926915126,6,-0.404998779296875,-1.1999988555908203,-2.8799991607666016,-3.760000228881836,0.26000213623046875,4,0.036896616015481776,4.599992370634572,39.52000045776367,-1.4615339471078017,39.58000183105469,-1.8823615209415565,39.0099983215332,0.036896616015481776 8148,2012-07-02,40.150001525878906,40.22000122070313,39.75,39.849998474121094,1813100.0,0.014657615252156697,1.1363573311138486,-0.7692397981141672,69.99998807910225,66.01016306636383,-1.161168235335012,-1.355509785592929,-2.7650432013592905,-4.401030165925377,39.217700733235574,0.6500015258789134,0.6537967372732183,1.2400016784667969,0.16930025895191392,2.31070309798168,0.704650968709359,1.7753523882242348,-1.7011178886718739,95.36426517918902,31.551537968220487,0.5353507097574398,7,-0.875,-1.4650001525878906,-3.460000991821289,-4.340002059936523,-0.44000244140625,0,0.014694897388922934,1.425524316602818,39.56999969482422,4.599992370634572,39.52000045776367,-1.4615339471078017,39.58000183105469,0.014694897388922934 8149,2012-07-03,39.93999862670898,40.310001373291016,39.84000015258789,40.13999938964844,587600.0,-0.005230458061989629,-1.3500195504353547,-0.6666624281572894,65.38453290957935,65.85173605497829,-0.9035220006973006,-1.0364008750445208,-2.468774337082081,-4.150067222813874,39.61108093364682,0.470001220703125,0.5726107643508556,0.9269989013671776,-0.1226353977803285,1.9766332005146836,0.40218175179342097,1.4518160509409341,-1.3848479344921785,71.53831707689183,10.081274434273432,0.5248171495737536,7,-0.6199970245361257,-1.2099971771240163,-3.1774988174438406,-4.104999542236321,-0.5799980163574148,1,0.008262439719615156,1.1363573311138486,40.150001525878906,1.425524316602818,39.56999969482422,4.599992370634572,39.52000045776367,0.008262439719615156 8150,2012-07-05,39.88000106811523,40.0099983215332,39.7400016784668,39.95000076293945,861200.0,-0.0015021923048746944,1.842147532425812,0.3499971389879878,63.82352809180375,66.05434960923046,-0.721914145441005,-0.903816589213541,-2.328199306844816,-4.0418574395918085,39.30879919419124,0.26999664306640625,0.501090538486153,0.7915012359619098,-0.2803848297295133,1.8633873016533329,0.2555582031161947,1.327444268807625,-1.1844623214124894,66.92313109616481,7.954427383784775,0.5359430328457125,7,-0.5599994659423757,-1.1499996185302663,-3.0200023651122976,-3.9600028991699148,-0.6200027465820241,3,0.0012537421193934417,-1.3500195504353547,39.93999862670898,1.1363573311138486,40.150001525878906,1.425524316602818,39.56999969482422,0.0012537421193934417 8151,2012-07-06,40.0099983215332,40.099998474121094,39.61000061035156,39.61999893188477,1214700.0,0.0032597103795444227,-1.390256610655204,-5.571444141688707,61.32069926429215,65.66611193166418,-0.6682186825401999,-0.9527079236972611,-2.3850856262782543,-4.122716430951627,38.494310748303505,0.48999786376953125,0.43204006730243805,0.8389986038207979,-0.2506452280976319,1.9286424357392278,0.29417668786158657,1.3838205197800093,-1.185302564703406,65.90878549723217,10.42851946247719,0.544821915959214,7,-0.6899967193603516,-1.2549972534179688,-3.114999771118164,-4.090000152587891,-1.0199966430664062,4,0.00849787970135707,1.842147532425812,39.88000106811523,-1.3500195504353547,39.93999862670898,1.1363573311138486,40.150001525878906,0.00849787970135707 8152,2012-07-09,39.95000076293945,40.22000122070313,39.86999893188477,39.9900016784668,1327200.0,-0.0014995641367337997,-2.4999427808509065,-0.10256661058727054,60.93750931322347,65.19233808837987,-0.4431910216365367,-0.8288831486435981,-2.2576145303074355,-4.014069332401725,38.36959860971293,0.3500022888183594,0.4638633007278088,0.71150093078613,-0.3963145945534592,1.8193164561257191,0.1575931681163354,1.2654086934559245,-1.0064805567927593,48.57139743107667,-3.582635014352441,0.5539077626697952,7,-0.4400005340576172,-1.0650005340576172,-2.8550004959106445,-3.8800010681152344,-0.9599990844726562,0,0.011264098982368687,-1.390256610655204,40.0099983215332,1.842147532425812,39.88000106811523,-1.3500195504353547,39.93999862670898,0.011264098982368687 8153,2012-07-10,40.08000183105469,40.27999877929688,39.83000183105469,39.91999816894531,1605000.0,0.003254094258637208,-1.6470693833588068,-4.0,66.8810746895497,65.66818566688987,-0.4005415161920993,-0.8845207252848084,-2.324332661095923,-4.094011366266578,37.81059352034837,0.4499969482421946,0.5363950608743693,0.7655019760131836,-0.3548088612352913,1.8858128132616585,0.20534655738894259,1.3256573946374246,-1.0271631315364473,67.14295834900082,14.03718423297164,0.5601554186242389,7,-0.4200019836425781,-1.135000228881836,-2.9350013732910156,-4.010002136230469,-1.1400032043457102,1,-0.006237524665138494,-2.4999427808509065,39.95000076293945,-1.390256610655204,40.0099983215332,1.842147532425812,39.88000106811523,-0.006237524665138494 8154,2012-07-11,40.27999877929688,40.349998474121094,39.95000076293945,40.08000183105469,1321600.0,0.004989943590452572,1.3529530562786105,1.2499523173755926,78.62070961317596,66.66188132066354,-0.44862107022210296,-1.0260752670764717,-2.4654774131942503,-4.244034433753541,37.71919479409587,0.3999977111816406,0.5965626940167681,0.8949989318847713,-0.28348447271302746,2.07348233648257,0.3057572295858719,1.4842406341836707,-1.1265870658768193,90.54055447300416,31.388644520145526,0.5892417022988984,7,-0.6000003814697337,-1.299999237060554,-3.074997901916511,-4.194997787475593,-1.7399978637695384,2,-0.014150936248716883,-1.6470693833588068,40.08000183105469,-2.4999427808509065,39.95000076293945,-1.390256610655204,40.0099983215332,-0.014150936248716883 8155,2012-07-12,40.47000122070313,40.650001525878906,40.15999984741211,40.18999862670898,1308300.0,0.004717041885907491,-1.8823615209415565,1.4000343327992888,86.36366061472619,68.95190495316284,-0.5577544437703992,-1.151462587932322,-2.5880483462356807,-4.381812155111874,37.530547860147685,0.4900016784667969,0.6620942531438843,1.0065013885498146,-0.24297593770347703,2.2559787148031063,0.38176272542317236,1.631240051676457,-1.196930831212967,82.69229358471256,15.72544057149652,0.6247386631266445,7,-0.43000030517578836,-1.2399997711181712,-3.2500009536743235,-4.3700008392334055,-1.9099998474121165,3,-0.027427738494451237,1.3529530562786105,40.27999877929688,-1.6470693833588068,40.08000183105469,-2.4999427808509065,39.95000076293945,-0.027427738494451237 8156,2012-07-13,40.90999984741211,40.91999816894531,40.43999862670898,40.47000122070313,1079000.0,0.010872216788663902,1.0869759920388418,1.5714091088676214,87.3786611524334,71.19004041420958,-0.871493284525684,-1.5139261722129405,-2.9466976433721186,-4.763942554191736,37.344367663331745,0.47999954223633523,0.7387864270939914,1.3479999542236314,-0.031544828702102734,2.7275447371493655,0.6582275627607643,2.0377723456864985,-1.4716977215552944,99.0827197133018,25.314085885013753,0.689772391462868,7,-0.6450004577636719,-1.3950004577636719,-3.505000114440918,-4.540000915527337,-2.270000457763672,4,-0.04033247450582145,-1.8823615209415565,40.47000122070313,1.3529530562786105,40.27999877929688,-1.6470693833588068,40.08000183105469,-0.04033247450582145 8157,2012-07-16,40.72999954223633,40.9900016784668,40.709999084472656,40.7599983215332,1199100.0,-0.0043999097004926435,-7.000108991825613,-0.06817925665190022,81.96203410291218,72.51915663907735,-0.5695355456264082,-1.28647144163849,-2.679314772129871,-4.527650920241818,36.78629466765289,0.2800025939941406,0.7405154071398883,1.0959997177124023,-0.3712923116679505,2.563291747092755,0.36235370302222236,1.8296457324025823,-1.0842599703471265,77.58601979038893,-1.0968460289142001,0.7336460146901774,7,-0.42999839782714844,-1.1799983978271484,-3.0974998474121094,-4.155000686645508,-2.2399978637695312,0,-0.04272030157931095,1.0869759920388418,40.90999984741211,-1.8823615209415565,40.47000122070313,1.3529530562786105,40.27999877929688,-0.04272030157931095 8158,2012-07-17,40.84000015258789,40.9900016784668,40.68000030517578,40.88000106811523,1301700.0,0.0027007270215531065,1.3846063558203,1.333418107832927,80.80809897144486,74.23288620150684,-0.6385133534073901,-1.339945328601658,-2.7043333480513994,-4.581745763457008,36.07029292131404,0.3100013732910156,0.7737102030652352,1.1265003204345732,-0.4231732563543531,2.6761738972234994,0.3516635320401065,1.9013371088290398,-0.9791786436462715,85.57678905476287,6.545809731312332,0.7748367883944637,7,-0.5399990081787109,-1.1799983978271484,-3.207500457763672,-4.26500129699707,-2.1199989318847585,1,-0.04529868920688207,-7.000108991825613,40.72999954223633,1.0869759920388418,40.90999984741211,-1.8823615209415565,40.47000122070313,-0.04529868920688207 8159,2012-07-18,41.27999877929688,41.290000915527344,40.7400016784668,40.75,1491300.0,0.010773717557910123,-1.0000138717418747,-13.249666221631369,79.92956233008447,76.02244556131582,-0.9705023012970102,-1.6893506653018946,-3.0479716831123937,-4.962393135806927,36.039178420028705,0.5499992370605469,0.8159532954733848,1.4539989471435604,-0.20926918558952678,3.1172670798766475,0.6223648807770132,2.2856330135101075,-1.2385084432312325,99.11485603751291,20.734910458124375,0.831634066366545,7,-0.829998016357429,-1.4699974060058665,-3.49749946594239,-4.555000305175788,-3.079998016357429,2,-0.05668605188432041,1.3846063558203,40.84000015258789,-7.000108991825613,40.72999954223633,1.0869759920388418,40.90999984741211,-0.05668605188432041 8160,2012-07-19,41.20000076293945,41.27000045776367,40.849998474121094,41.209999084472656,1936400.0,-0.0019379365000744553,5.46151588955075,-0.018864801059480373,79.37070678777664,78.0280019528141,-0.7639040086389812,-1.4821453020384041,-2.88441853448586,-4.821309813488085,37.773330485741305,0.43000030517578836,0.8016564022442836,1.2450008392333984,-0.4246230768454282,2.914624755312225,0.41018888119398866,2.079812797272808,-0.933778522570698,89.41177526556963,11.604630535384771,0.8348119580394123,7,-0.6399993896484375,-1.3899993896484375,-3.405001640319824,-4.475002288818359,-2.819999694824226,3,-0.0645631018969508,-1.0000138717418747,41.27999877929688,1.3846063558203,40.84000015258789,-7.000108991825613,40.72999954223633,-0.0645631018969508 8161,2012-07-20,41.15999984741211,41.310001373291016,41.02000045776367,41.060001373291016,1369300.0,-0.0009708959899662473,-2.2222269317170347,-10.001526135062953,77.89479179075582,79.91214445031768,-0.6075060775118644,-1.2901281678291667,-2.7592822498975593,-4.718079649175806,39.8972400347411,0.29000091552734375,0.8210579840375516,1.066499900817874,-0.5136707840438035,2.6466705856795514,0.27641455838703166,1.8565852432487162,-0.7094974455148062,76.19027435498423,-1.9812709415993908,0.7900853424308398,7,-0.5899982452392578,-1.3399982452392578,-3.2450008392333984,-4.375,-2.759998321533203,4,-0.06316808755490233,5.46151588955075,41.20000076293945,-1.0000138717418747,41.27999877929688,1.3846063558203,40.84000015258789,-0.06316808755490233 8162,2012-07-23,40.77999877929688,41.11000061035156,40.70000076293945,40.959999084472656,1297700.0,-0.00923229031885231,-1.4117897854770667,-1.8000305180437224,61.886768008291625,79.35722148573346,-0.10883335333065958,-0.778338848274764,-2.302931312186189,-4.275139763902182,41.70826671824169,0.45999908447265625,0.8477333440946566,0.5774988174438533,-0.8635224615291435,2.01852009641685,-0.14301182204264506,1.2980094569303517,-0.15759658312083502,15.872746759027715,-57.64037322956076,0.7205106394864993,7,-0.14999771118164773,-0.9599971771240305,-2.7224988937378,-3.9599990844726634,-2.520000457763679,0,-0.052476690870694065,-2.2222269317170347,41.15999984741211,5.46151588955075,41.20000076293945,-1.0000138717418747,41.27999877929688,-0.052476690870694065 8163,2012-07-24,40.5099983215332,40.63000106811523,40.31999969482422,40.38999938964844,2956400.0,-0.006620904017798801,-1.3846413427820514,-0.6666596024244742,60.516632695577805,77.3456573837781,0.2554386465149392,-0.38638275364880315,-1.9681380446314023,-3.9445685460792106,42.983125224734096,0.45999908447266336,0.8771259753690117,0.21749839782714986,-1.0447946334795333,1.479791429133833,-0.4136481178261917,0.8486449134804914,0.8000030517578125,19.191747937562372,-52.316892541374884,0.6311465156533431,7,0.22500228881835938,-0.6899967193603516,-2.27249813079834,-3.5449981689453125,-2.25,1,-0.04986415025331348,-1.4117897854770667,40.77999877929688,-2.2222269317170347,41.15999984741211,5.46151588955075,41.20000076293945,-0.04986415025331348 8164,2012-07-25,39.97999954223633,40.72000122070313,39.75,40.650001525878906,2890700.0,-0.01308315974466856,1.3950606818406346,-5.583399561305909,51.57230667357641,73.47995139031701,0.8251842606622901,0.23190183231331218,-1.3797810717446026,-3.3572644036138684,43.15486091140984,0.9700012207031321,0.9040116760428489,-0.3610004425048814,-1.4825007131142698,0.760499828104507,-0.9217505778095756,0.1997496927998128,1.3102017974853482,14.743547420802308,-54.976261022979024,0.5607501353046934,7,0.5500011444091797,-0.15999794006347656,-1.6424999237060547,-2.979999542236328,-1.8699989318847656,2,-0.031515716257127235,-1.3846413427820514,40.5099983215332,-1.4117897854770667,40.77999877929688,-2.2222269317170347,41.15999984741211,-0.031515716257127235 8165,2012-07-26,40.52000045776367,40.66999816894531,40.34000015258789,40.36000061035156,1319200.0,0.013506776430971978,-2.299967575196933,-0.23880503538548256,57.10310106514104,70.11600026950676,0.32745722155705437,-0.2467151866441739,-1.8513666236146307,-3.835599401060108,42.57044967660046,0.6899986267089844,0.9167867338896798,0.13200054168701314,-0.932559330714696,1.1965604140887223,-0.400279394513845,0.6642804778878713,0.7085928283691345,49.35896025137855,-19.981917564599726,0.5322799362008562,7,0.010000228881835938,-0.6999988555908203,-2.1075010299682617,-3.520000457763672,-2.5600013732910156,3,-0.057255668030963824,1.3950606818406346,39.97999954223633,-1.3846413427820514,40.5099983215332,-1.4117897854770667,40.77999877929688,-0.057255668030963824 8166,2012-07-27,40.90999984741211,40.959999084472656,40.400001525878906,40.68999862670898,1306500.0,0.009624861432441456,2.4999880790596762,1.3750089407052872,62.244892001198856,67.92520670264972,-0.06989206544258764,-0.5557326713487356,-2.1721664314663087,-4.159761599488114,42.30741812389833,0.55999755859375,0.8896973333006173,0.45249996185302876,-0.5533327785251672,1.4583327022312247,-0.050416408336069196,0.9554163320421267,0.25944970727538674,85.2940681484141,12.775507815103978,0.5029163701890977,7,-0.37999916076660156,-1.0899982452392578,-2.497500419616699,-3.9099998474121094,-2.529998779296882,4,-0.06184304054591494,-2.299967575196933,40.52000045776367,1.3950606818406346,39.97999954223633,-1.3846413427820514,40.5099983215332,-0.06184304054591494 8167,2012-07-30,41.02999877929688,41.16999816894531,40.63999938964844,40.83000183105469,905700.0,0.002933242051634144,1.2083479034873001,0.9090719933416592,62.148310897167,65.85189691661884,-0.15964977050980167,-0.5910472046344282,-2.208861291838552,-4.217666642767433,41.587795233002,0.529998779296875,0.8267881088910372,0.4994989395141687,-0.4451916153486195,1.4441894943769569,0.027153662082774588,0.9718442169455628,-1.279998779296882,90.14087533983137,16.242467022484476,0.47234527743139554,7,-0.4999980926513743,-1.2099971771240305,-2.554999351501472,-4.029998779296882,-2.6800003051757884,0,-0.06409937440078683,2.4999880790596762,40.90999984741211,-2.299967575196933,40.52000045776367,1.3950606818406346,39.97999954223633,-0.06409937440078683 8168,2012-07-31,40.7400016784668,41.11000061035156,40.7400016784668,41.11000061035156,1071800.0,-0.007067928575625881,1.0,-1.8500228885327794,55.75004172329101,63.16528351586401,0.12814683663020787,-0.26834038299478635,-1.8285081081948107,-3.8704637253985936,40.56828962245427,0.3699989318847656,0.7071626826989217,0.18000183105468892,-0.7514145443366473,1.1114182064460252,-0.2857063566409792,0.645710018750357,-0.9616017150878875,69.71851796133718,-1.9890641511454277,0.4657081876956666,7,-0.21000099182128906,-0.9200000762939453,-2.2650022506713867,-3.7250022888183594,-2.1500015258789062,1,-0.06087391396069586,1.2083479034873001,41.02999877929688,2.4999880790596762,40.90999984741211,-2.299967575196933,40.52000045776367,-0.06087391396069586 8169,2012-08-01,40.27000045776367,41.47999954223633,40.22999954223633,40.88999938964844,1911500.0,-0.01153660288019931,-2.5714246788845836,1.675677626220449,47.663539740190224,59.642264955021076,0.49149966944514745,0.23995393068611293,-1.2749731791309244,-3.348442693908197,38.951550362290746,1.25,0.6025086513109983,-0.3064994812011719,-1.2026962732116644,0.5896973108093206,-0.7545978772064217,0.14159891480407794,-0.463768530273434,3.2000732421874996,-64.34544070754657,0.4480983960052471,8,0.3449993133544922,-0.1750011444091797,-1.8025007247924805,-3.2450008392333984,-2.1199989318847656,2,-0.04991313914532025,1.0,40.7400016784668,1.2083479034873001,41.02999877929688,2.4999880790596762,40.90999984741211,-0.04991313914532025 8170,2012-08-02,39.93000030517578,40.33000183105469,39.650001525878906,40.27000045776367,1991800.0,-0.008443013377774644,1.9565044324844303,0.5483882876286693,38.27750759517823,55.24034448884579,0.7067247914812071,0.6154462075359888,-0.8668854082825206,-2.9631408877554577,37.71711701714701,0.6800003051757812,0.4873294645042847,-0.6489995956420884,-1.5372595600498897,0.23926036876571288,-1.0931295778459855,-0.20486961343819132,1.5499992370605469,15.300496328089336,-46.26237697914394,0.44412998220390065,8,0.6350002288818359,0.3149986267089844,-1.4625005722045898,-2.7750015258789062,-2.0600013732910085,3,-0.04557975659690405,-2.5714246788845836,40.27000045776367,1.0,40.7400016784668,1.2083479034873001,41.02999877929688,-0.04557975659690405 8171,2012-08-03,40.349998474121094,40.56999969482422,40.18999862670898,40.38000106811523,1686900.0,0.01051836127561634,-1.1714204749811516,0.08824288390981765,45.70133989254971,53.4419635870967,0.17851785876867865,0.23423539450450193,-1.2067088887208826,-3.33637226875981,36.65977113791808,0.6399993896484375,0.3487686457984367,-0.24600143432617472,-1.100793034877114,0.6087901662247646,-0.6733972346016444,0.18139436594929492,1.1300010681152344,38.25124082022334,-20.40555858193506,0.42739580027546975,8,0.21500205993652344,-0.10499954223632812,-1.732497215270996,-3.0549983978271484,-2.479999542236321,4,-0.059231709542226896,1.9565044324844303,39.93000030517578,-2.5714246788845836,40.27000045776367,1.0,40.7400016784668,-0.059231709542226896 8172,2012-08-06,40.400001525878906,40.77000045776367,40.400001525878906,40.52999877929688,974500.0,0.0012392330520132333,-4.6924115264980335,4.332867132868396,44.954140480704744,51.71279778544414,0.07704580867433464,0.23154528542921327,-1.1826849891200837,-3.330220706673657,35.31339399442056,0.4200019836425781,0.20850670954768447,-0.21849842071533487,-1.0239602584743892,0.5869634170437195,-0.621229339594862,0.1842324981641923,1.04339805603027,40.98365098192082,-13.678556447986196,0.40273091887952744,8,0.16499900817871094,0.05499839782714844,-1.7825002670288086,-2.970001220703125,-2.970001220703125,0,-0.05000000944231975,-1.1714204749811516,40.349998474121094,1.9565044324844303,39.93000030517578,-2.5714246788845836,40.27000045776367,-0.05000000944231975 8173,2012-08-07,39.83000183105469,40.65999984741211,39.83000183105469,40.58000183105469,2117200.0,-0.014108902804350065,-1.2133280436197917,5.769352661540855,33.85303298312867,49.74398959761661,0.6039567097414107,0.8241077255242715,-0.5502031226322401,-2.704735079304619,34.090507518779575,0.8299980163574219,0.05194885308912944,-0.7759981155395508,-1.6233190607829968,0.07132282970389525,-1.1996585881612702,-0.3523376429178313,1.5775297897338802,9.836092911951273,-37.58371160159837,0.4236604726217224,8,0.7349987030029297,0.7149982452392578,-1.0625009536743164,-2.210000991821289,-2.0500030517578054,1,-0.03715800373826905,-4.6924115264980335,40.400001525878906,-1.1714204749811516,40.349998474121094,1.9565044324844303,39.93000030517578,-0.03715800373826905 8174,2012-08-08,39.709999084472656,39.79999923706055,39.43000030517578,39.68999862670898,1916400.0,-0.003012873237893454,2.6999752045623606,-0.02666727701823864,33.554074776444594,47.12743112109479,0.7617369609603912,0.947812869978975,-0.37201536393665435,-2.528263210611108,32.91249957465239,0.40000152587890625,-0.02939890366974396,-0.8675008773803725,-1.7954949252761523,0.06049317051540726,-1.3314979013282624,-0.40350385343248263,1.6623819344177164,20.895428911416477,-20.336400044972788,0.46399702394789033,8,0.7450008392333984,0.7450008392333984,-0.7299976348876953,-1.9799976348876953,-2.3400001525878835,2,-0.028204456250483956,-1.2133280436197917,39.83000183105469,-4.6924115264980335,40.400001525878906,-1.1714204749811516,40.349998474121094,-0.028204456250483956 8175,2012-08-09,39.36000061035156,39.7599983215332,39.099998474121094,39.7599983215332,2246200.0,-0.008813862558308405,2.300018119915695,-19.999427808499476,31.40496714552681,43.70077280379789,1.0391645034013592,1.2758000190552252,0.04877494572517094,-2.1207028113912827,31.426390783475128,0.6599998474121094,-0.10199761188001588,-1.1619993209838881,-2.2380266294052973,-0.085972012562479,-1.7000129751945963,-0.62398566677318,1.9346851799902254,15.568971700462104,-20.363411459804507,0.5380136542107053,8,0.9299983978271484,0.9299983978271484,-0.33499908447265625,-1.489999771118164,-2.2099990844726562,3,-0.030741846181639332,2.6999752045623606,39.709999084472656,-1.2133280436197917,39.83000183105469,-4.6924115264980335,40.400001525878906,-0.030741846181639332 8176,2012-08-10,39.2599983215332,39.349998474121094,38.900001525878906,39.11000061035156,1051000.0,-0.002540708517978496,1.7272706254985146,-0.37499642370084973,33.33333333333333,40.49910863003859,0.9839758904118625,1.3131775538761161,0.1976224877593893,-1.9644131270072052,29.62737411108467,0.45999908447265625,-0.11152932437573071,-1.1795015335083008,-2.3764884548389134,0.017485387822311793,-1.7779949941736106,-0.5810080728429909,1.9030062298353414,19.251176538986435,-18.424714526103877,0.5984934606653072,8,0.9300022125244141,0.9300022125244141,-0.23499679565429688,-1.3649978637695312,-2.3899993896484304,4,-0.035404978325891734,2.300018119915695,39.36000061035156,2.6999752045623606,39.709999084472656,-1.2133280436197917,39.83000183105469,-0.035404978325891734 8177,2012-08-13,38.9900016784668,39.33000183105469,38.88000106811523,39.16999816894531,1293800.0,-0.0068771435203632825,-1.25001668939599,-1.1999949136593677,33.333361218562246,38.00836635173539,1.0439499449567506,1.524285034594925,0.5159459542285134,-1.638967959329321,27.660346847396145,0.45000076293946023,-0.19762910866331396,-1.3624982833862305,-2.71359680673757,-0.01139976003489096,-2.0380475450619002,-0.6869490217105607,1.9919626308625737,6.17981380835671,-32.43654126970941,0.6755492616756703,8,1.1899986267089844,1.1899986267089844,0.047499656677246094,-1.0250015258789062,-2.1300010681152344,0,-0.02872538338977748,1.7272706254985146,39.2599983215332,2.300018119915695,39.36000061035156,2.6999752045623606,39.709999084472656,-0.02872538338977748 8178,2012-08-14,38.9900016784668,39.150001525878906,38.90999984741211,38.97999954223633,1001400.0,0.0,-2.1999898275774377,-0.055568506940765074,37.717144371663366,36.90321131078796,0.8600504573677199,1.4530817318302383,0.5649468469401455,-1.5837549165085107,25.698940698310658,0.24000167846679688,-0.3518599551801671,-1.269998359680173,-2.7295289051575082,0.18953218579716236,-1.9997636324188406,-0.5402330869415053,1.7817663067411615,11.956611878659894,-28.453463580760406,0.7297652727386659,8,0.8349990844726562,1.1899986267089844,0.20749855041503906,-0.9250011444091797,-2.200000762939453,1,-0.04001029254001198,-1.25001668939599,38.9900016784668,1.7272706254985146,39.2599983215332,2.300018119915695,39.36000061035156,-0.04001029254001198 8179,2012-08-15,38.93999862670898,39.099998474121094,38.79999923706055,39.0,826300.0,-0.0012824583125226052,1.3077013366198629,-5.998855835240985,27.68359572840228,35.7261099922573,0.783998359410262,1.3900583203254868,0.661800951120668,-1.4784286982077575,23.338510748058454,0.2999992370605469,-0.531115836660895,-1.2030014038085994,-2.6930961356015644,0.2870933279843655,-1.948048769705082,-0.457954037912117,1.6425926667897102,14.583283662747911,-23.674700594688254,0.7450473658964818,8,0.8450012207031321,1.2000007629394602,0.3625020980835032,-0.7749977111816335,-2.209999084472649,2,-0.029789416751968,-2.1999898275774377,38.9900016784668,-1.25001668939599,38.9900016784668,1.7272706254985146,39.2599983215332,-0.029789416751968 8180,2012-08-16,38.540000915527344,38.97999954223633,38.47999954223633,38.97000122070313,1760200.0,-0.010272155246232484,1.2222372927333762,7.166507724584431,16.619726179897,32.49481957974034,1.079623388571136,1.6659730873416265,1.0891711611116293,-1.033813761158811,20.998101091143944,0.5,-0.6841534240315497,-1.469999122619626,-3.0357773300809328,0.09577908484168063,-2.2528882263502794,-0.6871100188889727,1.8286793311987637,6.8967180409093904,-24.361794347188827,0.7828891037306527,8,1.0849990844726562,1.4399986267089844,0.7899980545043945,-0.2950019836425781,-1.3600006103515625,3,-0.030358120286686052,1.3077013366198629,38.93999862670898,-2.1999898275774377,38.9900016784668,-1.25001668939599,38.9900016784668,-0.030358120286686052 8181,2012-08-17,38.560001373291016,38.790000915527344,38.31999969482422,38.63000106811523,904800.0,0.0005189532249236795,1.4102664423490747,0.16278987242949766,14.20294406107051,29.078019977558753,0.8705582026744878,1.5190842512883194,1.0976622959538673,-1.011342114525874,18.55449568720501,0.470001220703125,-0.7736592368517634,-1.3199987411499023,-2.915214521938509,0.27521703963870436,-2.1176066315442057,-0.522390850755599,1.5442635748065214,23.762492162891004,-0.04582286130397151,0.7976078903943021,8,0.9299983978271484,1.3399982452392578,1.0749998092651367,-0.16500091552734375,-1.1599998474121094,4,-0.03656638478204932,1.2222372927333762,38.540000915527344,1.3077013366198629,38.93999862670898,-2.1999898275774377,38.9900016784668,-0.03656638478204932 8182,2012-08-20,38.63999938964844,38.63999938964844,38.34000015258789,38.47999954223633,668700.0,0.0020746372797806334,2.749994039529838,-2.2857220708449186,17.592574059836565,27.271302319415188,0.5751302902283228,1.339204267074436,1.0399358588646805,-1.0430218187003604,17.20416270155981,0.2999992370605469,-0.7955873560956874,-1.1330007553100572,-2.7607866536151278,0.4947851429950134,-1.946893704462596,-0.3191078061575183,1.17878311792537,38.55409504550051,19.70408407558785,0.8138929491525357,8,0.4200000762939453,1.260000228881836,1.25,-0.1100006103515625,-0.9300003051757812,0,-0.04580746598660257,1.4102664423490747,38.560001373291016,1.2222372927333762,38.540000915527344,1.3077013366198629,38.93999862670898,-0.04580746598660257 8183,2012-08-21,38.4900016784668,38.75,38.400001525878906,38.61999893188477,967300.0,-0.0038819284045285007,-1.258072455207718,-0.8124836087070992,19.5205497348,25.712021759232453,0.5755889665047107,1.4019903513482745,1.2122107779044669,-0.8470035893621102,16.91434729936176,0.34999847412109375,-0.8990094536620532,-1.1819986343383775,-2.866910773342063,0.5029135046653082,-2.0244547038402203,-0.33954256483653467,1.0889755790670748,21.795160217535898,0.9256520240797883,0.8424560695018422,8,0.5499973297119141,1.4099979400634766,1.4349994659423828,0.07499885559082031,-1.1000022888183594,1,-0.042348687893852155,2.749994039529838,38.63999938964844,1.4102664423490747,38.560001373291016,1.2222372927333762,38.540000915527344,-0.042348687893852155 8184,2012-08-22,38.72000122070313,38.81999969482422,38.38000106811523,38.38000106811523,1560600.0,0.0059755659185904975,-1.5882260543705649,-2.6154410470097673,28.469748474119953,25.385886351298357,0.212764472791946,1.1307279311457776,0.9976266892346715,-1.0314133590099388,18.040251683240438,0.4399986267089915,-1.0102647947998804,-0.8889991760253864,-2.6190415429717078,0.841043190920935,-1.754020359498547,-0.023977992552225658,0.6575396267971954,60.606305811635906,37.419968745769,0.8650211834731591,8,0.11499786376952414,1.1799983978271413,1.2600002288818288,-0.15500068664551492,-1.0500030517578196,2,-0.049845047632484096,-1.258072455207718,38.4900016784668,2.749994039529838,38.63999938964844,1.4102664423490747,38.560001373291016,-0.049845047632484096 8185,2012-08-23,38.20000076293945,38.68999862670898,38.20000076293945,38.65999984741211,1075000.0,-0.01342976346513236,-1.1304297347950532,-1.3529378765608833,13.05845663370664,23.13312227356206,0.6156577381030033,1.5473411068568481,1.5263507618142427,-0.47173715618961864,19.319353792542227,0.520000457763679,-1.0400385272183215,-1.2929996490478501,-3.076149448635256,0.4901501505395558,-2.184574548841553,-0.4014247492541472,1.0083335001327,0.0,-20.40164313387746,0.891574899793703,8,0.5650005340576172,1.6399993896484375,1.9300003051757812,0.5149993896484375,-0.69000244140625,3,-0.03848170657968353,-1.5882260543705649,38.72000122070313,-1.258072455207718,38.4900016784668,2.749994039529838,38.63999938964844,-0.03848170657968353 8186,2012-08-24,38.38000106811523,38.41999816894531,38.08000183105469,38.16999816894531,784300.0,0.004712049779601157,1.344825771826206,-0.45652895029272167,16.776276575854155,21.29344620215005,0.33268826054975875,1.2312058354595834,1.3560561293860118,-0.6102928770316609,20.15687037461136,0.339996337890625,-1.0621093064876703,-0.9864994049072351,-2.7041505357866455,0.7311517259721754,-1.8453249703469439,-0.1276738394675263,0.6468331649330423,40.540554473002246,21.8029319525973,0.8588255654397053,8,0.2350006103515696,1.3999996185302805,1.8050003051757884,0.33499908447266336,-0.9099998474120952,4,-0.03126630353161619,-1.1304297347950532,38.20000076293945,-1.5882260543705649,38.72000122070313,-1.258072455207718,38.4900016784668,-0.03126630353161619 8187,2012-08-27,38.400001525878906,38.52000045776367,38.29999923706055,38.400001525878906,666900.0,0.0005211166546916779,-1.1999618539004386,0.0,21.285109799031318,19.467664582968712,0.24607211394119588,1.058331289238339,1.3349105152120515,-0.5851182532432233,20.55465786361635,0.220001220703125,-1.0441543205604091,-0.8349990844726562,-2.4134790333245704,0.7434808643792579,-1.6242390588986169,-0.04575911004669564,0.4374662267706455,43.243326838019236,22.41392854353347,0.7892399744259581,8,0.18999862670898438,1.3799991607666016,1.7950000762939453,0.3249988555908203,-0.7000007629394531,0,-0.02604166563186383,1.344825771826206,38.38000106811523,-1.1304297347950532,38.20000076293945,-1.5882260543705649,38.72000122070313,-0.02604166563186383 8188,2012-08-28,38.2599983215332,38.41999816894531,38.150001525878906,38.33000183105469,641700.0,-0.003645916634960278,1.1600061036087588,-100.0,21.115503335202845,18.73787653927989,0.3035568195150873,1.057216584745845,1.473407649395213,-0.39837941200651983,21.053267356634287,0.26999664306640625,-1.0438690295198896,-0.8510021209716783,-2.3173384378949464,0.6153341959515899,-1.584170279433316,-0.11783396251004064,0.4259762467973758,24.323920282907014,3.3581742884886694,0.7331681584616344,8,0.2700023651123047,1.5200023651123047,1.9650030136108398,0.6200027465820312,-0.3299980163574219,1,-0.014375307401699455,-1.1999618539004386,38.400001525878906,1.344825771826206,38.38000106811523,-1.1304297347950532,38.20000076293945,-0.014375307401699455 8189,2012-08-29,38.2599983215332,38.52000045776367,38.18999862670898,38.22999954223633,1036100.0,0.0,-4.999999999999354,-0.42853250504059726,24.536982256358442,19.617571658886714,0.2201008871938157,0.947489624034624,1.4789629093232008,-0.3513290112959453,22.727846685520937,0.3300018310546946,-1.0271292126545717,-0.7505020141601548,-2.156660915729965,0.6556568874096556,-1.45358146494506,-0.04742256337524964,0.30478169934220034,29.507776395029957,7.534712084170124,0.7030794507849037,8,0.19000244140625,1.5200023651123047,2.017502784729004,0.6750030517578125,-0.15999984741210938,2,-0.022739126242855012,1.1600061036087588,38.2599983215332,-1.1999618539004386,38.400001525878906,1.344825771826206,38.38000106811523,-0.022739126242855012 8190,2012-08-30,38.11000061035156,38.27999877929688,38.0,38.16999816894531,629900.0,-0.0039204839979624095,-1.0000000000000508,-2.0,23.981896547260234,20.704121935130015,0.3382602386430591,1.005709702079841,1.6461049740807283,-0.14717088442529302,24.177603274551736,0.2799987792968821,-1.0506339814006367,-0.8094997406005859,-2.200591185262745,0.581591704061573,-1.505045462931669,-0.11395401826950291,0.4099998474121094,21.153944907016836,-1.1153602251748111,0.6955457223310807,8,0.2999992370605469,1.6299991607666016,2.065000534057617,0.8549995422363281,0.09000015258789062,3,-0.01154558998581423,-4.999999999999354,38.2599983215332,1.1600061036087588,38.2599983215332,-1.1999618539004386,38.400001525878906,-0.01154558998581423 8191,2012-08-31,37.959999084472656,38.310001373291016,37.91999816894531,38.2400016784668,995800.0,-0.003936014785530184,-1.1666578364574614,4.6668997965412,25.358791416384378,21.56703497474644,0.44052708411995667,1.0197615811507745,1.8192760092261864,0.055071962316148415,26.24097435195578,0.3900032043457031,-1.0420552934542755,-0.8400012969970732,-2.119853766378874,0.4398511723847278,-1.47992753168797,-0.20007506230617622,0.5600013732910156,6.666793822757125,-16.909127579061423,0.6399262346909,8,0.4099998474121094,1.739999771118164,2.2150020599365234,1.0050010681152344,0.22999954223632102,4,-0.011854604156814164,-1.0000000000000508,38.11000061035156,-4.999999999999354,38.2599983215332,1.1600061036087588,38.2599983215332,-0.011854604156814164 8192,2012-09-04,38.38000106811523,38.47000122070313,37.95000076293945,38.040000915527344,1212200.0,0.011064330710544468,-1.0000000000000273,-1.2142750098772241,37.848603761197005,23.603485422123885,-0.02261206527008852,0.4644810824540073,1.4210317657688591,-0.3145062385556443,28.421933423580658,0.520000457763679,-0.9450882364979876,-0.3189992904663157,-1.3645897103985476,0.7265911294659162,-0.8417945004324281,0.2037959194997967,-0.46000289916991477,76.66685740080116,49.48875414294915,0.5227952099661158,9,-0.010002136230461645,1.319997787475593,1.7950000762939524,0.5849990844726634,-0.22999954223632102,1,-0.02371026112784791,-1.1666578364574614,37.959999084472656,-1.0000000000000508,38.11000061035156,-4.999999999999354,38.2599983215332,-0.02371026112784791 8193,2012-09-05,38.349998474121094,38.5,38.13000106811523,38.459999084472656,1078600.0,-0.0007817246784564968,2.8946755541279257,-0.3235310617195369,38.15261536387449,24.679359520985496,-0.016268185628646847,0.3983437606737752,1.4693458736568346,-0.23150696122402792,29.88506055168821,0.36999893188477273,-0.8412174503263117,-0.2750017166137724,-1.1841481395958624,0.6341447063683177,-0.7295749281048174,0.17957149487727264,-0.43000030517578125,71.66644414350837,41.12322523589586,0.4545732114910456,9,-0.04500007629394531,1.3500003814697266,1.825002670288086,0.6150016784667969,-0.20999908447265625,2,-0.016949093534391224,-1.0000000000000273,38.38000106811523,-1.1666578364574614,37.959999084472656,-1.0000000000000508,38.11000061035156,-0.016949093534391224 8194,2012-09-06,38.59000015258789,38.88000106811523,38.349998474121094,38.599998474121094,1106500.0,0.006258192647093708,-1.1632684837019274,0.09089332778471355,51.07294240148528,28.903191272960903,-0.3091614222407557,0.07392241203392302,1.24115074157109,-0.42440225517920993,30.431220991861323,0.5300025939941335,-0.7579932983317832,0.020999908447265625,-0.7311733373282294,0.7731731542227607,-0.3550867144404819,0.39708653133501315,-0.6468019104003915,69.79166252746825,34.759567791319114,0.37608662288774897,9,-0.1900005340576172,1.1099987030029297,1.585000991821289,0.375,-0.43000030517578125,3,-0.017102872371143274,2.8946755541279257,38.349998474121094,-1.0000000000000273,38.38000106811523,-1.1666578364574614,37.959999084472656,-0.017102872371143274 8195,2012-09-07,38.150001525878906,38.61000061035156,38.11999893188477,38.560001373291016,807100.0,-0.011401881963441163,-1.085091186520498,41.00686760778329,42.54546766042861,31.76643472680251,0.13745367561296717,0.4412459376295601,1.6697107894205345,0.056790276317705946,30.71364576887831,0.49000167846678977,-0.6923437672008035,-0.3584987640380888,-1.033473269244702,0.3164757411685244,-0.6959860166413989,-0.02101151143477864,-0.15059511413574,23.958610659662657,-11.982691674998723,0.3374872526033082,9,0.2499980926513672,1.194997787475586,2.204998016357422,0.8999977111816406,0.30999755859375,4,-0.0013106959307430666,-1.1632684837019274,38.59000015258789,2.8946755541279257,38.349998474121094,-1.0000000000000273,38.38000106811523,-0.0013106959307430666 8196,2012-09-10,37.86999893188477,38.54999923706055,37.86999893188477,38.54999923706055,1160900.0,-0.007339517242330729,-1.0000000000000209,1.6585379469477586,36.94918191140368,33.50688718373277,0.37716777220657605,0.6448349466671104,1.9367196307702912,0.37709613261647945,30.910080138263986,0.6800003051757741,-0.6872240698004006,-0.5690013885498004,-1.2031830071068796,0.0651802300072788,-0.88609219782834,-0.2519105792712608,1.0100021362304545,0.0,-34.139756146834664,0.3170908092785403,9,0.5050010681152273,1.450000762939446,2.5350008010864187,1.1800003051757741,0.7999992370605398,0,0.008714070249862926,-1.085091186520498,38.150001525878906,-1.1632684837019274,38.59000015258789,2.8946755541279257,38.349998474121094,0.008714070249862926 8197,2012-09-11,37.86999893188477,38.13999938964844,37.75,37.86999893188477,1099300.0,0.0,-2.250023842069935,-0.0,38.928564616638106,35.48611621500335,0.3286407163382634,0.5867056387245455,1.9218461036349979,0.419884307988859,31.16204429178285,0.3899993896484375,-0.5850916095686998,-0.5130012512206932,-1.1400788207110182,0.11407631826963183,-0.8265400359658557,-0.19946246647553068,0.989802093505844,10.619364465285296,-24.0457926259486,0.31353878474516333,9,0.44500160217284446,1.3900012969970632,2.5350008010864187,1.2400016784667898,0.9600028991699148,1,0.008449952570629193,-1.0000000000000209,37.86999893188477,-1.085091186520498,38.150001525878906,-1.1632684837019274,38.59000015258789,0.008449952570629193 8198,2012-09-12,37.43000030517578,37.959999084472656,37.38999938964844,37.88000106811523,1175900.0,-0.011618659601770776,-1.1509317172531435,-100.0,28.571482885878652,35.93439406272782,0.7135612899361377,0.9526851790272275,2.322853667547733,0.893361704421153,31.623234892190737,0.5699996948242188,-0.5133735845061906,-0.8749998092651339,-1.56871635368055,-0.1812832648497178,-1.2218580814728384,-0.5281415370574294,1.3854086791992088,2.684622178983359,-27.513621613141886,0.34685827220770765,9,0.7049999237060547,1.5949993133544922,3.0799999237060547,1.6800003051757812,1.3400001525878906,2,0.01923593948257496,-2.250023842069935,37.86999893188477,-1.0000000000000209,37.86999893188477,-1.085091186520498,38.150001525878906,0.01923593948257496 8199,2012-09-13,37.77999877929688,37.79999923706055,37.31999969482422,37.34000015258789,2291100.0,0.009350747295417516,1.0,-0.9777730682829965,42.60561914113143,38.00369657315795,0.3221969817214969,0.5389592956473948,1.9438972891230577,0.5832088943391014,31.992369087893636,0.4799995422363281,-0.47172169217355275,-0.467001342773429,-1.1304890760515107,0.19648639050465277,-0.7987452094124734,-0.13525747613438455,0.9498856293945153,35.65881845011085,1.5729242925397884,0.33174386663904115,9,0.32000160217284446,0.7800006866455007,2.775001525878899,1.3300018310546804,0.7200012207031179,3,0.009528867707344402,-1.1509317172531435,37.43000030517578,-2.250023842069935,37.86999893188477,-1.0000000000000209,37.86999893188477,0.009528867707344402 8200,2012-09-14,37.36999893188477,37.88999938964844,37.22999954223633,37.75,2013900.0,-0.0108522991175104,1.0,-0.8636414866961717,33.55049305155195,38.91388564373213,0.6886025962514069,0.9031143996365572,2.3215121454873113,1.0277217111168113,31.958605852550715,0.6599998474121094,-0.4292014836470912,-0.8185010910034123,-1.5732561587723453,-0.06374602323447931,-1.1958786248878752,-0.44112355711894935,1.24709469969725,10.606016819351462,-21.727204285393377,0.37737753388446504,9,0.6850013732910085,1.124999999999993,3.085000991821282,1.9450016021728445,0.7999992370605398,4,0.02113997693623948,1.0,37.77999877929688,-1.1509317172531435,37.43000030517578,-2.250023842069935,37.86999893188477,0.02113997693623948 8201,2012-09-17,37.150001525878906,37.58000183105469,36.90999984741211,37.33000183105469,2069400.0,-0.005887005948457813,-1.030297775928238,0.4736836821763879,30.886875125406547,38.14036023975542,0.8734738872492827,1.0667550740481602,2.5017096218070023,1.2760340673809978,31.885267734021085,0.6700019836425781,-0.4156934548927751,-0.9679985046386719,-1.8321285088671786,-0.10386850041016515,-1.4000635067529288,-0.535933502524415,1.32838269676855,19.512338844487452,-10.968218487178675,0.4320650021142534,9,0.7449989318847656,0.9799976348876953,3.1399974822998047,2.164999008178711,0.7199974060058665,0,0.03526238236305845,1.0,37.36999893188477,1.0,37.77999877929688,-1.1509317172531435,37.43000030517578,0.03526238236305845 8202,2012-09-18,36.86999893188477,37.11999893188477,36.849998474121094,37.11000061035156,1653200.0,-0.007537081628356868,1.076940006162184,1.3333403975755127,29.618799165913487,37.19215843998197,1.0244938148704321,1.272601598388725,2.739772239736503,1.5798174272500134,31.836543565189512,0.3000030517578125,-0.39751407000790806,-1.1595010757446218,-2.151606915304207,-0.16739523618503682,-1.6555539955244143,-0.6634481559648293,1.4201791657344387,1.801842051000709,-28.24062999917277,0.496052919779792,9,0.9950008392333913,1.220001220703118,3.3200016021728445,2.4450016021728445,0.729999542236321,1,0.04882015972894216,-1.030297775928238,37.150001525878906,1.0,37.36999893188477,1.0,37.77999877929688,0.04882015972894216 8203,2012-09-19,36.86000061035156,37.16999816894531,36.79999923706055,36.849998474121094,1339900.0,-0.0002711777006471072,-5.727215980024969,-0.0416752761662573,29.53220907652033,34.79874362609697,0.8950311007015443,1.2165987303846961,2.702658728205506,1.6102670097281049,32.11374270715769,0.3699989318847656,-0.37815751037831546,-1.0879993438720703,-2.183264114793765,0.007265427049624407,-1.6356317293329141,-0.5403669584112265,1.2285523399779095,5.504712375366158,-23.58897158941357,0.5476323854608466,9,0.8449993133544922,1.114999771118164,3.3199996948242188,2.479999542236328,0.9399986267089844,2,0.05344550157576178,1.076940006162184,36.86999893188477,-1.030297775928238,37.150001525878906,1.0,37.36999893188477,0.05344550157576178 8204,2012-09-20,36.790000915527344,36.900001525878906,36.65999984741211,36.790000915527344,2168200.0,-0.0018990692801171827,1.1818213344430573,0.0,30.239548998243407,33.43141933029862,0.7630974077085426,1.1959088934549413,2.717314357617525,1.6965267587464368,32.66834701333348,0.24000167846679688,-0.4229846631176173,-1.0614990234374986,-2.209206497792735,0.08620845091773788,-1.6353527606151133,-0.4876452862598839,1.0923834406791002,10.569196463185056,-18.722096052554342,0.5738537371776168,9,0.8149986267089844,1.0899982452392578,3.2124996185302734,2.6799983978271484,1.0900001525878835,3,0.05381895876497955,-5.727215980024969,36.86000061035156,1.076940006162184,36.86999893188477,-1.030297775928238,37.150001525878906,0.05381895876497955 8205,2012-09-21,36.72999954223633,36.86999893188477,36.63999938964844,36.83000183105469,3198100.0,-0.0016309152432146812,1.5556002967043383,-100.0,31.076952330425172,32.778949376856566,0.6710576137865303,1.2017491170510368,2.7140080858431475,1.7751590978138339,32.998000558936894,0.22999954223633523,-0.476761786907403,-1.0480003356933594,-2.2864305184046643,0.19042984701794552,-1.6672154270490154,-0.4287852443377034,0.9323556023871333,9.574459450685021,-21.64597801087988,0.619215091355654,9,0.6599998474121094,1.0799999237060547,3.2325000762939453,2.8000011444091797,1.740001678466804,4,0.048189503942909884,1.1818213344430573,36.790000915527344,-5.727215980024969,36.86000061035156,1.076940006162184,36.86999893188477,0.048189503942909884 8206,2012-09-24,37.18000030517578,37.2400016784668,36.72000122070313,36.72000122070313,1831300.0,0.012251586402063364,-1.2608760552635023,-4.599885561701245,31.70731990979658,31.976588853874173,0.12615398730008565,0.6927557469633854,2.190438818508518,1.3502676152756266,32.71798473949883,0.5200004577636648,-0.5880298751750033,-0.5379995346069322,-1.769884459373202,0.6938853901593376,-1.1539419969900635,0.07794292777619916,0.2778836884526754,89.99980926586431,61.86245158191362,0.6159424623831333,9,0.11999893188476562,0.5799999237060547,2.622499465942383,2.364999771118164,1.1800003051757812,0,0.026627161259912935,1.5556002967043383,36.72999954223633,1.1818213344430573,36.790000915527344,-5.727215980024969,36.86000061035156,0.026627161259912935 8207,2012-09-25,37.400001525878906,37.61999893188477,37.13000106811523,37.22000122070313,2169500.0,0.005917192546996741,-1.72220573899035,0.39130579005853805,36.31128798205889,32.8365671978942,-0.1872151904782271,0.415287802479142,1.903711539260783,1.160103327639895,32.327475973345315,0.48999786376954546,-0.6424997656610643,-0.26799831390381,-1.463984042578815,0.9279874147711951,-0.865991178241309,0.32999455043368897,-0.7600021362304688,77.55127461551281,52.651362854421556,0.5979928643375022,9,-0.13500213623046875,0.3599987030029297,2.2949981689453125,2.2449989318847656,0.7999992370605469,1,0.012566775048943546,-1.2608760552635023,37.18000030517578,1.5556002967043383,36.72999954223633,1.1818213344430573,36.790000915527344,0.012566775048943546 8208,2012-09-26,37.709999084472656,38.13999938964844,37.4900016784668,37.4900016784668,2103800.0,0.008288704437063865,-4.909139775623797,1.2222057389904268,37.570596203187804,32.277120204789355,-0.5065915800958223,0.06532209163152913,1.5256681830596222,0.8793338471852081,31.246497876422037,0.7399978637695312,-0.651491620382032,0.06949920654297159,-1.0940245363486056,1.2330229494345488,-0.5122626649028206,0.6512610779887638,-1.050399703979494,71.33331298828125,49.95921671075831,0.58176187144579,9,-0.31999969482421875,0.05000114440917969,1.7700004577636719,2.085000991821289,-0.34999847412109375,2,-0.002917014399951401,-1.72220573899035,37.400001525878906,-1.2608760552635023,37.18000030517578,1.5556002967043383,36.72999954223633,-0.002917014399951401 8209,2012-09-27,37.38999938964844,37.709999084472656,37.22000122070313,37.70000076293945,1417600.0,-0.008485804895073112,1.9697018738367562,-1.4091137660175825,38.888851708583786,32.87027116668178,-0.2768442086751435,0.3339221229986862,1.7583160579118555,1.229232957831556,30.60347651331718,0.48999786376952414,-0.6815948094450874,-0.20700054168700888,-1.3375912482342187,0.923590164860201,-0.7722958949606138,0.35829481158659604,-0.6711840087890621,50.0,27.756815975082294,0.5652953532736059,9,0.0,0.37000083923339844,2.0799999237060547,2.405000686645508,0.11999893188476562,3,0.01096549489448817,-4.909139775623797,37.709999084472656,-1.72220573899035,37.400001525878906,-1.2608760552635023,37.18000030517578,0.01096549489448817 8210,2012-09-28,37.66999816894531,37.7400016784668,37.13000106811523,37.31999969482422,1353200.0,0.007488600798811307,1.4897704979292166,-1.129022334338276,47.076007410786595,34.66906364283512,-0.5697256173679861,0.0203106405656186,1.3949970333608945,0.9741994395502545,29.688119191939283,0.6100006103515696,-0.6322565520677443,0.09499835968017578,-1.0104043372038518,1.2004010565642034,-0.457702988761838,0.6476997081221896,-0.8943354277343758,66.90127980571866,40.11593018340042,0.5527013484420152,9,-0.279998779296875,0.09000205993652344,1.6975011825561523,2.230001449584961,-0.75,4,0.005574805133466532,1.9697018738367562,37.38999938964844,-4.909139775623797,37.709999084472656,-1.72220573899035,37.400001525878906,0.005574805133466532 8211,2012-10-01,37.5099983215332,37.84000015258789,37.45000076293945,37.84000015258789,1080700.0,-0.00424740788928446,1.3636195496370278,-0.942866485013624,44.972050371134344,36.37498044341521,-0.39480831387691495,0.15269789284548096,1.4693890867086168,1.158647253618227,28.5177075087436,0.3899993896484375,-0.668386520209765,-0.04250144958496094,-1.1331287483628145,1.0481258491928926,-0.5878150989738842,0.5028121998039623,-0.679762114384765,37.62355296206113,8.430072170412679,0.5453136493889263,10,-0.11999893188476562,0.2500019073486328,1.7925024032592773,2.3300018310546875,-0.6499977111816406,0,0.02559325358910569,1.4897704979292166,37.66999816894531,1.9697018738367562,37.38999938964844,-4.909139775623797,37.709999084472656,0.02559325358910569 8212,2012-10-02,37.47000122070313,37.7400016784668,37.349998474121094,37.560001373291016,879700.0,-0.001066305055180683,-1.3636153463801455,0.2727262218522927,50.6289466612926,38.7190623972788,-0.2913935481123957,0.12756486434486192,1.433799020855595,1.2200742041704657,27.867182479887443,0.3900032043457031,-0.6404545374337758,-0.036998558044423646,-1.0558333079489302,0.9818361918600829,-0.5464159329966805,0.47241881690783316,-0.5873744862546957,33.66343738787344,1.0706318846052199,0.5094173749522541,10,-0.0800018310546946,0.28999900817870383,1.7274999618530202,2.3099994659423757,-1.1500015258789134,1,0.023752318138615003,1.3636195496370278,37.5099983215332,1.4897704979292166,37.66999816894531,1.9697018738367562,37.38999938964844,0.023752318138615003 8213,2012-10-03,37.70000076293945,37.83000183105469,37.4900016784668,37.52000045776367,879100.0,0.0061382315116991215,-1.833359824522364,-2.000000000000158,48.69284019751683,40.769428086086954,-0.4355066078349168,-0.16192991294675352,1.1380307365311353,1.0081096698095138,27.198672849431865,0.3600006103515554,-0.5734494210870054,0.22550086975097372,-0.7188555420512728,1.1698572815532202,-0.24667733615014953,0.697679075652097,-0.7670791222830147,80.28175067966193,46.09077320296478,0.4721782059011239,10,-0.3100013732910156,0.05999946594238281,1.484999656677246,2.0799999237060547,-1.2600021362304759,2,0.01326259920109929,-1.3636153463801455,37.47000122070313,1.3636195496370278,37.5099983215332,1.4897704979292166,37.66999816894531,0.01326259920109929 8214,2012-10-04,37.93000030517578,38.13999938964844,37.790000915527344,37.83000183105469,690200.0,0.006100783490233352,-2.8888653414148266,0.5555461365659305,59.72226821356516,43.95224096199139,-0.5439986601436289,-0.46789967472436444,0.8606651168228865,0.7968673212741635,27.45829183101135,0.4399986267089844,-0.4650371891075906,0.4885004043579073,-0.32938553687341,1.3063863455892246,0.07955743374224511,0.8974433749735695,-0.9487955545596662,79.20797688516245,40.297293346823416,0.4089429706156593,10,-0.5,-0.1700000762939453,1.2250003814697266,1.8500003814697266,-1.1800003051757812,3,-0.015027674406489222,-1.833359824522364,37.70000076293945,-1.3636153463801455,37.47000122070313,1.3636195496370278,37.5099983215332,-0.015027674406489222 8215,2012-10-05,38.099998474121094,38.22000122070313,37.93999862670898,38.02000045776367,1236900.0,0.004481892105919982,-1.3333386314869071,0.7999923704890517,66.78443276818194,47.84969794625644,-0.5578941656696372,-0.6765216374208478,0.6268911711634502,0.6480827049586679,27.349440365659976,0.29000091552735086,-0.34201400039961527,0.6609987258911119,-0.14802583481500875,1.4700232865972325,0.25648644553805156,1.0655110062441722,-1.0724419379436867,86.20662439819982,42.98979648793762,0.40451228035306075,10,-0.42499732971191406,-0.3399982452392578,1.0150022506713867,1.680002212524414,-1.6199989318847656,4,-0.015485568929579863,-2.8888653414148266,37.93000030517578,-1.833359824522364,37.70000076293945,-1.3636153463801455,37.47000122070313,-0.015485568929579863 8216,2012-10-08,38.20000076293945,38.27000045776367,37.90999984741211,38.09000015258789,691600.0,0.002624732095101834,1.8800048828125,1.3750417242859188,75.09443196867616,52.15893616699169,-0.5565173625566047,-0.791093153389518,0.4503874530517038,0.5675360391081554,26.829594456724365,0.3600006103515625,-0.20552284905029694,0.7445009231567354,-0.11351278079774829,1.6025146271112192,0.3154940711794936,1.1735077751339773,-1.1008975456905006,92.39135392436135,42.12086589299351,0.42900685197724236,10,-0.5,-0.4400005340576172,0.8749990463256836,1.539999008178711,-2.0800018310546804,0,-0.03350792063951902,-1.3333386314869071,38.099998474121094,-2.8888653414148266,37.93000030517578,-1.833359824522364,37.70000076293945,-0.03350792063951902 8217,2012-10-09,38.18999862670898,38.33000183105469,38.09000015258789,38.18999862670898,803300.0,-0.00026183602174634224,-1.4000534065768089,0.0,75.09432386951703,56.328239241028264,-0.4723411374173736,-0.7967373825750173,0.3783261244445626,0.602721692297969,26.12728335945935,0.24000167846679688,-0.0579769391660534,0.7184988021850529,-0.1828977379544483,1.6198953423245541,0.2678005321153023,1.1691970722548035,-0.9972236302188477,83.33295489121218,26.268035812933405,0.45069827006974933,10,-0.45999717712401633,-0.42999839782714133,0.8450002670288157,1.510000228881843,-1.8199996948242045,1,-0.034825819957669535,1.8800048828125,38.20000076293945,-1.3333386314869071,38.099998474121094,-2.8888653414148266,37.93000030517578,-0.034825819957669535 8218,2012-10-10,38.150001525878906,38.29999923706055,37.93999862670898,38.22999954223633,869000.0,-0.00104731872920516,2.2727714102409133,-100.0,75.95425849135736,60.44661777244756,-0.40606842275136046,-0.7378645901618768,0.3434519234130704,0.6722365343995946,24.690281270864833,0.3600006103515696,0.06426253992734843,0.6425016403198214,-0.30808509737967427,1.593088378019317,0.16720827147007356,1.1177950091695692,-0.8435038459323181,66.66666666666666,3.566667502030782,0.4752933688497477,10,-0.4200000762939453,-0.3900012969970703,0.8849973678588867,1.549997329711914,-1.4800033569335938,2,-0.047968591293851226,-1.4000534065768089,38.18999862670898,1.8800048828125,38.20000076293945,-1.3333386314869071,38.099998474121094,-0.047968591293851226 8219,2012-10-11,38.13999938964844,38.290000915527344,38.040000915527344,38.209999084472656,889900.0,-0.0002621791829728881,1.1738813148903706,0.8750178818368223,77.43194762130253,63.81950001806044,-0.31121869355852283,-0.737311607013865,0.2920747103016481,0.7104011684885663,23.073669236936695,0.25,0.16261448652503674,0.6144994735717759,-0.3708128623310287,1.5998118094745806,0.1218433056203736,1.1071556415231782,-0.7311512945910366,54.761537134085984,-14.484942197593824,0.49265616795140155,10,-0.2999992370605469,-0.37999916076660156,0.8624992370605469,1.5599994659423828,-1.6100006103515554,3,-0.04457264788003268,2.2727714102409133,38.150001525878906,-1.4000534065768089,38.18999862670898,1.8800048828125,38.20000076293945,-0.04457264788003268 8220,2012-10-12,38.15999984741211,38.43999862670898,38.0,38.25,1351700.0,0.0005243958595630982,-1.14633556322627,1.2857220708446866,72.89723291270579,66.92229807823504,-0.28430003986210295,-0.732656250786718,0.22062269913632804,0.7124188929703408,21.501905598795847,0.43999862670897727,0.23974194034509821,0.5949998855590835,-0.426732021912791,1.616731793030958,0.08413393182314621,1.1058658392950207,-0.6590363787549762,47.169919963149134,-18.647885325043312,0.5108659537359388,10,-0.2650012969970703,-0.5349998474121094,0.8899993896484375,1.539999008178711,-1.7099990844726562,4,-0.03694968168370505,1.1738813148903706,38.13999938964844,2.2727714102409133,38.150001525878906,-1.4000534065768089,38.18999862670898,-0.03694968168370505 8221,2012-10-15,38.459999084472656,38.47000122070313,38.0099983215332,38.15999984741211,1117500.0,0.007861615258389243,1.874986589101923,-3.333319204848896,73.8738878063367,69.50506931657328,-0.48653440027516126,-0.9797120710273717,-0.14194276138592699,0.4392799436612478,19.409089401652118,0.460002899169929,0.3473444615769523,0.8294992446899414,-0.24672138212332584,1.9057198715032087,0.2913889312833078,1.367609558096575,-0.8463513968493004,98.11281372132564,32.38382892957394,0.538110313406634,10,-0.4799976348876953,-0.8649997711181641,0.41250038146972656,1.239999771118164,-2.270000457763679,0,-0.05148204860555261,-1.14633556322627,38.15999984741211,1.1738813148903706,38.13999938964844,2.2727714102409133,38.150001525878906,-0.05148204860555261 8222,2012-10-16,38.66999816894531,38.79999923706055,38.47999954223633,38.5099983215332,1556600.0,0.005460194734051349,-1.9091224358863206,0.5333341810459926,72.64153998963567,72.16603596014204,-0.568161291279182,-1.1045777495259586,-0.4149698360410028,0.2534835404504747,17.392191968810643,0.3400001525878906,0.41187561886861346,0.9494983673095732,-0.15949707772351474,2.058493812342661,0.3950006447930292,1.503996089826117,-0.9364609866907898,84.8836074590587,19.042990455199842,0.5544977225165452,10,-0.3749980926513672,-0.9499988555908203,0.17750167846679688,1.0050010681152344,-2.2699966430664062,1,-0.06594257454887509,1.874986589101923,38.459999084472656,-1.14633556322627,38.15999984741211,1.1738813148903706,38.13999938964844,-0.06594257454887509 8223,2012-10-17,38.83000183105469,38.90999984741211,37.97999954223633,38.43000030517578,2145800.0,0.004137669244522302,2.321444141689373,2.5000119209403238,86.7347733173482,75.16742541611794,-0.6157726794118972,-1.1693813784743696,-0.6190661272333884,0.11566524156641833,14.72692509591511,0.9300003051757812,0.5098518430952481,1.0110019683837876,-0.12578736226824816,2.1477912990358234,0.44260730305776974,1.5793966337098055,-0.9258307200312004,91.39806557995685,22.580737304027693,0.5683946653260162,10,-0.4200019836425781,-1.055002212524414,-0.04250144958496094,0.7849979400634766,-2.1500015258789062,2,-0.06335314919306811,-1.9091224358863206,38.66999816894531,1.874986589101923,38.459999084472656,-1.14633556322627,38.15999984741211,-0.06335314919306811 8224,2012-10-18,38.77000045776367,38.93000030517578,38.65999984741211,38.810001373291016,1128400.0,-0.0015452323065056062,-1.0769095337304497,-0.10000190734135689,81.60923068153691,76.81462518426848,-0.4739249195096207,-1.0049626848453812,-0.6008950596444578,0.19565255682473293,11.74067621878975,0.2700004577636719,0.5940069745396812,0.8520006179809556,-0.25186062474193704,1.9558618607038483,0.30006999661951284,1.4039312393423984,-0.7900009155273438,83.15792432449797,13.515845514041146,0.5519306213614449,10,-0.35000038146972656,-0.9850006103515625,-0.1900005340576172,0.6649990081787109,-1.8699989318847656,3,-0.05416565034880816,2.321444141689373,38.83000183105469,-1.9091224358863206,38.66999816894531,1.874986589101923,38.459999084472656,-0.05416565034880816 8225,2012-10-19,38.5,38.83000183105469,38.36999893188477,38.77000045776367,831200.0,-0.00696415926169025,1.3589698445767802,6.749856952126645,76.75676901727354,76.99932930077931,-0.15781297573676767,-0.6277439715866251,-0.3654415635861312,0.4919360423733252,8.735321656298332,0.46000289916991477,0.6702297736511511,0.49350013732910014,-0.4861512725994146,1.4731515472576149,0.0036744323648392196,0.9833258422933611,-0.5200004577636719,54.736846332071146,-18.172334264775365,0.48982570496425865,10,-0.06500053405761719,-0.7150001525878906,-0.1700000762939453,0.8999996185302734,-1.3400001525878906,4,-0.051168862875405674,-1.0769095337304497,38.77000045776367,2.321444141689373,38.83000183105469,-1.9091224358863206,38.66999816894531,-0.051168862875405674 8226,2012-10-22,38.16999816894531,38.5099983215332,37.90999984741211,38.38999938964844,1176800.0,-0.008571476131290612,1.6086942099414525,0.8148179544780232,66.35501524091327,76.02829500871222,0.18716815743470505,-0.23164785695442447,-0.07130976196128813,0.8355514764624203,7.195895818835981,0.5999984741210938,0.6867927310289801,0.1139984130859375,-0.786677425876718,1.014674252048593,-0.33633950639539023,0.5643363325672652,0.7600021362304688,25.49002008325012,-50.21957543460245,0.45033791948132795,10,0.2500019073486328,-0.3849983215332031,0.10500144958496094,1.1850013732910156,-0.6399993896484304,0,-0.04506150087807004,1.3589698445767802,38.5,-1.0769095337304497,38.77000045776367,2.321444141689373,38.83000183105469,-0.04506150087807004 8227,2012-10-23,37.86999893188477,38.16999816894531,37.66999816894531,37.97999954223633,806100.0,-0.007859555972015153,1.040825223822499,0.4999999999999677,53.84610073531968,73.57183303581914,0.48835792125953503,0.11106199221551094,0.19729799649760338,1.1483563888700061,6.848320125351429,0.5,0.660409796610864,-0.20950069427489382,-1.061309709616495,0.6423083210667073,-0.6354052019456944,0.21640381339590675,1.0396013641357342,15.873049512265098,-56.81030404734851,0.42590450767080046,10,0.43000030517577414,-0.08499908447266336,0.142500877380364,1.325000762939446,-0.5299987792968821,1,-0.04436230136149577,1.6086942099414525,38.16999816894531,1.3589698445767802,38.5,-1.0769095337304497,38.77000045776367,-0.04436230136149577 8228,2012-10-24,37.599998474121094,38.18000030517578,37.540000915527344,38.02999877929688,891400.0,-0.007129666368602683,-1.327289877789954,3.9090719933419735,42.66665084279093,69.70902228265119,0.7511245965088662,0.3925238413725012,0.432122322464366,1.4295628435490144,7.824199215771777,0.6399993896484375,0.5944632508481646,-0.47400112152099894,-1.337200072939467,0.3891978298974692,-0.905600597230233,-0.042401645811764865,1.2600177368164083,4.316373017179867,-64.75158328618426,0.43159947570923557,10,0.6350021362304688,0.18500137329101562,0.3775014877319336,1.5650005340576172,-0.5799980163574219,2,-0.031914813748412985,1.040825223822499,37.86999893188477,1.6086942099414525,38.16999816894531,1.3589698445767802,38.5,-0.031914813748412985 8229,2012-10-25,37.79999923706055,37.86999893188477,37.540000915527344,37.72999954223633,1136500.0,0.005319169442975058,2.142851952770064,-0.16278987242951418,43.42109886212106,66.43389627703067,0.5563265697214703,0.23696338813874718,0.20015619286787256,1.2407674365639423,8.309892018051224,0.329998016357429,0.5308466426497702,-0.29450035095214844,-1.1073056247354032,0.5183049228311063,-0.7009029878437758,0.11190228593947893,0.9808160561523422,20.15489434183212,-44.814142374282994,0.4064026368916264,10,0.4350013732910156,-0.0149993896484375,0.04000091552734375,1.3400001525878906,0.01000213623046875,3,-0.029629601970644348,-1.327289877789954,37.599998474121094,1.040825223822499,37.86999893188477,1.6086942099414525,38.16999816894531,-0.029629601970644348 8230,2012-10-26,37.88000106811523,37.97000122070313,37.66999816894531,37.88000106811523,835500.0,0.002116450599719766,2.333361590301761,0.0,42.92039132548324,62.99461889026917,0.48324883015995823,0.182877338164964,0.10135466146072503,1.1647260584307233,8.545432994390106,0.3000030517578196,0.46757802703211837,-0.22499866485596698,-1.0199434906860887,0.5699461609741547,-0.6224710777710314,0.17247374805909743,0.8263653624365261,35.05165585832811,-25.356076031832238,0.3974724129150619,10,0.35499954223633523,-0.0950012207031179,-0.13750171661376243,1.1899986267089915,-0.24000167846678977,4,-0.025871159308419767,2.142851952770064,37.79999923706055,-1.327289877789954,37.599998474121094,1.040825223822499,37.86999893188477,-0.025871159308419767 8231,2012-10-31,38.47000122070313,38.52000045776367,37.88999938964844,38.18999862670898,1143300.0,0.015575505172953363,2.3157857752346533,100.0,54.929609625905734,61.02662662763251,-0.11754435839100807,-0.3494296293390633,-0.5016217204341373,0.5823170328560892,8.535281621451437,0.6399993896484446,0.4146560541673807,0.3170013427734446,-0.4417817813147096,1.0757844668615988,-0.062390219270632485,0.6963929048175217,0.16638327894715843,94.89803465148125,35.84563913888384,0.3793915620440772,10,-0.2350006103515696,-0.645000457763679,-0.870001792907722,0.5899982452392507,-0.6800003051757884,2,-0.034052543065323015,2.333361590301761,37.88000106811523,2.142851952770064,37.79999923706055,-1.327289877789954,37.599998474121094,-0.034052543065323015 8232,2012-11-01,38.36000061035156,38.79999923706055,38.31999969482422,38.63000106811523,1342400.0,-0.0028593867133118733,-1.74283659033689,-0.9642784158253231,53.60821769121257,57.34589822472854,-0.06273893400640418,-0.1784847917736272,-0.40872206757016727,0.6955141070748994,8.23386646672995,0.4799995422363281,0.38394151087913997,0.1625007629394517,-0.5290388437850169,0.8540403696639203,-0.18326904042277903,0.5082705663016824,-0.8199996948242188,65.07942755244459,6.7014287532388295,0.3457698033622326,11,-0.125,-0.3299999237060547,-0.8300008773803711,0.6999988555908203,-0.7900009155273438,3,-0.021637169391251265,2.3157857752346533,38.47000122070313,2.333361590301761,37.88000106811523,2.142851952770064,37.79999923706055,-0.021637169391251265 8233,2012-11-02,38.20000076293945,38.70000076293945,38.18000030517578,38.540000915527344,884900.0,-0.004171007426129525,-1.7368368217637906,1.2592576894276883,50.98041171183413,53.94269611698379,-0.0016793264056573776,0.022023589186503045,-0.26319936017163315,0.8584511178369212,8.119124489882942,0.5200004577636719,0.32012057750303313,-0.02249908447265625,-0.6732604680119536,0.6282622990666411,-0.3478797762423085,0.302881607296996,-0.634799880981447,52.381010048410396,-6.187820288664163,0.3253806917696491,11,-0.0149993896484375,-0.1700000762939453,-0.6875009536743164,0.8599987030029297,-0.5699996948242259,4,-0.022513104533388173,-1.74283659033689,38.36000061035156,2.3157857752346533,38.47000122070313,2.333361590301761,37.88000106811523,-0.022513104533388173 8234,2012-11-05,37.36000061035156,38.11000061035156,37.27000045776367,38.11000061035156,1507900.0,-0.02198953235107881,1.2400004069010417,2.205881362968282,39.69075459065346,49.824250069581566,0.6898208195790687,0.8612900707396349,0.5448495828784061,1.691583915406902,9.029189391504413,0.9300003051757812,0.2202334952104792,-0.8339992523193374,-1.581441665671612,-0.08655683896706279,-1.2077204589954746,-0.4602780456432001,1.4399986267089844,5.882367607459858,-51.89236199886647,0.3737212066761373,11,0.6749992370605469,0.6700000762939453,0.21499919891357422,1.6999988555908203,0.20000076293945312,0,-0.009100646333867646,-1.7368368217637906,38.20000076293945,-1.74283659033689,38.36000061035156,2.3157857752346533,38.47000122070313,-0.009100646333867646 8235,2012-11-06,37.5099983215332,37.7599983215332,37.209999084472656,37.5099983215332,1659800.0,0.004014927963895243,1.1999969482421875,-0.0,37.26542980714855,46.59207391027437,0.4298236502991273,0.7007526400130217,0.380748617671145,1.5350423039555068,9.841232883169752,0.5499992370605469,0.07182499537070441,-0.6545015335083022,-1.461745070007872,0.1527420029912676,-1.058123301758087,-0.2508797652585173,1.2594009399414077,18.86787473399087,-32.40793534093527,0.4036217682497835,11,0.49500083923339844,0.5200023651123047,0.0650014877319336,1.5500011444091797,-0.20999908447265625,1,0.00799794895180228,1.2400004069010417,37.36000061035156,-1.7368368217637906,38.20000076293945,-1.74283659033689,38.36000061035156,0.00799794895180228 8236,2012-11-07,36.91999816894531,38.0,36.709999084472656,37.43999862670898,1496800.0,-0.01572914366805478,-1.7446868088387477,-100.0,28.71050496837806,43.799229936169745,0.9206843229591826,1.25424730580054,0.9436960487299331,2.1143626595435734,10.822276043704056,1.2900009155273438,-0.07814469541112601,-1.1805015563964858,-2.160394558557485,-0.20060855423548674,-1.6704480574769818,-0.6905550553159898,1.7870250854492227,10.047802351240506,-35.449371957597165,0.48994650108049864,11,0.8350009918212891,0.9000015258789062,0.6550016403198242,2.1400012969970703,0.13000106811523438,2,0.019501659166081486,1.1999969482421875,37.5099983215332,1.2400004069010417,37.36000061035156,-1.7368368217637906,38.20000076293945,0.019501659166081486 8237,2012-11-08,36.86000061035156,37.400001525878906,36.86000061035156,36.93000030517578,1385000.0,-0.001625069381618105,-14.42866485013624,0.13461467923559586,25.436406842478846,41.88475838057952,0.9189885124493031,1.2748585500659857,0.974741167228018,2.157634576253983,11.718210783971204,0.5400009155273438,-0.21542763366208817,-1.1739992141723619,-2.2982100175239566,-0.049788410820767126,-1.7361046158481628,-0.6118938124965609,1.7272011938476624,7.537758761815487,-30.825043437166862,0.5621054016757978,11,0.8949985504150391,0.9599990844726562,0.7149991989135742,2.1999988555908203,0.80999755859375,3,0.0252306101404296,-1.7446868088387477,36.91999816894531,1.1999969482421875,37.5099983215332,1.2400004069010417,37.36000061035156,0.0252306101404296 8238,2012-11-09,36.31999969482422,36.7599983215332,36.310001373291016,36.540000915527344,1213900.0,-0.014650051725058622,-2.750007947356709,3.1428882833787464,22.717150923470825,39.58431972072949,1.4062047798238737,1.7610191867859015,1.4834312605011988,2.678238669465131,13.283216464560777,0.5499992370605469,-0.33456792113418743,-1.622500038146974,-2.980531266691017,-0.2644688096029313,-2.301515652418992,-0.9434844238749562,2.1545699461914154,0.5554625428358896,-30.81334402173502,0.6790156142720201,11,1.2350006103515625,1.3000011444091797,1.255000114440918,2.739999771118164,1.6599998474121094,4,0.034416299848651466,-14.42866485013624,36.86000061035156,-1.7446868088387477,36.91999816894531,1.1999969482421875,37.5099983215332,0.034416299848651466 8239,2012-11-12,36.43999862670898,36.560001373291016,36.29999923706055,36.54999923706055,1350600.0,0.0033039353770110136,2.999882629107981,0.5000000000000323,26.267266119073,37.7339724755728,1.1991002672774016,1.5885775233630213,1.3328703431077926,2.542856575037945,14.936695201727868,0.26000213623046875,-0.40455117337954505,-1.417501068115243,-2.927759687607143,0.09275755137665698,-2.1726303778611893,-0.6623717583692965,1.8614055528886908,8.23525451873086,-19.34413417701159,0.7551293097459489,11,1.1100006103515696,1.1750011444091868,1.1350011825561594,2.6200008392334055,1.1500015258789134,0,0.03265648974349933,-2.750007947356709,36.31999969482422,-14.42866485013624,36.86000061035156,-1.7446868088387477,36.91999816894531,0.03265648974349933 8240,2012-11-13,36.75,36.959999084472656,36.27000045776367,36.38000106811523,1149800.0,0.008507173023431625,-1.3389777907089515,-3.3636079900123317,33.56483484655561,35.36010861120056,0.7956194268377388,1.2306209048294363,1.0001147197927693,2.225665037702427,15.966439466880491,0.6899986267089844,-0.42073907071731753,-1.0369997024536133,-2.617794270653924,0.5437948657466976,-1.8273969865537723,-0.2466024183534543,1.3512636853439588,27.745645621145336,-0.09398446253305437,0.7903972841001564,11,0.7849998474121094,0.8500003814697266,0.8450002670288086,2.309999465942383,0.8300018310546875,1,0.022040853694993645,2.999882629107981,36.43999862670898,-2.750007947356709,36.31999969482422,-14.42866485013624,36.86000061035156,0.022040853694993645 8241,2012-11-14,36.47999954223633,36.810001373291016,36.310001373291016,36.79999923706055,1323500.0,-0.007346951231664511,1.9411421519129362,-0.8648665367603682,33.79954437052173,33.159144908901574,0.8422209951709405,1.4173472113628591,1.2485900926358866,2.4905047328629237,16.976526702678203,0.5,-0.4645791453387744,-1.2080001831054688,-2.8578251057973176,0.44182473958638013,-2.032912644451393,-0.3830877217595443,1.4015125557979928,18.58397221012548,-10.324479102893676,0.824912461345924,11,1.0050010681152344,1.1200008392333984,1.2375011444091797,2.5799999237060547,1.0100021362304688,2,0.022478062091936923,-1.3389777907089515,36.75,2.999882629107981,36.43999862670898,-2.750007947356709,36.31999969482422,0.022478062091936923 8242,2012-11-15,36.11999893188477,36.77999877929688,36.0099983215332,36.459999084472656,1381400.0,-0.009868437907592287,-1.7499948910430019,1.0625014901175183,33.10503217670241,31.172991627220274,0.9510783784184298,1.6617098070092382,1.5688985880896382,2.839845714929858,17.403348948654568,0.770000457763679,-0.5292089725696627,-1.4405008316039982,-3.1633083046355353,0.2823066414275388,-2.3019045681197667,-0.5790970950882297,1.5681317693170698,11.579002316925543,-19.595818695303354,0.8614037365157697,11,0.9400005340576101,1.3500003814697195,1.6100015640258718,2.94000053405761,1.2600021362304545,3,0.025747517515976925,1.9411421519129362,36.47999954223633,-1.3389777907089515,36.75,2.999882629107981,36.43999862670898,0.025747517515976925 8243,2012-11-16,36.36999893188477,36.45000076293945,36.09000015258789,36.15999984741211,3026900.0,0.006921373405117004,-1.0571553133514986,-0.6176440889048795,33.8600428141615,30.525134763165614,0.46286937654269167,1.2837833025646077,1.2822603508667072,2.5787752096924734,19.19931315937663,0.3600006103515625,-0.681750561169217,-1.0675006866455021,-2.7596738497194977,0.6246724764284934,-1.9135872681825035,-0.2214141051085008,1.08319323616346,37.894770656569854,5.10599134250463,0.8460865815369983,11,0.6350002288818288,1.1000003814697195,1.3750019073486257,2.69000053405761,0.5300025939941335,4,0.035743724917210784,-1.7499948910430019,36.11999893188477,1.9411421519129362,36.47999954223633,-1.3389777907089515,36.75,0.035743724917210784 8244,2012-11-19,36.66999816894531,36.93000030517578,36.45000076293945,36.72000122070313,1807700.0,0.008248535767691134,1.0425459385754172,-0.23811080835606574,36.989209733799726,30.49444364390463,0.061128559503366375,0.8626173606154026,0.9406163376712939,2.2645474259324345,20.651672767453046,0.5600013732910085,-0.8306428016400105,-0.662501335144043,-2.264762045488361,0.9397593752002749,-1.4636316903162054,0.1386290200281195,0.5811468605908132,69.47361235479065,35.44383486915078,0.8011303551721596,11,0.33500099182128906,0.8000011444091797,1.075002670288086,2.3900012969970703,0.160003662109375,0,0.03572406432243613,-1.0571553133514986,36.36999893188477,-1.7499948910430019,36.11999893188477,1.9411421519129362,36.47999954223633,0.03572406432243613 8245,2012-11-20,36.52999877929688,36.79999923706055,36.209999084472656,36.709999084472656,1245200.0,-0.0038178182884937018,2.2777730682829653,3.5997863899901916,26.904716059160478,30.293800431769352,0.053077631387218105,0.8932598212872094,1.0506701619869787,2.3802583974351705,21.81825635036421,0.5900001525878906,-0.9774582463689967,-0.70400066375732,-2.2451070222201395,0.8371056947054996,-1.4745538429887333,0.06655251547409335,0.5473857111188352,56.52166701911153,28.944142634237853,0.7705531792314113,11,0.17500114440917258,0.9400005340576101,1.2700014114379812,2.5300006866455007,-0.04999923706055398,1,0.02901728466226383,1.0425459385754172,36.66999816894531,-1.0571553133514986,36.36999893188477,-1.7499948910430019,36.11999893188477,0.02901728466226383 8246,2012-11-21,36.45000076293945,36.75,36.13999938964844,36.599998474121094,1217600.0,-0.0021899266091069958,1.711109227313186,0.8333192048489287,27.098292165955044,30.47845435660004,0.06637545633817155,0.8830683746811729,1.10820231791795,2.4362142811171594,22.159337994492827,0.6100006103515625,-1.0213409042148953,-0.6979988098144503,-2.210886087778249,0.8148884681493485,-1.4544424487963497,0.058444829167449086,0.4799995422363281,47.826249207000785,23.960050476486074,0.7564436389818976,11,0.03499794006347656,1.019998550415039,1.3099985122680664,2.6099987030029297,0.3999977111816406,2,0.031001400396791334,2.2777730682829653,36.52999877929688,1.0425459385754172,36.66999816894531,-1.0571553133514986,36.36999893188477,0.031001400396791334 8247,2012-11-23,36.18999862670898,36.72999954223633,36.02000045776367,36.540000915527344,889800.0,-0.007133117442752801,-1.057972456725214,2.333384196739703,26.463656716284447,30.894732778023773,0.24735514798121017,1.0653782937777194,1.342254148807946,2.6696199592004533,22.16066928023125,0.7099990844726562,-1.0816195168299316,-0.8740009307861385,-2.404552622647614,0.6565507610753372,-1.6392767767168763,-0.10872508485540067,0.6112014007568405,18.681120598948713,-1.5129546787040873,0.7652758459307379,11,0.2950000762939524,1.280000686645515,1.5975017547607493,2.5150012969970774,1.470001220703132,4,0.0359216109723306,1.711109227313186,36.45000076293945,2.2777730682829653,36.52999877929688,1.0425459385754172,36.66999816894531,0.0359216109723306 8248,2012-11-26,36.400001525878906,36.70000076293945,36.099998474121094,36.099998474121094,1836400.0,0.005802788260260927,-2.999974568943594,-0.8571459711610598,36.81319717796194,32.0665028956781,0.055757417396058884,0.8019832381710827,1.1223907982644405,2.4247107705054134,21.94550932355766,0.6000022888183594,-1.0488130191663032,-0.6039981842041016,-2.1401515619980174,0.9321551935898142,-1.372074873101063,0.1640785046928599,-0.3900032043457031,41.75836613554335,18.937940540139035,0.7680766888969585,11,0.08499717712402344,1.069997787475586,1.6074981689453125,2.3049983978271484,1.1699981689453125,0,0.02692306321854354,-1.057972456725214,36.18999862670898,1.711109227313186,36.45000076293945,2.2777730682829653,36.52999877929688,0.02692306321854354 8249,2012-11-27,36.68000030517578,36.810001373291016,36.43999862670898,36.45000076293945,1285300.0,0.007692273834049468,-1.9599768069944108,0.7666573419459844,38.992070085188146,32.66952903330393,-0.20854796495664374,0.4572164745952776,0.824298653532253,2.1144326529032327,21.62064308962539,0.4099998474121094,-0.9920100200795616,-0.26799945831298544,-1.7630815498856975,1.2270826332597267,-1.0155405040993415,0.4795415874733706,-0.6599998474121094,83.54418766357307,57.73600828398224,0.7475410457863564,11,-0.21000099182128906,0.7899990081787109,1.4124994277954102,2.0249996185302734,1.009998321533196,1,0.005997852204818077,-2.999974568943594,36.400001525878906,-1.057972456725214,36.18999862670898,1.711109227313186,36.45000076293945,0.005997852204818077 8250,2012-11-28,36.900001525878906,36.97000122070313,36.38000106811523,36.599998474121094,1321700.0,0.005997852204818077,1.6818039950062202,1.3043636906440217,49.7059318515859,34.43690542008884,-0.452633032726105,0.16868003247075336,0.6016049975310338,1.8660819783788156,21.431980501296238,0.5900001525879048,-0.8559907195658454,0.001001739501951704,-1.4282558617811105,1.430259340785014,-0.713627061139583,0.7156305401434864,-0.8484010314941415,92.63161698863955,62.151801435553644,0.7146288006415318,11,-0.4100017547607422,0.5199985504150391,1.202498435974121,1.7499980926513672,0.43000030517578125,2,-0.001897010621398687,-1.9599768069944108,36.68000030517578,-2.999974568943594,36.400001525878906,-1.057972456725214,36.18999862670898,-0.001897010621398687 8251,2012-11-29,37.15999984741211,37.15999984741211,36.7599983215332,36.90999984741211,1210800.0,0.007046024682434204,2.20001220703125,0.8333248563145313,54.166653421198475,36.77708555836618,-0.6772494803071964,-0.2050029621041105,0.34897219074528607,1.5768825858470379,22.495346944914186,0.40000152587890625,-0.7397725228556595,0.3265001296997099,-0.906165998890522,1.5591662582899417,-0.2898329345954096,0.9428331939948293,-1.0532953094482451,100.0,63.86624073229246,0.6163330642951159,11,-0.5699996948242188,0.24499893188476562,0.9499998092651367,1.0599994659423828,-0.020000457763671875,3,-0.01829925478923644,1.6818039950062202,36.900001525878906,-1.9599768069944108,36.68000030517578,-2.999974568943594,36.400001525878906,-0.01829925478923644 8252,2012-11-30,37.52999877929688,37.52999877929688,36.97999954223633,37.209999084472656,1817800.0,0.009956914246611381,2.437498509882351,1.2799987792969034,67.63846904979576,40.530244028992215,-0.923301380931143,-0.6749782844691552,-0.0001832439859299484,1.180495643603372,23.57745878277877,0.549999237060554,-0.6723864039656675,0.737999153137217,-0.32208260064226124,1.7980809069166952,0.20795827624748142,1.2680400300269525,-1.3390306165771548,100.0,56.91348446162764,0.5300408768897386,11,-0.7549991607666087,-0.1250000000000071,0.5725011825561452,0.6700000762939382,-0.329998016357429,4,-0.01811884698357369,2.20001220703125,37.15999984741211,1.6818039950062202,36.900001525878906,-1.9599768069944108,36.68000030517578,-0.01811884698357369 8253,2012-12-03,37.34000015258789,37.61999893188477,37.16999816894531,37.61999893188477,1457100.0,-0.0050625801462536035,2.214305177111604,-0.8749970197649218,62.85716465541297,43.404461242504794,-0.6495447356939437,-0.5825814823717437,0.20920315209362172,1.3406577845264565,24.74957889106748,0.45000076293946023,-0.5865207156532506,0.5910005569458008,-0.2818388043656057,1.4638399182572073,0.15458087629009754,1.027420237601504,-1.0151289282104443,77.41941438143314,28.688300604134284,0.43641968065570175,12,-0.5200004577636719,0.06499862670898438,0.7024993896484375,0.654998779296875,0.3899993896484375,0,0.008569890024546334,2.437498509882351,37.52999877929688,2.20001220703125,37.15999984741211,1.6818039950062202,36.900001525878906,0.008569890024546334 8254,2012-12-04,37.02000045776367,37.560001373291016,36.97999954223633,37.34000015258789,1030100.0,-0.008569890024546223,-1.899998092658643,1.1428610354223143,53.846162206221955,46.39795525884495,-0.3069557636151288,-0.304997134674835,0.5475285703204165,1.6254639240370565,24.489514604100044,0.5800018310546875,-0.46829780061842285,0.2880008697509737,-0.5471631340250838,1.1231648735270312,-0.12958113213705502,0.7055828716390025,-0.5397139084853464,51.61294292095563,0.21791867553190514,0.41758200188802885,12,-0.20000076293945312,0.3849983215332031,0.9899997711181641,0.9650001525878906,1.0099983215332102,1,0.014856813351151743,2.214305177111604,37.34000015258789,2.437498509882351,37.52999877929688,2.20001220703125,37.15999984741211,0.014856813351151743 8255,2012-12-05,37.810001373291016,38.0,36.95000076293945,37.09000015258789,1727300.0,0.021339840782245822,-1.0999984741210938,-2.250005960470162,66.50126841088934,50.77606373050432,-1.0016256111936386,-1.1292683623827884,-0.21265458588813857,0.8014721808163188,24.198128267480683,1.0499992370605469,-0.3432671260546769,1.0630016326904297,0.16090751158098726,1.9650957537998721,0.6119545721357085,1.514048693245151,-1.1929493380999148,84.6775508446159,27.928730151814833,0.4510470605547215,12,-0.8000011444091797,-0.4050025939941406,0.1999988555908203,0.08499908447265625,0.25,2,-0.0031738360810218413,-1.899998092658643,37.02000045776367,2.214305177111604,37.34000015258789,2.437498509882351,37.52999877929688,-0.0031738360810218413 8256,2012-12-06,37.63999938964844,37.959999084472656,37.5,37.790000915527344,1113300.0,-0.004496217335836161,-1.139529107006618,-0.20833509939388803,69.79167184068056,55.590287633215,-0.7208787135974788,-0.9513354490960424,-0.028702592315937636,0.9291241784175597,23.20906816546,0.45999908447265625,-0.2501111247717134,0.8569995880126982,-0.1278354657656422,1.8418346417910385,0.364582061123528,1.3494171149018683,-0.8293346393840935,65.71420267319647,3.117379213608679,0.4924175268891705,12,-0.5900001525878906,-0.2350006103515625,0.37000083923339844,0.22999954223632812,0.40000152587890625,3,-0.008235854506389972,-1.0999984741210938,37.810001373291016,-1.899998092658643,37.02000045776367,2.214305177111604,37.34000015258789,-0.008235854506389972 8257,2012-12-07,37.790000915527344,37.79999923706055,37.54999923706055,37.66999816894531,887900.0,0.00398516281379524,2.571444141689373,-0.8000101724225624,68.9839752187583,59.164818526636815,-0.6929199471153282,-1.0836506500670993,-0.1698158404384742,0.7400890642727305,22.166558026528143,0.25,-0.08889041318484203,0.9605010986328111,-0.12256496684690177,2.043567164112524,0.41896806589295466,1.5020341313726675,-0.8400001525878906,80.0000726609531,13.688771182133621,0.5415330327398575,12,-0.6000003814697266,-0.38500213623046875,0.23999977111816406,0.019998550415039062,-0.010002136230461645,4,-0.01720035750546467,-1.139529107006618,37.63999938964844,-1.0999984741210938,37.810001373291016,-1.899998092658643,37.02000045776367,-0.01720035750546467 8258,2012-12-10,37.56999969482422,37.790000915527344,37.47000122070313,37.72000122070313,1693700.0,-0.005821678099317773,1.2068874799399683,-1.2499841057919086,62.2950905103767,61.75404301832444,-0.3235230382959031,-0.8065534104140966,0.04670680481321199,0.9176247275416145,20.34245448330076,0.31999969482421164,0.0826092207031337,0.6779998779296861,-0.4253469139763695,1.7813466698357416,0.12632648197666185,1.2296732738827103,-0.4729990386962868,59.047560226847494,-6.580196579739223,0.5516733959530268,12,-0.37999916076660156,-0.21500015258789062,0.5625009536743164,0.21500015258789062,0.3800010681152344,0,-0.009848254854676997,2.571444141689373,37.790000915527344,-1.139529107006618,37.63999938964844,-1.0999984741210938,37.810001373291016,-0.009848254854676997 8259,2012-12-11,37.63000106811523,37.72000122070313,37.400001525878906,37.58000183105469,1177200.0,0.001597055463891106,1.7826115801169846,-0.3333248563144681,65.36313623029622,63.49373239373669,-0.26216465973840997,-0.8145964689900111,-0.005831518506134614,0.808050059638326,18.35049856770339,0.31999969482422586,0.2951894015989609,0.6785011291503835,-0.45026742766776096,1.807269685968528,0.11411685074131128,1.2428854075594558,-0.4065805038452055,64.76198088290256,-1.9342886174468532,0.5643842784090732,12,-0.2500019073486257,-0.5700016021728445,0.47749996185303445,0.1549987792968821,0.47999954223633523,1,0.0026574135339536564,1.2068874799399683,37.56999969482422,2.571444141689373,37.790000915527344,-1.139529107006618,37.63999938964844,0.0026574135339536564 8260,2012-12-12,37.560001373291016,37.88000106811523,37.52999877929688,37.70000076293945,1078600.0,-0.0018602097485329594,-2.4999427808507644,-2.800030518044191,65.54619514113276,64.75812591817383,-0.09912225734705515,-0.7175934727527533,0.06194511708870465,0.8288434773864495,17.33385816200542,0.35000228881834516,0.43958441962253403,0.5680013656616225,-0.5881200374999125,1.7241227688231575,-0.010059335919144985,1.14606206724239,-0.2278596880187962,28.571525885558586,-38.83817879788732,0.578060701580767,12,-0.08500099182128906,-0.5550022125244141,0.47249889373779297,0.22499847412109375,1.0,2,0.012513242513885636,1.7826115801169846,37.63000106811523,1.2068874799399683,37.56999969482422,2.571444141689373,37.790000915527344,0.012513242513885636 8261,2012-12-13,37.29999923706055,37.560001373291016,37.22000122070313,37.5099983215332,907000.0,-0.006922314343027591,1.1935126621218748,1.5,65.5461951411329,64.52565103943353,0.20431290653593237,-0.41424789430803344,0.3218151743418076,1.0382665855264506,16.134899016692906,0.3400001525878835,0.5595114685730422,0.2669992446899414,-0.8706833854907856,1.4046818748706684,-0.30184207040041855,0.8358405597803014,0.7000007629394531,12.120914371585464,-58.91408378654997,0.5688413150903628,12,0.1750011444091797,-0.2950000762939453,0.7175006866455078,0.4850006103515625,1.25,3,0.020375392808998916,-2.4999427808507644,37.560001373291016,1.7826115801169846,37.63000106811523,1.2068874799399683,37.56999969482422,0.020375392808998916 8262,2012-12-14,37.04999923706055,37.41999816894531,36.83000183105469,37.34000015258789,1348800.0,-0.006702413005724828,1.6222237292733377,1.380962761126249,59.00272734669638,64.09738022735391,0.4236119385921384,-0.09592011106173004,0.5700647737205102,1.2417878649184217,14.754596656549094,0.589996337890625,0.6139246800561295,-0.029500770568844814,-1.0829663699184167,1.023964828780727,-0.5562335702436272,0.49723202910593756,0.9344007873535176,20.952149129340274,-51.564295869481114,0.5267327996747851,12,0.3650016784667969,-0.04500007629394531,0.7375001907348633,0.7350006103515625,1.5300025939941406,4,0.026720693626263614,1.1935126621218748,37.29999923706055,-2.4999427808507644,37.560001373291016,1.7826115801169846,37.63000106811523,0.026720693626263614 8263,2012-12-17,37.66999816894531,37.790000915527344,37.0099983215332,37.18000030517578,1115600.0,0.01673411456550289,1.1369835812004223,-1.6896424719160243,62.53160400591035,65.06242931620817,-0.16165366636256095,-0.6466888053903972,-0.05193091359268465,0.5827547522811898,13.008793134160044,0.7800025939941406,0.6484340735637915,0.5254981994628878,-0.5037885033743663,1.5547849023001419,0.010854848044260734,1.0401415508815148,0.2682259277343775,79.99970935618816,8.511450369464626,0.5146433514186275,12,-0.25499725341796875,-0.6649990081787109,0.11750125885009766,0.11500167846679688,1.1000022888183594,0,0.0029201119112942653,1.6222237292733377,37.04999923706055,1.1935126621218748,37.29999923706055,-2.4999427808507644,37.560001373291016,0.0029201119112942653 8264,2012-12-18,37.97999954223633,38.040000915527344,37.47000122070313,37.72999954223633,1453900.0,0.008229397089447588,2.0810565601995616,0.5102063059556248,63.36629643373435,64.71409909652428,-0.35890070540648367,-0.899641185483361,-0.3677826751367803,0.24358812771946248,12.365066974601566,0.5699996948242116,0.6080320648319955,0.7699995040893555,-0.2981420399991137,1.8381410481778246,0.23592873204512443,1.3040702761335865,-1.1499977111816406,95.04120506693064,25.144010232619763,0.5340707720442343,12,-0.5449981689453125,-0.9549999237060547,-0.3924989700317383,-0.3599987030029297,0.5400009155273438,1,-0.0007898572843192397,1.1369835812004223,37.66999816894531,1.6222237292733377,37.04999923706055,1.1935126621218748,37.29999923706055,-0.0007898572843192397 8265,2012-12-19,37.59000015258789,37.91999816894531,37.560001373291016,37.90999984741211,972300.0,-0.010268546454686778,1.1176510187595368,-1.279998779296875,55.15587178975832,63.087899090866244,-0.003788768542733578,-0.4491874939844678,0.006233489387255986,0.5932360723524681,11.334477989272225,0.4199981689453125,0.5916876832920437,0.32700004577636577,-0.70360717746685,1.3576072690195815,-0.18830356584524566,0.8423036573979772,-0.7357983398437469,62.80982616316828,-3.1440907713738397,0.5153036116216092,12,-0.154998779296875,-0.5650005340576172,-0.007500648498535156,0.024999618530273438,1.2900009155273366,2,0.013833478469083449,2.0810565601995616,37.97999954223633,1.1369835812004223,37.66999816894531,1.6222237292733377,37.04999923706055,0.013833478469083449 8266,2012-12-20,37.58000183105469,37.84000015258789,37.38000106811523,37.63999938964844,918700.0,-0.000265983545959525,1.0000000000000309,0.18749254941229765,50.65620713477568,61.05148041486817,-0.003571713142541455,-0.3691165010159807,-0.0034210009484496595,0.5561879750226666,10.037067751943615,0.45999908447266336,0.6413734547743886,0.2605016708373995,-0.7042339591828366,1.2252373008576356,-0.221866144172715,0.742869485847514,-0.702084036254881,61.98351797322774,0.32231343275898183,0.4823678150101173,12,-0.14500045776367188,-0.5550022125244141,-0.012501716613769531,0.019998550415039062,1.5699996948242188,3,0.026077687453077703,1.1176510187595368,37.59000015258789,2.0810565601995616,37.97999954223633,1.1369835812004223,37.66999816894531,0.026077687453077703 8267,2012-12-21,37.4900016784668,37.63999938964844,37.290000915527344,37.40999984741211,1494300.0,-0.002394894843073647,-1.1874925494122976,-1.3334181078331637,52.021580248335326,59.90997927464136,0.044028389175835514,-0.18628043381580284,0.0657977798054219,0.5962246969226328,8.562868852376624,0.34999847412109375,0.5646472689770832,0.10550136566162394,-0.7010105687942811,0.912013300117529,-0.29775460156633216,0.50875733288958,-0.5888422212524418,46.60215029869374,-12.526014159522141,0.4032559672279534,12,-0.05500030517578125,-0.46500205993652344,0.052498817443847656,0.10999870300292969,1.9399986267089844,4,0.02827414006765916,1.0000000000000309,37.58000183105469,1.1176510187595368,37.59000015258789,2.0810565601995616,37.97999954223633,0.02827414006765916 8268,2012-12-24,37.38000106811523,37.47999954223633,37.060001373291016,37.47999954223633,562300.0,-0.0029341319132228927,7.4000915541313805,-1.249952317375637,55.14285465163161,58.77439243256752,0.1388443747231065,0.000952548594533198,0.1545997581316172,0.6597454166249364,7.1762843021278,0.43000030517578125,0.4817334688919459,-0.05349922180176492,-0.7140340216497592,0.6070355780462293,-0.38376662172576204,0.2767681781222322,-0.45606478173461085,32.65304533652969,-26.29281490461453,0.3302673999239971,12,0.055000305175788355,-0.35000038146971946,-0.11500167846678977,0.08999824523926492,2.4199981689453196,0,0.032102748224987376,-1.1874925494122976,37.4900016784668,1.0000000000000309,37.58000183105469,1.1176510187595368,37.59000015258789,0.032102748224987376 8269,2012-12-26,36.900001525878906,37.56999969482422,36.84000015258789,37.41999816894531,785600.0,-0.012841078879630041,-1.2812507450587702,5.200045777065321,35.736707480259824,55.46222713691497,0.5636808354349938,0.525206733263758,0.6077084099328545,1.0975066006509593,6.14526385025801,0.7299995422363281,0.37632798208807827,-0.5444988250732408,-1.1578405313226128,0.06884288117613124,-0.8511696781979268,-0.23782797194855476,1.1399993896484375,5.555692916306095,-48.06424475546164,0.30667085312468717,12,0.5349998474121094,0.12999916076660156,0.3374977111816406,0.5699977874755859,2.6999969482421875,2,0.050677475733253985,7.4000915541313805,37.38000106811523,-1.1874925494122976,37.4900016784668,1.0000000000000309,37.58000183105469,0.050677475733253985 8270,2012-12-27,36.83000183105469,37.06999969482422,36.45000076293945,36.86000061035156,738400.0,-0.001897010621398687,1.755569495778373,0.057690332614404975,36.893260216338675,52.27856770082672,0.5802610337130432,0.6215611007871615,0.6488046066651378,1.1298609133014637,5.698641394134309,0.6199989318847656,0.3117637894440577,-0.6109985351562486,-1.238068193597627,0.01607112328512983,-0.9245333643769413,-0.2974637059355558,1.1859990692138638,27.33821834348757,-23.729401672936156,0.31353482922068926,12,0.41499900817871094,0.1999988555908203,0.4074974060058594,0.6399974822998047,2.8699989318847656,3,0.04588646599751178,-1.2812507450587702,36.900001525878906,7.4000915541313805,37.38000106811523,-1.1874925494122976,37.4900016784668,0.04588646599751178 8271,2012-12-28,36.47999954223633,37.02999877929688,36.45000076293945,36.66999816894531,1450900.0,-0.009503184127545694,-3.640054932478885,6.33354526958291,30.091193163701206,49.06617501382726,0.8959307807122414,0.9676176803439915,0.9555690609640948,1.4330942171294652,5.687586797141489,0.579998016357429,0.21577198010291454,-0.9270008087158175,-1.6794311118238028,-0.17457050560783216,-1.3032159602698101,-0.5507856571618248,1.473361352539058,2.5209087324611876,-43.03271697903377,0.3762151515539929,12,0.7650012969970703,0.5500011444091797,0.6075000762939453,0.9899997711181641,3.240001678466804,4,0.06578951633758079,1.755569495778373,36.83000183105469,-1.2812507450587702,36.900001525878906,7.4000915541313805,37.38000106811523,0.06578951633758079 8272,2012-12-31,36.849998474121094,36.900001525878906,36.15999984741211,36.38999938964844,1832800.0,0.010142514707446315,1.6428386534243402,-2.4210653121047243,39.53487340536891,46.51098272487821,0.552700620499742,0.5734646061295905,0.5389703100758609,1.0172046118563856,6.658894118260015,0.7400016784667969,0.126480164728747,-0.5230018615722685,-1.3125682211157539,0.26656449797121695,-0.9177850413440112,-0.12821868180052576,1.0432280153808549,48.93607811202225,4.879108798677386,0.394783179771741,12,0.2500019073486328,0.18000221252441406,0.1275005340576172,0.6200008392333984,3.1500015258789062,0,0.062415282143717166,-3.640054932478885,36.47999954223633,1.755569495778373,36.83000183105469,-1.2812507450587702,36.900001525878906,0.062415282143717166 8273,2013-01-02,37.65999984741211,37.66999816894531,37.25,37.31999969482422,1136500.0,0.021981042247799953,1.3333439298089456,0.7391322375731842,50.35798045128124,45.065614282383414,-0.2892901093825131,-0.2227547442488742,-0.31433756824656456,0.17465806236656078,7.144925139823539,0.8199996948242188,0.07253346720858644,0.2709995269775405,-0.5286558118029347,1.0706548657580157,-0.12882814241269358,0.6708271963677745,0.12923304356444731,99.33785876509775,55.508147610448916,0.3998276693902363,1,-0.6200008392333984,-0.5900001525878906,-0.6825008392333984,-0.1900005340576172,2.4000015258789062,2,0.046999481278152455,1.6428386534243402,36.849998474121094,-3.640054932478885,36.47999954223633,1.755569495778373,36.83000183105469,0.046999481278152455 8274,2013-01-03,37.56999969482422,37.75,37.4900016784668,37.72000122070313,784100.0,-0.0023898075664510188,1.4761852861035423,-0.4411807604707992,50.1187448295484,44.50593350902676,-0.29453843751061015,-0.09427064688787823,-0.26764829710855054,0.2331753889040442,7.309223955367,0.2599983215332031,0.06424315833736216,0.15349941253661825,-0.6303985475027005,0.937397372575937,-0.23844956748303758,0.5454483925562741,-1.4099998474121094,88.67922717599667,41.14649965621488,0.39194898001965905,1,-0.5699996948242188,-0.4699993133544922,-0.5925006866455078,-0.10000038146972656,2.5699996948242188,3,0.05935585734230231,1.3333439298089456,37.65999984741211,1.6428386534243402,36.849998474121094,-3.640054932478885,36.47999954223633,0.05935585734230231 8275,2013-01-04,37.68999862670898,37.77000045776367,37.5099983215332,37.650001525878906,957100.0,0.0031940093920546087,1.6000114440481412,-0.2666446264177214,54.79114765222697,44.96537134429912,-0.4457346244431193,-0.23581099696509256,-0.4217524354688251,0.08766027672451315,7.2652924107856816,0.26000213623046875,-0.009546697517556879,0.27949848175047975,-0.4934785736251399,1.0524755371260994,-0.10699004593733008,0.6659870094382896,-1.4981987762451112,95.0309440542867,41.24179558451641,0.3864885276878107,1,-0.7249984741210866,-0.5899982452392507,-0.7199993133544851,-0.21999931335448508,2.240001678466804,4,0.05067656983300073,1.4761852861035423,37.56999969482422,1.3333439298089456,37.65999984741211,1.6428386534243402,36.849998474121094,0.05067656983300073 8276,2013-01-07,37.33000183105469,37.65999984741211,37.13000106811523,37.599998474121094,1327900.0,-0.009551520529883395,1.7179467115302216,-6.75040534096448,53.34931613736939,45.112897554191804,-0.13961130328882376,0.10516251683133504,-0.09010864299251864,0.4213852343956148,7.46138989428313,0.55999755859375,-0.12750682521000556,-0.06499843597411825,-0.8309995916092063,0.7010027196609698,-0.44799901379166585,0.31800214184342934,-1.07507395629883,72.67090311146494,14.119692652210801,0.3830005778175443,1,-0.3650016784667969,-0.23000144958496094,-0.3750019073486328,0.1399974822998047,2.509998321533203,0,0.06348777968484254,1.6000114440481412,37.68999862670898,1.4761852861035423,37.56999969482422,1.3333439298089456,37.65999984741211,0.06348777968484254 8277,2013-01-08,37.13999938964844,37.310001373291016,37.06999969482422,37.209999084472656,1565000.0,-0.00508980530636316,-1.2857402361489554,0.2592613523976377,42.93334960937498,43.75628588282996,-0.005004045824279046,0.2571561848957913,0.07841972449511303,0.5880553425573254,7.704352732275424,0.26000213623046875,-0.1876913651340928,-0.22250080108642578,-0.972935656848982,0.5279340546761304,-0.5977182289677074,0.15271662679485587,-0.8244686115722644,9.999945504384172,-43.94464640537234,0.37521742788127915,1,-0.17499923706054688,-0.03999900817871094,-0.1424999237060547,0.3299999237060547,2.3100013732910156,1,0.06946693251087632,1.7179467115302216,37.33000183105469,1.6000114440481412,37.68999862670898,1.4761852861035423,37.56999969482422,0.06946693251087632 8278,2013-01-09,37.20000076293945,37.29999923706055,37.02999877929688,37.209999084472656,1161400.0,0.0016155458879123508,1.8421306242093736,0.14283378746594005,38.85716029575888,44.10300286232985,-0.10417915308426728,0.17709385392258525,0.0059030030539304335,0.5048336666249611,8.173591120363035,0.27000045776366477,-0.22671550592391299,-0.14399948120117045,-0.8911314437419477,0.6031324813396068,-0.5175654624715591,0.2295665000692182,-0.8262911976757792,22.973188925030318,-24.708303509671747,0.37356598127038915,1,-0.2350006103515625,-0.10000038146972656,-0.1100015640258789,0.26999855041503906,2.579998016357429,2,0.07526879515147877,-1.2857402361489554,37.13999938964844,1.7179467115302216,37.33000183105469,1.6000114440481412,37.68999862670898,0.07526879515147877 8279,2013-01-10,37.72999954223633,37.77999877929688,37.27000045776367,37.400001525878906,1768200.0,0.014247278721157608,1.3721045767868887,-33.00534147272034,51.92306886158516,45.77298160069057,-0.5632980995068237,-0.3636749761469602,-0.5371581404547641,-0.04474082920177125,8.46763907743456,0.579998016357429,-0.2554833265480596,0.3809993743896456,-0.3754714212288661,1.1374701700081573,0.0027639765803897376,0.7592347721989015,-1.3004383412726526,93.33343505859281,45.600690254121005,0.37823539780925486,1,-0.7600002288818359,-0.6299991607666016,-0.6175003051757812,-0.26000022888183594,2.479999542236328,3,0.061754621238370166,1.8421306242093736,37.20000076293945,-1.2857402361489554,37.13999938964844,1.7179467115302216,37.33000183105469,0.061754621238370166 8280,2013-01-11,38.02999877929688,38.41999816894531,37.849998474121094,37.97000122070313,1230000.0,0.007951212316467782,-2.7999593103095703,0.1818118764955437,55.72515156868503,48.62119920124432,-0.7545230756643662,-0.6605231737697892,-0.8495821347525876,-0.35638321546137774,8.730747123624258,0.6899986267089844,-0.2830296004902664,0.657498741149908,-0.15378627320800575,1.4687837555078218,0.2518562339709476,1.0631412483288685,-1.5194113236332143,71.94247763324039,24.937816041745435,0.40564250717895817,1,-0.7399997711181712,-0.7399997711181712,-0.9174995422363352,-0.5599994659423899,2.100002288818345,4,0.05548253163500538,1.3721045767868887,37.72999954223633,1.8421306242093736,37.20000076293945,-1.2857402361489554,37.13999938964844,0.05548253163500538 8281,2013-01-14,38.060001373291016,38.2400016784668,37.88000106811523,38.02000045776367,1233300.0,0.0007889191416556862,-1.2500059604701064,0.6667090539165819,57.364331915883554,50.60225014685706,-0.5999209604430931,-0.664751086932398,-0.9109374031668693,-0.39829204886801506,9.373035556493619,0.3600006103515696,-0.19163489609759665,0.6495012283325181,-0.21681493934364227,1.5158173960086785,0.21634314449443792,1.0826593121705983,-1.396661060564817,74.10093858060253,25.92814601054014,0.4331580838380793,1,-0.3350028991699219,-0.7700023651123047,-0.8525018692016602,-0.5900020599365234,2.059997558593757,0,0.04913291814006748,-2.7999593103095703,38.02999877929688,1.3721045767868887,37.72999954223633,1.8421306242093736,37.20000076293945,0.04913291814006748 8282,2013-01-15,38.040000915527344,38.060001373291016,37.75,38.060001373291016,922400.0,-0.0005254980830796674,29.99942780850658,-0.5,58.73015072080587,51.532491287915356,-0.43959500359248693,-0.5974087988300738,-0.9196222601208106,-0.3917123469218069,9.152769920983253,0.3100013732910156,-0.09321131762620638,0.580000686645505,-0.3123289356796022,1.4723303089706121,0.1338358754829514,1.0261654978080585,-1.2361279743036135,72.662056095285,21.595589100758367,0.4461648111625525,1,-0.31500244140625,-0.7500019073486328,-0.8125019073486328,-0.5700016021728516,2.329998016357429,1,0.04731859079229972,-1.2500059604701064,38.060001373291016,-2.7999593103095703,38.02999877929688,1.3721045767868887,37.72999954223633,0.04731859079229972 8283,2013-01-16,37.77999877929688,38.0099983215332,37.709999084472656,37.88000106811523,821700.0,-0.006834966613377014,-1.4999761583088294,4.9999999999992895,62.35949397471605,52.892574526267325,-0.17967577155251746,-0.34650884099661283,-0.6867600527397286,-0.1443840806482939,9.724293855974903,0.3300018310546875,0.06757750364194237,0.31449851989746946,-0.5846112932420056,1.2136083330369445,-0.13505638667226805,0.764053426467207,-0.8468358198554284,44.34776839765872,-11.960155178642559,0.4495549065697366,1,-0.055000305175788355,-0.48999977111817117,-0.482499122619636,-0.3099994659423899,2.430000305175774,2,0.04420333609321658,29.99942780850658,38.040000915527344,-1.2500059604701064,38.060001373291016,-2.7999593103095703,38.02999877929688,0.04420333609321658 8284,2013-01-17,37.95000076293945,38.11000061035156,37.75,37.790000915527344,970000.0,0.004499787960176693,-1.9999841055392196,-1.5999618539006661,65.30050059982356,54.06028040933361,-0.32419895227036477,-0.5469140590528028,-0.8554062352269725,-0.32987248553427406,10.187424137489353,0.3600006103515625,0.1804094922758992,0.4860004425048814,-0.4095886192687175,1.3815895042784803,0.0382059116180784,0.9337949733916844,-0.8978909867376927,33.80309689343549,-25.088272791248734,0.44779453088679966,1,-0.22500228881835938,-0.6600017547607422,-0.6775007247924805,-0.48000144958496094,2.479999542236328,3,0.048221290634189895,-1.4999761583088294,37.77999877929688,29.99942780850658,38.040000915527344,-1.2500059604701064,38.060001373291016,0.048221290634189895 8285,2013-01-18,38.11000061035156,38.11000061035156,37.77000045776367,37.9900016784668,1072500.0,0.004216069675770928,4.666719649044728,0.7499940395298381,73.48701300842879,56.29780228389577,-0.4675210010875688,-0.7019485921474882,-1.0169987299730963,-0.4962826594448515,10.675582554898737,0.3400001525878906,0.1960112981036488,0.6200002670288072,-0.3200780375503456,1.56007857160796,0.14996111473922724,1.090039419318387,-0.948459762730316,75.47161663199867,9.059402799156942,0.47003915228957766,1,-0.38500213623046875,-0.8200016021728516,-0.8900012969970703,-0.6400012969970703,2.6499977111816406,4,0.05510360641533785,-1.9999841055392196,37.95000076293945,-1.4999761583088294,37.77999877929688,29.99942780850658,38.040000915527344,0.05510360641533785 8286,2013-01-22,38.560001373291016,38.58000183105469,38.13000106811523,38.13999938964844,790700.0,0.01180794425957643,-1.0454643974926618,3.500047684140255,74.08450129108468,59.75904135964129,-0.8098637355342149,-1.1328475011352026,-1.4443755506353924,-0.9530161869426905,11.797936783071174,0.470001220703125,0.2333876139559834,1.0210010528564482,-0.033970263313072735,2.075972369025969,0.49351539477168416,1.5484867109412122,-1.2977839399638427,97.70110406636675,27.877082987411967,0.5274856580847617,1,-0.7550010681152344,-1.1900005340576172,-1.3200016021728516,-1.0900020599365234,2.7399978637695312,1,0.0407157582704778,4.666719649044728,38.11000061035156,-1.9999841055392196,37.95000076293945,-1.4999761583088294,37.77999877929688,0.0407157582704778 8287,2013-01-23,38.54999923706055,38.54999923706055,38.2599983215332,38.47999954223633,1113300.0,-0.00025939149051479315,7.285776566757493,0.1666651529050599,66.18176219104524,62.795108236895324,-0.6468419001732855,-1.0955296625655038,-1.4094650445843797,-0.9501926798440365,12.786963541254057,0.3000030517578125,0.24143539954878435,0.9579990386962862,-0.18909059406181683,2.1050886714543893,0.38445422231723825,1.5315438550753342,-1.1560033639606218,96.55143686476721,29.202416930931108,0.5735448163790512,1,-0.6249980926513672,-1.1799983978271484,-1.3099994659423828,-1.0799999237060547,2.7600021362304688,2,0.040726322331931186,-1.0454643974926618,38.560001373291016,4.666719649044728,38.11000061035156,-1.9999841055392196,37.95000076293945,0.040726322331931186 8288,2013-01-24,38.58000183105469,38.83000183105469,38.540000915527344,38.599998474121094,865900.0,0.0007782774212170551,-4.800106813153277,-0.2856675749318801,68.77320362465808,64.66734543279232,-0.5146234429109171,-1.0867393959605494,-1.396288572458836,-0.9850368662249309,13.509517383744582,0.29000091552734375,0.2887354592993887,0.9280015945434599,-0.2953951414623006,2.1513983305492204,0.3163032265405761,1.5396999625463437,-1.0674053621592847,76.85189109764195,11.696988245731205,0.6116983680028804,1,-0.3100013732910156,-1.085000991821289,-1.3700017929077148,-1.1100025177001953,3.1599998474121094,3,0.04639701959239506,7.285776566757493,38.54999923706055,-1.0454643974926618,38.560001373291016,4.666719649044728,38.11000061035156,0.04639701959239506 8289,2013-01-25,38.77000045776367,38.93999862670898,38.459999084472656,38.77999877929688,971500.0,0.004924795689253969,1.9091056215104802,0.5000000000003554,69.56518133569244,66.20512651801535,-0.6052302366929396,-1.1904966344628463,-1.543878589697968,-1.178821405377434,13.902481684154495,0.479999542236321,0.41468147136806977,1.0245002746582017,-0.24198268041615734,2.2909832297325607,0.39125879712101863,1.6577417521953848,-1.0993153454091527,85.47021923132152,23.099118421172264,0.6332414775371813,1,-0.44500160217285156,-1.220001220703125,-1.5600004196166992,-1.3000011444091797,3.1399993896484375,4,0.03714208433599908,-4.800106813153277,38.58000183105469,7.285776566757493,38.54999923706055,-1.0454643974926618,38.560001373291016,0.03714208433599908 8290,2013-01-28,38.52000045776367,38.72000122070313,38.40999984741211,38.66999816894531,1123300.0,-0.006448284680118932,1.4799731449409415,15.002289202583768,72.45269438666458,67.88161123699102,-0.3111328856250992,-0.8510270630086438,-1.2634944282243765,-0.9317044551933407,13.585992297812,0.3600006103515625,0.5582189949868308,0.6900003433227511,-0.5444020719561493,1.9244027586016514,0.07279913568330443,1.3072015509621977,-0.6716114533995281,48.14821791877113,-12.386314175421667,0.617201207639449,1,-0.19500160217285156,-0.970001220703125,-1.2899999618530273,-1.0500011444091797,3.0099983215332102,0,0.04958462680981479,1.9091056215104802,38.77000045776367,-4.800106813153277,38.58000183105469,7.285776566757493,38.54999923706055,0.04958462680981479 8291,2013-01-29,38.88000106811523,38.90999984741211,38.5,38.5,1079800.0,0.009345810126515586,-1.1578878682929277,-2.5333791103989762,80.8509717294174,70.33948023794787,-0.6063482582575475,-1.0772370690001694,-1.579596929513741,-1.2901289019927802,13.358925528832547,0.4099998474121094,0.6239157804567625,0.9300008773803654,-0.21522347435384148,2.0752252291145723,0.3573887015132655,1.5026130532474653,-0.8787867166228054,91.17683357829654,23.248272993231126,0.5726121758671017,1,-0.555002212524407,-1.3300018310546804,-1.6500005722045827,-1.410001754760735,2.2099990844726634,1,0.048353837494097274,1.4799731449409415,38.52000045776367,1.9091056215104802,38.77000045776367,-4.800106813153277,38.58000183105469,0.048353837494097274 8292,2013-01-30,39.150001525878906,39.2400016784668,38.5,38.790000915527344,1905300.0,0.006944456027422774,1.740742310572345,0.9473673643527758,82.17812184076791,72.54155000084252,-0.7848747516040859,-1.2291092420463343,-1.7900510941204857,-1.5636733893270218,12.817691533345263,0.7400016784667969,0.6607516276508321,1.0850011825561552,-0.05704758596319692,2.2270499510755073,0.5139767982964756,1.6560255668158348,-1.0173573758561645,89.15663204338634,14.899515155882199,0.571024384259677,1,-0.6550006866455078,-1.4500007629394531,-1.9200010299682617,-1.680002212524414,2.2399978637695312,2,0.05491692534827752,-1.1578878682929277,38.88000106811523,1.4799731449409415,38.52000045776367,1.9091056215104802,38.77000045776367,0.05491692534827752 8293,2013-01-31,39.43000030517578,39.43000030517578,39.0099983215332,39.27999877929688,2561100.0,0.007151948106867589,4.5999694827323125,0.4166701987877563,80.57544084976888,74.23876558416978,-0.9009517542091388,-1.4437255665172373,-2.0140817346849644,-1.8451449427601503,14.128345682394116,0.4200019836425781,0.7003054891433109,1.2764999389648466,0.0001678163646161579,2.552832061565077,0.6383338776647349,1.9146660002649583,-1.1201789506019892,100.0,26.99281750520487,0.6381660613001142,1,-0.8299999237060547,-1.635000228881836,-2.1999998092651367,-1.960000991821289,2.200000762939446,3,0.04767945862451484,1.740742310572345,39.150001525878906,-1.1578878682929277,38.88000106811523,1.4799731449409415,38.52000045776367,0.04767945862451484 8294,2013-02-01,39.79999923706055,39.849998474121094,39.45000076293945,39.66999816894531,1988800.0,0.009383690819708024,2.478247889473073,0.8666649712629473,81.05253154475973,75.0793787548732,-1.0962093236447146,-1.7266170882349812,-2.3323305178779137,-2.2183122174299683,15.84838037800475,0.4199981689453125,0.751792395805289,1.534998893737793,0.09426055127200073,2.975737236203585,0.8146297225048968,2.255368064970689,-1.2999992370605469,96.52782744836246,22.419916777603348,0.7203691712328972,2,-0.8099994659423828,-1.7950000762939453,-2.567498207092285,-2.3299999237060547,1.7299995422363352,4,0.04874378086921616,4.5999694827323125,39.43000030517578,1.740742310572345,39.150001525878906,-1.1578878682929277,38.88000106811523,0.04874378086921616 8295,2013-02-04,39.599998474121094,39.88000106811523,39.560001373291016,39.75,1675000.0,-0.005025144893802347,-1.782657732369075,-1.153848411044925,75.49657246579109,75.23627555206282,-0.7404965679647688,-1.4505579964241733,-2.077323367347269,-2.0156494340865976,17.714467201295424,0.31999969482421164,0.8136012114124256,1.2394981384277344,-0.2911633063947363,2.770159583250205,0.47416741601649903,2.0048288608389697,-0.8299987792968722,79.70997266135782,5.369801097208651,0.7653307224112341,2,-0.529998779296875,-1.5799980163574219,-2.367497444152832,-2.1299991607666016,1.8800010681152344,0,0.05833337026011809,2.478247889473073,39.79999923706055,4.5999694827323125,39.43000030517578,1.740742310572345,39.150001525878906,0.05833337026011809 8296,2013-02-05,39.70000076293945,39.900001525878906,39.63999938964844,39.66999816894531,943100.0,0.002525310421001903,-4.777815453736277,-0.20001525863384365,76.77410542558977,76.41320257812332,-0.7395563467849229,-1.4376091094440397,-2.1174441509484083,-2.107910325652213,18.99518037857301,0.3000030517578125,0.8602717812148128,1.2210004806518526,-0.34040109339608904,2.7824020546997943,0.44029969362788535,2.00170126767582,-0.7080007934570318,85.71424678884584,10.700722256944616,0.7807007870239704,2,-0.5450000762939453,-1.6700000762939453,-2.5625,-2.230001449584961,1.7099990844726562,1,0.04609566703247414,-1.782657732369075,39.599998474121094,2.478247889473073,39.79999923706055,4.5999694827323125,39.43000030517578,0.04609566703247414 8297,2013-02-06,39.72000122070313,39.77000045776367,39.38000106811523,39.560001373291016,1200800.0,0.0005037898584210332,2.000014672007332,5.33286713286737,83.91602888491119,78.09573871815144,-0.6438458881418327,-1.3222018356098886,-2.0677141411567774,-2.1199744922830845,19.95882207004547,0.3899993896484446,0.8726291277481977,1.1120008468627987,-0.409405713187887,2.6334074069134843,0.3512975668374594,1.872704126888138,-0.5464009399414138,79.77531942616952,0.8463161283554541,0.7607032800253413,2,-0.5650005340576243,-1.6900005340576243,-2.582500457763679,-2.25000190734864,1.6499977111816406,2,0.03449141212943063,-4.777815453736277,39.70000076293945,-1.782657732369075,39.599998474121094,2.478247889473073,39.79999923706055,0.03449141212943063 8298,2013-02-07,40.0,40.0,39.650001525878906,39.77999877929688,1308600.0,0.007049314468573709,2.181786655569427,1.3750089407051374,84.51171315580251,79.75646447594144,-0.7836437312786018,-1.456343686053927,-2.2800612083277088,-2.3833027068996557,21.012443660530344,0.34999847412109375,0.8594707372492891,1.2519996643066378,-0.2388792988444024,2.742878627457678,0.5065601827311141,1.9974391458821614,-0.6811194702148455,100.0,14.72824859399313,0.7454394815755205,2,-0.7950000762939453,-1.4850006103515625,-2.934999465942383,-2.530000686645508,1.1399993896484375,3,0.03474998474121094,2.000014672007332,39.72000122070313,-4.777815453736277,39.70000076293945,-1.782657732369075,39.599998474121094,0.03474998474121094 8299,2013-02-08,40.060001373291016,40.09000015258789,39.790000915527344,39.9900016784668,1175200.0,0.0015000343322753018,3.6154703914548976,0.318178665556953,83.9720610615999,81.03639410648981,-0.7167934845388189,-1.4048652081817323,-2.2793453950955183,-2.4317038452755355,23.215918839846257,0.2999992370605469,0.9057461646157989,1.1955009460449233,-0.32429793771933646,2.715299829809183,0.43560150416279697,1.9554003879270496,-0.6800003051757884,95.77481436906979,8.880749836936815,0.759899441882129,2,-0.7650012969970703,-1.5000019073486328,-3.005002021789551,-2.5900020599365234,1.029998779296875,4,0.03919120421875388,2.181786655569427,40.0,2.000014672007332,39.72000122070313,-4.777815453736277,39.70000076293945,0.03919120421875388 8300,2013-02-11,40.13999938964844,40.150001525878906,39.95000076293945,40.06999969482422,1166700.0,0.0019969549080134374,3.444265491226583,1.0,81.59991210950912,81.11960970427779,-0.6066211454997372,-1.389945449721246,-2.3035371661287485,-2.4929721457395715,24.67273633503243,0.20000076293945312,0.9526477234966819,1.1699989318847628,-0.3980636036269516,2.738061467396477,0.3859676641289056,1.95403019964062,-0.6179985046386776,98.70102204101046,12.629771996719938,0.7840312677558565,2,-0.8149986267089844,-1.5499992370605469,-3.089999198913574,-2.6700000762939453,1.2999992370605398,0,0.03462878452377116,3.6154703914548976,40.060001373291016,2.181786655569427,40.0,2.000014672007332,39.72000122070313,0.03462878452377116 8301,2013-02-12,39.93000030517578,39.93000030517578,39.61000061035156,39.77999877929688,830600.0,-0.005231666359387432,3.2666191953613755,2.142888283378645,75.55556811422613,80.38377040132869,-0.25928274218117764,-1.0884742356023622,-2.047403245529196,-2.2617616007298693,25.843922303846096,0.529998779296875,0.9836461689332836,0.8664999008178711,-0.6960925550967545,2.4290923567324967,0.0852036728605583,1.6477961287751839,0.220001220703125,71.42842988144747,-12.76702940729615,0.7812962279573142,2,-0.35000038146972656,-1.3400001525878906,-2.8975000381469727,-2.460000991821289,1.4300003051757812,1,0.03881791197631501,3.444265491226583,40.13999938964844,3.6154703914548976,40.060001373291016,2.181786655569427,40.0,0.03881791197631501 8302,2013-02-13,39.84000015258789,40.08000183105469,39.68999862670898,39.95000076293945,865100.0,-0.002253948206862977,1.1081097799864292,-0.7333299425258473,72.82607043096431,79.52272924368376,-0.06829526307895861,-0.9030059880136605,-1.9232908624431246,-2.1463871481039263,27.43349544479998,0.39000320434571023,1.0326107101395579,0.686499786376956,-0.8346807048884273,2.207680277642339,-0.07409045925573565,1.4470900320096476,0.3100013732910156,42.59243560943218,-40.774985277248824,0.760590245632692,2,-0.07499885559082031,-1.25,-2.807499885559082,-2.4200000762939453,1.6899986267089915,2,0.03940762271112175,3.2666191953613755,39.93000030517578,3.444265491226583,40.13999938964844,3.6154703914548976,40.060001373291016,0.03940762271112175 8303,2013-02-14,39.45000076293945,39.900001525878906,39.36000061035156,39.70000076293945,1573200.0,-0.009789141268944146,-1.5116303827114494,2.272714662227771,61.48649519425321,77.34872520473859,0.3630143877066061,-0.40209495480539204,-1.4968825882447874,-1.7328640362499854,28.873331884646557,0.5400009155273438,1.0181138184098089,0.21300029754638672,-1.167572692423768,1.5935732875165414,-0.47728619743868705,0.9032867925314605,0.6892007446289057,11.392411175601417,-68.74679422150686,0.6902864949850767,2,0.30500030517578125,-0.8600006103515625,-2.4175004959106445,-2.045001983642578,1.8899993896484375,3,0.04866915416511275,1.1081097799864292,39.84000015258789,3.2666191953613755,39.93000030517578,3.444265491226583,40.13999938964844,0.04866915416511275 8304,2013-02-15,39.77999877929688,39.83000183105469,39.5,39.599998474121094,1283900.0,0.008364968567185382,1.3571019863218985,-0.7200012207031534,70.72367636780248,76.81840341607318,0.03339253279110466,-0.6197389622365534,-1.7755703170292065,-2.036062895023754,30.205492425314702,0.3800010681152344,0.981795423310885,0.4514984130859432,-0.8071096531448063,1.7101064793166927,-0.17780562002943157,1.080802446201318,0.3280346923828077,53.16426357113285,-29.740116847203424,0.6293040331153738,2,-0.02499771118164773,-1.069997787475593,-2.7474985122680735,-2.375000000000007,2.0800018310546804,4,0.03418805058031715,-1.5116303827114494,39.45000076293945,1.1081097799864292,39.84000015258789,3.2666191953613755,39.93000030517578,0.03418805058031715 8305,2013-02-19,40.209999084472656,40.22000122070313,39.810001373291016,39.88000106811523,792800.0,0.010809459989213677,1.3428409499623437,1.833319204848863,71.38262679588411,76.21935023499476,-0.33635038844357723,-0.9321371802671337,-2.1736737737222,-2.4355334906267956,31.835673754294735,0.44000244140625,0.9528324584411934,0.7764987945556641,-0.4019253460046457,1.9549229351159738,0.1872867242755092,1.365710864835819,-0.8499984741210938,98.83696172885425,16.277606395691663,0.5892120702801558,2,-0.4199981689453125,-1.2449989318847656,-3.174999237060547,-2.8050003051757812,1.7700004577636719,1,0.02188513026987482,1.3571019863218985,39.77999877929688,-1.5116303827114494,39.45000076293945,1.1081097799864292,39.84000015258789,0.02188513026987482 8306,2013-02-20,40.13000106811523,40.47000122070313,40.11000061035156,40.18999862670898,730900.0,-0.0019895055503326153,-6.200122072176339,-0.1818118764955398,66.78084652476471,74.31544108386737,-0.2111466617673372,-0.7678563521835287,-2.0565703383675427,-2.33234623472476,32.84597527158678,0.3600006103515696,0.8903001521618776,0.6180007934570213,-0.5240301247445487,1.7600317116585913,0.04698533435623631,1.1890162525578063,-0.7528004455566304,69.36937246546046,-11.845079940819744,0.5710154591007868,2,-0.21500015258788352,-1.0400009155273366,-2.8400020599365163,-2.7250022888183523,2.7599983215332102,2,0.03264384559497535,1.3428409499623437,40.209999084472656,1.3571019863218985,39.77999877929688,-1.5116303827114494,39.45000076293945,0.03264384559497535 8307,2013-02-21,40.11999893188477,40.27999877929688,39.9900016784668,40.13999938964844,918300.0,-0.00024924335819176413,-1.0714451150561142,0.3333545269581725,63.01885325782642,71.92734553964782,-0.15470701231227224,-0.6684761284816076,-2.0136497128333914,-2.3024903913541195,33.7924713132969,0.28999710083008523,0.8565463202357648,0.5294986724853601,-0.5481289220967298,1.60712626706745,-0.009315124805688413,1.0683124697764086,-0.6990862854003979,68.46827960684604,-9.941556366333558,0.5388137972910455,2,-0.20499801635742898,-1.029998779296882,-2.6125001907348704,-2.7150001525878977,2.440002441406243,3,0.030907320824510753,-6.200122072176339,40.13000106811523,1.3428409499623437,40.209999084472656,1.3571019863218985,39.77999877929688,0.030907320824510753 8308,2013-02-22,40.36999893188477,40.43000030517578,40.18999862670898,40.18999862670898,865300.0,0.006231306247650892,-1.6666807951509726,-8.999809269506102,61.2648215384246,69.40431892596168,-0.3874474764731559,-0.8195151716103553,-2.220055111753588,-2.535931164775498,34.41289426221069,0.3100013732910085,0.8149418514241944,0.6899988174438576,-0.33005200487548336,1.7100496397631986,0.17997340628418357,1.2000242286035316,-0.9071227424316461,89.69049866289137,13.011802158992523,0.5100254111596713,2,-0.454998016357429,-1.279998779296882,-2.8625001907348704,-2.9650001525878977,2.229999542236321,4,0.028734205551239844,-1.0714451150561142,40.11999893188477,-6.200122072176339,40.13000106811523,1.3428409499623437,40.209999084472656,0.028734205551239844 8309,2013-02-25,40.209999084472656,40.91999816894531,40.20000076293945,40.45000076293945,1490800.0,-0.003963335438330828,-4.538477339084761,-1.3333403975754468,62.24901874871694,67.25421966365144,-0.22789887677237175,-0.575614915047538,-2.0193553687690553,-2.3550248868348334,35.12750620192142,0.7199974060058594,0.7510211067274923,0.4579990386962862,-0.49251464086188435,1.4085127182544568,-0.017257801082799062,0.9332558784753715,-0.7068378937695314,36.035933864643155,-38.596255338728994,0.4752568397790856,2,-0.06999969482421875,-0.875,-2.702500343322754,-2.8050003051757812,2.2900009155273438,0,0.028102489277389564,-1.6666807951509726,40.36999893188477,-1.0714451150561142,40.11999893188477,-6.200122072176339,40.13000106811523,0.028102489277389564 8310,2013-02-26,40.43000030517578,40.72000122070313,40.22000122070313,40.38000106811523,1301400.0,0.005471306284811073,-1.7027105048818993,-0.20832869744896865,63.98468272933886,65.96856573199729,-0.44973147157090665,-0.6800536483014596,-2.1930044721754385,-2.557098916582845,36.01953734780464,0.5100021362304759,0.663261865001175,0.5825002670288058,-0.2189416712964487,1.3839422053540602,0.18177929786617852,0.983221236191433,-0.8418288957781286,47.3118588310575,-24.847857102524152,0.4007209691626263,2,-0.29000091552734375,-1.085000991821289,-2.922501564025879,-3.075000762939453,2.220001220703125,1,0.035369782200884936,-4.538477339084761,40.209999084472656,-1.6666807951509726,40.36999893188477,-1.0714451150561142,40.11999893188477,0.035369782200884936 8311,2013-02-27,40.7599983215332,40.86000061035156,40.38999938964844,40.38999938964844,1135900.0,0.008162206625439428,-1.5405544730032064,7.400091554130329,67.8082039665089,65.41102501372445,-0.7259547383158562,-0.9085682039626732,-2.4634781568535686,-2.864514077876194,36.71693378782931,0.470001220703125,0.583059207392111,0.8184984207153292,0.05473378571953447,1.582263055711124,0.43661610321743183,1.2003807382132266,-1.0919173065626921,82.79565040833822,11.120103752728411,0.3818823174978965,2,-0.6199989318847656,-1.2349987030029297,-3.252499580383301,-3.5450000762939453,2.0900001525878906,2,0.029931336382283513,-1.7027105048818993,40.43000030517578,-4.538477339084761,40.209999084472656,-1.6666807951509726,40.36999893188477,0.029931336382283513 8312,2013-02-28,41.29999923706055,41.40999984741211,40.66999816894531,40.77000045776367,2441400.0,0.013248305637001634,-1.0273925357691545,1.4324332683801924,70.44026213476933,66.40588800711514,-1.1589514986671787,-1.348369608178146,-2.9283931398355563,-3.377924154096867,37.18250693801582,0.7400016784667969,0.5320872323023735,1.2509994506835938,0.361437258535652,2.1405616428315355,0.8062183546096264,1.695780546757561,-1.5568031928515467,90.98356555019141,21.945273449825734,0.44478109607397065,2,-0.8449993133544922,-1.4650001525878906,-3.712498664855957,-4.004999160766602,1.8899993896484304,3,0.038498793752061555,-1.5405544730032064,40.7599983215332,-1.7027105048818993,40.43000030517578,-4.538477339084761,40.209999084472656,0.038498793752061555 8313,2013-03-01,41.310001373291016,41.34000015258789,40.95000076293945,41.209999084472656,1510200.0,0.00024218247978780028,3.874997019764919,0.18868399838774688,69.96806864023594,66.32193159294107,-0.9804733939418142,-1.2757116169647986,-2.881632485198722,-3.364679770530884,37.41620702330378,0.3899993896484375,0.5113165847382461,1.167001533508298,0.16290270331933243,2.1711003636972634,0.6649521184138152,1.6690509486027807,-1.4334610248257675,91.73565704269312,25.002043933797765,0.5020494150944828,3,-0.7000007629394531,-1.4000015258789062,-3.6625003814697266,-4.01500129699707,1.7099990844726562,4,0.030259016181204634,-1.0273925357691545,41.29999923706055,-1.5405544730032064,40.7599983215332,-1.7027105048818993,40.43000030517578,0.030259016181204634 8314,2013-03-04,41.7400016784668,41.7400016784668,41.16999816894531,41.20000076293945,1266400.0,0.010409108953789437,1.111120530100736,5.399885561701316,72.98854165639,66.50036657744174,-1.232857212330039,-1.6368414775504831,-3.2586968324208954,-3.7723695587494745,37.288132586773536,0.5700035095214844,0.5200616598840639,1.5000017166137667,0.28313743975535033,2.716865993472183,0.8915695781845585,2.108433855042975,-1.7407845700858005,100.0,35.76880948406597,0.6084321384292096,3,-0.875,-1.6650009155273438,-3.8575010299682617,-4.320001602172852,1.4599990844726562,0,0.020603659824430798,3.874997019764919,41.310001373291016,-1.0273925357691545,41.29999923706055,-1.5405544730032064,40.7599983215332,0.020603659824430798 8315,2013-03-05,41.90999984741211,41.95000076293945,41.650001525878906,41.849998474121094,1514700.0,0.004072787784122456,3.2856052968583964,0.11111346585851736,78.77907460286657,67.83350303056417,-1.2698935216100082,-1.7127188211060655,-3.3601194555052842,-3.92155656494986,37.18423587399652,0.2999992370605469,0.6081544337712543,1.554499816894534,0.16687814309165816,2.94212149069741,0.8606889799930997,2.2483106537959685,-1.7367042820225294,97.43584100551419,32.70579522155823,0.6938108369014364,3,-0.9399986267089844,-1.7299995422363281,-3.972500801086426,-4.435001373291016,1.2900009155273438,1,0.014077789423430964,1.111120530100736,41.7400016784668,3.874997019764919,41.310001373291016,-1.0273925357691545,41.29999923706055,0.014077789423430964 8316,2013-03-06,41.52999877929688,41.900001525878906,41.400001525878906,41.900001525878906,1424500.0,-0.009067073956066651,1.702682640163309,-6.166571301417645,72.65413986747774,68.90409043163653,-0.749205376542541,-1.2528222536059914,-2.914222282837791,-3.524339494146382,36.78559565411179,0.5099983215332031,0.6377949530954297,1.0829988479614343,-0.3627513273513827,2.5287490232742513,0.36012376030502935,1.8058739356178393,-1.1434985902013182,67.18741152453526,-0.32872850351529337,0.722875087656407,3,-0.45999908447266336,-1.3049983978271555,-3.5924997329711985,-4.055000305175788,2.0600013732910085,2,0.026968523465027427,3.2856052968583964,41.90999984741211,1.111120530100736,41.7400016784668,3.874997019764919,41.310001373291016,0.026968523465027427 8317,2013-03-07,41.09000015258789,41.61999893188477,41.060001373291016,41.47000122070313,1276000.0,-0.010594718026535,-1.5454513928023697,1.027022290038598,71.69312062520687,70.0627903301679,-0.1756093638124412,-0.7430192111971081,-2.4091803213160645,-3.069348949442201,36.844441367319206,0.5599975585937571,0.6266874569606244,0.574500274658206,-0.8559576395358874,2.0049581888522994,-0.14072868243884074,1.2897292317552527,-0.5158798946310625,13.99993896484375,-58.11151254968031,0.7152289570970471,3,-0.0149993896484375,-0.8649997711181641,-3.152501106262207,-3.615001678466797,1.7400016784667969,3,0.04283276502792499,1.702682640163309,41.52999877929688,3.2856052968583964,41.90999984741211,1.111120530100736,41.7400016784668,0.04283276502792499 8318,2013-03-08,41.38999938964844,41.43999862670898,41.0099983215332,41.15999984741211,1078200.0,0.007301027888695577,1.606078120845781,-0.6052602519700735,71.46667480468744,71.08697433638685,-0.3528072101418118,-0.983993709424638,-2.635762962558779,-3.351820947009351,36.54735349240343,0.43000030517577414,0.655977270086467,0.804999542236331,-0.6547698063088632,2.264768890781525,0.0751148679637339,1.534884216508928,-0.650773471093693,40.42554054931498,-32.67468564737481,0.7298846742725985,3,-0.30499839782714844,-0.9099998474121094,-3.2924985885620117,-3.7649993896484375,1.8500022888183594,4,0.04348874761062982,-1.5454513928023697,41.09000015258789,1.702682640163309,41.52999877929688,3.2856052968583964,41.90999984741211,0.04348874761062982 8319,2013-03-11,41.63000106811523,41.63000106811523,41.29999923706055,41.36999893188477,799900.0,0.00579854269161495,1.538454766865309,1.1304463204683177,69.94384039141345,71.74910296550625,-0.4137042677011351,-1.1598081485747045,-2.782571326199431,-3.5725621423369134,36.20152114360911,0.3300018310546804,0.7182090396765162,0.966501235961907,-0.5424238131604042,2.475426285084218,0.21203871140075137,1.7209637605230625,-0.745482168234318,65.95756769040896,-3.7265610326521568,0.7544625245611569,3,-0.46000099182128196,-0.9750003814697195,-3.4325008392333913,-3.910001754760735,1.1699981689453196,0,0.03338936713871621,1.606078120845781,41.38999938964844,-1.5454513928023697,41.09000015258789,1.702682640163309,41.52999877929688,0.03338936713871621 8320,2013-03-12,41.52999877929688,41.68000030517578,41.33000183105469,41.599998474121094,742700.0,-0.0024021687785864554,2.043420572527946,-0.26922738343259983,69.5530098233631,71.94297028293448,-0.15785857392213387,-1.0016883335006312,-2.586359668979618,-3.454004692865034,35.77961749036519,0.34999847412109375,0.7756847838992726,0.7969989776611399,-0.7382173187961953,2.332215274118475,0.029390829432472287,1.5646071258898075,-0.520000457763679,58.42680736705479,-10.830462874702974,0.7676081482286667,3,-0.2199993133544993,-0.8749980926513743,-3.0324993133544993,-3.5949993133544993,1.450000762939446,1,0.04021194396170036,1.538454766865309,41.63000106811523,1.606078120845781,41.38999938964844,-1.5454513928023697,41.09000015258789,0.04021194396170036 8321,2013-03-13,41.47999954223633,41.65999984741211,41.38999938964844,41.5,1335600.0,-0.0012039306171489628,-1.6999942779759294,0.2857220708447156,68.78452456473488,71.75899944181954,0.005602564920792474,-0.874446424085427,-2.4274650840882472,-3.390342795054309,36.37887034079835,0.2700004577636719,0.8508084108039,0.6694997787475572,-0.8514624274137077,2.190461984908822,-0.09098132433307882,1.4299808818281932,-0.3572009277343753,70.14922823778589,0.7594328402927459,0.7604811030806334,3,-0.029998779296875,-0.8249988555908203,-2.934999465942383,-3.529998779296875,2.1300010681152344,2,0.041465796520845144,2.043420572527946,41.52999877929688,1.538454766865309,41.63000106811523,1.606078120845781,41.38999938964844,0.041465796520845144 8322,2013-03-14,41.40999984741211,41.52999877929688,41.2599983215332,41.52999877929688,1345500.0,-0.0016875529314541726,3.5000476841398402,5.999809269502548,65.11628164865769,71.21991199831085,0.10375803750297052,-0.7175865591043973,-2.259066254200178,-3.310301864873388,36.641490363952364,0.270000457763679,0.9099769127864121,0.5210000991821317,-0.9503104200124639,1.9923106183767274,-0.21465516041516253,1.256655358779426,-0.1879369750976565,59.701543524428224,-6.826215149754823,0.7356552595972964,3,0.06999969482421875,-0.7549991607666016,-2.8174991607666016,-3.4499988555908203,2.1800003051757812,3,0.05264429638272561,-1.6999942779759294,41.47999954223633,2.043420572527946,41.52999877929688,1.538454766865309,41.63000106811523,0.05264429638272561 8323,2013-03-15,41.36999893188477,41.5099983215332,41.18000030517578,41.22000122070313,2540700.0,-0.0009659723659679598,-1.8695536795314434,-1.2499920526432169,67.46985875294024,70.60672500903866,0.171164378331504,-0.5548146313467228,-2.1452150010986273,-3.262945179026211,37.7540221490209,0.3299980163574219,0.9313653201963206,0.38499927520752664,-0.9336050144277905,1.7036035648428438,-0.27430286961013195,1.0443014200251852,0.5800018310546804,37.999725341798296,-31.047251335123434,0.6593021448176587,3,0.1100006103515554,-0.7149982452392649,-2.777498245239265,-3.4099979400634837,2.420001983642571,4,0.03529134486016772,3.5000476841398402,41.40999984741211,-1.6999942779759294,41.47999954223633,2.043420572527946,41.52999877929688,0.03529134486016772 8324,2013-03-18,41.13999938964844,41.310001373291016,40.90999984741211,41.040000915527344,1161000.0,-0.0055595733182161045,-1.2222269317170347,0.6666666666666666,60.660641052076926,68.59356572561758,0.3431935826549122,-0.2294680959534432,-1.8396136842647053,-3.025894574503816,38.65519153279157,0.45999908447266336,0.8928189239795117,0.08699970245361044,-1.1040568620954474,1.2780562670026683,-0.5085285798209185,0.6825279847281394,0.7946013641357439,29.870052662607566,-40.194339268501196,0.5955282822745284,3,0.2650012969970703,-0.4849987030029297,-2.2799997329711914,-3.1299991607666016,2.8500022888183594,0,0.051045267865190036,-1.8695536795314434,41.36999893188477,3.5000476841398402,41.40999984741211,-1.6999942779759294,41.47999954223633,0.051045267865190036 8325,2013-03-19,41.09000015258789,41.310001373291016,40.790000915527344,41.20000076293945,1257600.0,-0.00121534365100473,2.1515004392657326,-1.1000228885328451,55.409860669885205,66.67753470366286,0.29574425255665204,-0.11611432044186643,-1.716903439389327,-2.96475229704037,38.84338105602181,0.5200004577636719,0.8542601819002229,-0.006999588012696734,-1.1300053000517352,1.1160061240263417,-0.5685024440322124,0.5545032680068189,0.8036165649414073,34.48271326157016,-32.56794238253425,0.561502856019518,3,0.14500045776367188,-0.4349994659423828,-2.1625003814697266,-2.9950008392333984,3.049999237060547,1,0.041615942519410254,-1.2222269317170347,41.13999938964844,-1.8695536795314434,41.36999893188477,3.5000476841398402,41.40999984741211,0.041615942519410254 8326,2013-03-20,41.43999862670898,41.61999893188477,41.18999862670898,41.290000915527344,1104500.0,0.008517850397210092,-1.457128532659026,-1.3636079900124198,52.44754125474158,64.53913699583339,-0.07639730598368999,-0.3825527066166572,-1.9770192010835501,-3.2961901920438024,38.867146531573724,0.5299987792968821,0.7669315186353742,0.277499008178701,-0.7573852530490868,1.3123832694064888,-0.2399431224351929,0.7949411387925949,0.387401142700206,78.31316441384357,13.699561500387176,0.5174421306138939,3,-0.20499801635741477,-0.7849979400634695,-2.4824981689453054,-3.2849979400634695,2.590000152587905,2,0.03716218548653094,2.1515004392657326,41.09000015258789,-1.2222269317170347,41.13999938964844,-1.8695536795314434,41.36999893188477,0.03716218548653094 8327,2013-03-21,41.36000061035156,41.560001373291016,41.25,41.349998474121094,1097900.0,-0.0019304541266527142,-1.9524069028156221,0.06668192568856653,50.853230323364336,62.24875427568637,0.05132539898070121,-0.2159664247167825,-1.800089585704022,-3.1931182180314295,39.23144358500339,0.3100013732910156,0.634290176415341,0.13550090789794922,-0.7778503030580026,1.048852118853901,-0.3211746975800267,0.5921765133759251,0.40515522782470725,68.67482615509711,7.182494688477163,0.4566756054779763,3,-0.125,-0.7049999237060547,-2.27500057220459,-3.2049999237060547,3.0999984741210938,3,0.054400386044406224,-1.457128532659026,41.43999862670898,2.1515004392657326,41.09000015258789,-1.2222269317170347,41.13999938964844,0.054400386044406224 8328,2013-03-22,41.52999877929688,41.63999938964844,40.93999862670898,41.43999862670898,1184100.0,0.004110207118874554,3.516113948194225,8.998093058735211,46.06735312312936,59.59581124587703,-0.10809250926903502,-0.31052525221462446,-1.8711165619976597,-3.334508509422996,39.09153153270468,0.7000007629394602,0.5456076556470819,0.24749908447266478,-0.5807365419150159,1.0757347108603454,-0.16661872872117556,0.6616168976665051,0.17664776352044953,87.05872849180146,29.180022248227772,0.4141178131938411,3,-0.2949981689453196,-0.8749980926513743,-2.3524980545044016,-3.3749980926513743,3.409999847412095,4,0.049602731371086284,-1.9524069028156221,41.36000061035156,-1.457128532659026,41.43999862670898,2.1515004392657326,41.09000015258789,0.049602731371086284 8329,2013-03-25,41.34000015258789,41.77999877929688,41.20000076293945,41.66999816894531,978200.0,-0.004574973086772793,1.109086621491312,-3.666638409697213,39.40518970001385,56.246053454393774,0.040726219836443533,-0.033233034065936806,-1.5994000305148006,-3.1199098470089126,38.374804589066116,0.579998016357429,0.4860855425065935,0.0010004043579101562,-0.6555586199059817,0.6575594286218021,-0.32727910777403224,0.32927991648985255,-0.5499992370605469,55.55559836930934,2.569870664480611,0.3282795121319448,3,-0.05500030517578125,-0.6149997711181641,-2.167499542236328,-3.184999465942383,3.0,0,0.05926465297282024,3.516113948194225,41.52999877929688,-1.9524069028156221,41.36000061035156,-1.457128532659026,41.43999862670898,0.05926465297282024 8330,2013-03-26,41.86000061035156,41.86000061035156,41.38999938964844,41.45000076293945,1038800.0,0.012578627378914575,1.2926897347388793,-1.2424312483382847,55.83043298924592,54.806709946006116,-0.4777848882465605,-0.4644194907131265,-2.0396266383141324,-3.6133141484867437,37.67272296297769,0.5200004577636719,0.41751026213203346,0.4495008468627901,-0.09155040877800502,0.9905521025035853,0.17897521904239255,0.7200264746831877,-1.0501997375488301,100.0,46.79437054055689,0.27052562782039813,3,-0.5349998474121094,-0.9799995422363281,-2.627499580383301,-3.7049999237060547,2.4300003051757812,1,0.05088392348442783,1.109086621491312,41.34000015258789,3.516113948194225,41.52999877929688,-1.9524069028156221,41.36000061035156,0.05088392348442783 8331,2013-03-27,41.97999954223633,42.0,41.540000915527344,41.7599983215332,1391400.0,0.0028666729607045305,2.5384254232811996,0.5365885428781436,67.72911030730427,55.09702424141129,-0.5804395285725548,-0.514722760710228,-2.077779779445237,-3.7151697469018927,36.84634906848447,0.45999908447265625,0.3433157062089336,0.5084997177124038,0.002274073427308565,1.014725361997499,0.25538689556985616,0.7616125398549514,-1.1281906799316417,98.11316680641877,38.2980588855971,0.2531128221425477,3,-0.5849990844726562,-0.9849987030029297,-2.602499008178711,-3.789999008178711,2.549999237060554,2,0.051453069818138575,1.2926897347388793,41.86000061035156,1.109086621491312,41.34000015258789,3.516113948194225,41.52999877929688,0.051453069818138575 8332,2013-03-28,42.88999938964844,42.95000076293945,41.93000030517578,41.97999954223633,2720000.0,0.021676985643998226,-1.0198062432723358,4.136339991677071,74.03849915880915,55.826873175396734,-1.4063124470101513,-1.3697225798912456,-2.893027302286285,-4.599794065315372,35.84982830402617,1.0200004577636719,0.29878170592549225,1.3389995574951143,0.5345933424358762,2.1434057725543525,0.9367964499654917,1.741202665024737,-1.969299059082033,97.01486022280847,33.311735472999075,0.4022031075296204,3,-1.019998550415039,-1.4199981689453125,-3.3874988555908203,-4.57499885559082,0.9000015258789062,3,0.02657960843719631,2.5384254232811996,41.97999954223633,1.2926897347388793,41.86000061035156,1.109086621491312,41.34000015258789,0.02657960843719631 8333,2013-04-01,42.560001373291016,42.86999893188477,42.36999893188477,42.81999969482422,1441600.0,-0.0076940550490440796,1.77780250288743,-0.2857124891532628,64.48602462328293,56.251915794419624,-0.9943246837103388,-0.9921438636240154,-2.461776051112601,-4.243527083584368,34.799454319187994,0.5200004577636648,0.25349513194687745,0.9465015411376925,0.033962191472205916,1.859040890803179,0.49023186630494564,1.4027712159704393,-1.476957008134768,77.71432059151786,13.705799508504384,0.4562696748327439,4,-0.6900005340576172,-0.9900016784667969,-3.0575008392333984,-4.245000839233398,1.6499977111816406,0,0.044642801923733044,-1.0198062432723358,42.88999938964844,2.5384254232811996,41.97999954223633,1.2926897347388793,41.86000061035156,0.044642801923733044 8334,2013-04-02,42.599998474121094,42.79999923706055,42.43000030517578,42.65999984741211,887800.0,0.0009397814741420873,1.1764633284340675,0.2307760024648972,66.98419618528595,57.5379530739086,-0.9000962327548621,-1.0165265401055876,-2.4034480354955576,-4.243343542762794,33.29801729414409,0.3699989318847656,0.23607615671490123,0.9434988021850614,-0.06964174880887697,1.9566393531789998,0.43692852668809223,1.4500690776820306,-1.3675975971421863,77.56397559574026,12.318609589776102,0.5065702754969701,4,-0.654998779296875,-1.0249977111816406,-3.0974979400634766,-4.284997940063477,1.2300033569335938,1,0.05492958301417317,1.77780250288743,42.560001373291016,-1.0198062432723358,42.88999938964844,2.5384254232811996,41.97999954223633,0.05492958301417317 8335,2013-04-03,42.5,42.72999954223633,42.33000183105469,42.72999954223633,944300.0,-0.002347382105702178,2.478247889473073,3.83323796808443,65.9375793490428,59.03684619549762,-0.6471058127278368,-0.9170795390390083,-2.2094172474877496,-4.105733027191178,31.42227511321707,0.3999977111816406,0.21479062100937085,0.8140003204345732,-0.26259087811754256,1.8905915189866889,0.27570472115851175,1.3522959197106346,-1.1301911321442475,68.08504882001391,3.3170598539427516,0.5382955992760583,4,-0.5550003051757812,-0.9149990081787109,-2.762500762939453,-3.960000991821289,0.6300010681152273,2,0.04329412123736209,1.1764633284340675,42.599998474121094,1.77780250288743,42.560001373291016,-1.0198062432723358,42.88999938964844,0.04329412123736209 8336,2013-04-04,42.650001525878906,42.70000076293945,42.40999984741211,42.54999923706055,1170200.0,0.003529447667738994,1.899998092658643,-0.4347934254391057,68.90253759759209,61.04232478152292,-0.6788015424487099,-1.031770461885202,-2.2762117751209345,-4.207447795008235,30.205356011568213,0.29000091552734375,0.2475633466097733,0.9080017089843722,-0.24800993391758652,2.064013351886331,0.3299958875333928,1.4860075304353515,-1.1537773064164583,70.58832329170828,4.9655047752260515,0.5780058214509787,4,-0.7050018310546875,-0.9800014495849609,-2.9075021743774414,-4.110002517700195,0.4699974060058665,3,0.038452504829415535,2.478247889473073,42.5,1.1764633284340675,42.599998474121094,1.77780250288743,42.560001373291016,0.038452504829415535 8337,2013-04-05,42.849998474121094,42.93000030517578,42.310001373291016,42.38999938964844,724000.0,0.004689260048931887,-1.000012305571963,4.599885561701316,71.5117252606259,63.86947724124476,-0.72104048273561,-1.1522274510474517,-2.3886397469716485,-4.356546806045394,29.98520609187286,0.6199989318847656,0.3216238179910391,1.0199987411499052,-0.1935564206144491,2.2335539029142595,0.4132211602677245,1.6267763220320859,-1.237472131180482,87.09645663235484,17.236787899230407,0.6067775808821775,4,-0.7749977111816406,-1.039999008178711,-3.0174989700317383,-4.309999465942383,-0.09999847412109375,4,0.039206542940495304,1.899998092658643,42.650001525878906,2.478247889473073,42.5,1.1764633284340675,42.599998474121094,0.039206542940495304 8338,2013-04-08,43.18999862670898,43.20000076293945,42.63999938964844,42.790000915527344,891000.0,0.00793465961949158,1.6666606116202396,0.8695619723682528,78.87335900116801,68.25482938581744,-0.8949168085761912,-1.4234425624229559,-2.6362818303522673,-4.634532936287918,30.012437186533276,0.5600013732910156,0.39976473574266436,1.269998931884757,-0.06687869088417386,2.606876554653688,0.6015601205002881,1.9384377432692261,-1.4704743301684573,98.8761636977721,22.968394010550796,0.6684388113844658,4,-0.894998550415032,-1.1949977874755788,-3.044999122619622,-4.404998779296868,-0.1399993896484304,0,0.013892158089750861,-1.000012305571963,42.849998474121094,1.899998092658643,42.650001525878906,2.478247889473073,42.5,0.013892158089750861 8339,2013-04-09,43.02000045776367,43.290000915527344,42.88000106811523,43.2599983215332,1005800.0,-0.0039360540484059126,1.7333045114694539,-0.5999980926404639,76.29440453026004,70.52860400148569,-0.5157901771938711,-1.205791334197869,-2.3801219231976916,-4.404795738245362,29.83576597488815,0.4099998474121165,0.49610579137086575,1.0305007934570298,-0.3851036715609695,2.446105258475029,0.3226985609480266,1.738303025966033,-1.1524285145832565,72.44892001198905,-8.339500576187788,0.7078022325090007,4,-0.6049995422363281,-0.9799995422363281,-2.760000228881836,-4.2350006103515625,0.529998779296875,1,0.027661520549663976,1.6666606116202396,43.18999862670898,-1.000012305571963,42.849998474121094,1.899998092658643,42.650001525878906,0.027661520549663976 8340,2013-04-10,43.20000076293945,43.400001525878906,43.04999923706055,43.06999969482422,1252000.0,0.004184107467699816,-3.11762593963873,-0.5416759385828274,75.14299727520452,71.35236922014127,-0.5428037295475932,-1.3220463839454482,-2.4620329222245374,-4.528353676939702,29.63407315419979,0.3800010681152344,0.6119875904237233,1.1270009994506864,-0.36919927716218126,2.623201276063554,0.3789008611442526,1.8751011377571203,-1.1617373430774052,81.65130872095668,0.527073827792222,0.7481001383064326,4,-0.5349998474121094,-1.1049995422363281,-2.729999542236328,-4.25,0.049999237060546875,2,0.014583357800671548,1.7333045114694539,43.02000045776367,1.6666606116202396,43.18999862670898,-1.000012305571963,42.849998474121094,0.014583357800671548 8341,2013-04-11,43.20000076293945,43.31999969482422,42.9900016784668,43.20000076293945,1344000.0,0.0,1.7500079473567092,0.0,76.90069144444854,71.6703905852123,-0.3928607983386101,-1.2507055707489059,-2.373526898342867,-4.467027158941775,29.347893216202376,0.3299980163574219,0.7786625435117998,1.0410009384155288,-0.5084630980988649,2.5904649749299224,0.2662689201583319,1.8157329566727256,-0.9710940082350419,81.65130872095668,-1.0044135476520921,0.7747320182571977,4,-0.3449993133544922,-1.1049995422363281,-2.625,-4.145000457763672,0.5,3,-0.0016203632774997034,-3.11762593963873,43.20000076293945,1.7333045114694539,43.02000045776367,1.6666606116202396,43.18999862670898,-0.0016203632774997034 8342,2013-04-12,43.59000015258789,43.599998474121094,43.13999938964844,43.13999938964844,1184100.0,0.009027763489833251,-1.0444369092527443,100.0,78.29681587003154,73.20492294596215,-0.7522276494011706,-1.5483980443595584,-2.6773678880976206,-4.78706142095853,29.566457469211237,0.45999908447265625,0.8740626394104964,1.322000312805173,-0.3101197297885818,2.9541203553989277,0.5059402915082956,2.1380603341020503,-1.197140129919049,98.95850718037971,16.163277301104955,0.8160600212968775,4,-0.6350002288818359,-1.3950004577636719,-2.942500114440918,-4.534999847412109,-0.3300018310546875,4,-0.010782317482401216,1.7500079473567092,43.20000076293945,-3.11762593963873,43.20000076293945,1.7333045114694539,43.02000045776367,-0.010782317482401216 8343,2013-04-15,42.83000183105469,43.66999816894531,42.83000183105469,43.43000030517578,1323700.0,-0.017435152990888048,-1.799994913724044,-1.3333276819395583,67.6960338811352,73.28401602327874,0.055985410761536514,-0.7098037327335902,-1.8472925925586878,-3.964798812343801,29.677706951412407,0.839996337890625,0.9170683370177812,0.489001846313478,-1.1041403909120078,2.0821440835389637,-0.30756927229926845,1.2855729649262244,-0.24399965615348407,0.0,-82.67833909775766,0.7965711186127444,4,0.15999794006347656,-0.6000022888183594,-2.1800012588500977,-3.7750015258789062,0.6699981689453125,0,-0.001867892309934005,-1.0444369092527443,43.59000015258789,1.7500079473567092,43.20000076293945,-3.11762593963873,43.20000076293945,-0.001867892309934005 8344,2013-04-16,43.2400016784668,43.36999893188477,42.59000015258789,42.93000030517578,914900.0,0.009572725423393047,1.7368576036835086,-0.5166702694454688,66.8293345565215,73.3830999352208,-0.28349535175151175,-1.005987538844991,-2.19293439289131,-4.314308256657867,30.320943133107104,0.7799987792968821,0.8671239122777976,0.794001579284668,-0.7416304029714738,2.3296335615408097,0.02618558815660066,1.5618175704127353,0.4299964904785156,60.18543701322784,-19.463180882943163,0.7678159911280696,4,-0.2500019073486328,-1.0100021362304688,-2.4575014114379883,-4.185001373291016,-0.3900032043457031,1,-0.004394135847151648,-1.799994913724044,42.83000183105469,-1.0444369092527443,43.59000015258789,1.7500079473567092,43.20000076293945,-0.004394135847151648 8345,2013-04-17,42.79999923706055,43.22000122070313,42.52000045776367,43.13000106811523,2000900.0,-0.010175819248993467,1.7450895328136902,-1.064517319879384,59.27603450150779,72.31348848010035,0.22745669706841198,-0.45461611984113404,-1.6859122388880934,-3.8135245032901537,31.254751792010214,0.720001220703125,0.8669687079240447,0.2684991836547823,-1.1338793386698711,1.6708777059794357,-0.4326900775075444,0.969688444817109,0.8699989318847656,24.347768397658104,-50.7772701250793,0.7011892611623272,4,0.1900005340576172,-0.5699996948242188,-1.8874988555908203,-3.7449989318847656,-0.3899993896484375,2,0.017523364798347263,1.7368576036835086,43.2400016784668,-1.799994913724044,42.83000183105469,-1.0444369092527443,43.59000015258789,0.017523364798347263 8346,2013-04-18,42.97999954223633,43.13000106811523,42.72999954223633,42.959999084472656,1574300.0,0.004205614681878744,1.4999821188027416,-0.0606071114810204,51.21951723802838,70.05879869981173,0.11084596636851529,-0.5410687618269989,-1.7986432767999858,-3.929802399402618,31.681632573578185,0.40000152587889914,0.8616542581463804,0.3714994430541978,-0.9450236896849447,1.6880225757933403,-0.286762123315377,1.0297610094237726,0.6439987182617202,40.0,-31.019525218183674,0.6582615663695722,4,0.11499977111816406,-0.75,-1.9974994659423828,-3.924999237060547,-1.0,3,0.0062820023415388615,1.7450895328136902,42.79999923706055,1.7368576036835086,43.2400016784668,-1.799994913724044,42.83000183105469,0.0062820023415388615 8347,2013-04-19,43.61000061035156,43.61999893188477,42.97000122070313,43.099998474121094,917200.0,0.014658005463590973,1.4528272010133505,25.499523173755485,63.157904800693764,68.31263712198125,-0.4470205116865955,-1.0475722256165696,-2.353312236808925,-4.487619217717764,32.41275895982672,0.6499977111816406,0.8861843698955241,0.889000511169435,-0.3611771440535776,2.1391781663924476,0.2639116835579287,1.5140893387809413,-1.0900001525878906,94.78281060819664,23.59351281336528,0.625088827611507,4,-0.5150012969970703,-1.3800010681152344,-2.557499885559082,-4.555000305175781,-1.6700019836425852,4,0.0020637503170894966,1.4999821188027416,42.97999954223633,1.7450895328136902,42.79999923706055,1.7368576036835086,43.2400016784668,0.0020637503170894966 8348,2013-04-22,43.59000015258789,43.77999877929688,43.38000106811523,43.599998474121094,942200.0,-0.0004586209007968467,1.1621560318785829,-0.019604469908896437,62.46854314021861,66.77643030086554,-0.40712655414679233,-0.9120920794447116,-2.2656854716809463,-4.398171130602549,34.113114652399936,0.39999771118165484,0.8905754916809485,0.7659999847412138,-0.40814978349135345,1.940149752973781,0.17892510062493017,1.3530748688574974,-1.0479997253417963,84.9207238246322,13.937239207746444,0.5870748841162846,4,-0.4400005340576172,-1.3050003051757812,-2.5225000381469727,-4.534999847412109,-2.700000762939453,0,-0.007570585682484698,1.4528272010133505,43.61000061035156,1.4999821188027416,42.97999954223633,1.7450895328136902,42.79999923706055,-0.007570585682484698 8349,2013-04-23,43.790000915527344,43.81999969482422,43.43999862670898,43.75,1031900.0,0.004588225791221534,6.600137331197212,-4.0007630675314765,65.84767828321745,65.74361707953364,-0.5435795281113514,-0.9688049918669179,-2.39627591249382,-4.531327005612411,35.655198597410276,0.3800010681152415,0.8736995251052377,0.8435007095336928,-0.18034731413454352,1.8673487332019292,0.33157669769957465,1.355424721367811,-1.1984805541992145,97.692400238272,25.25411044869047,0.5119240118341183,4,-0.6200008392333984,-1.4850006103515625,-2.722500801086426,-4.7350006103515625,-2.740001678466797,1,-0.006622537325056577,1.1621560318785829,43.59000015258789,1.4528272010133505,43.61000061035156,1.4999821188027416,42.97999954223633,-0.006622537325056577 8350,2013-04-24,43.9900016784668,44.18999862670898,43.65999984741211,43.88999938964844,1373800.0,0.004567270124640199,1.1200112915900862,2.5,66.2621419901059,64.56155602905112,-0.6925644367310184,-1.0551475042760217,-2.525690206226116,-4.666154055648164,37.3020049105779,0.5299987792968679,0.802032658598435,0.9370014190673857,-0.05356741359703676,1.927570251731808,0.44171700273517445,1.4322858353995969,-1.3247725571289024,86.30157029759926,13.066261012609601,0.49528441633221243,4,-0.6350021362304688,-1.5000019073486328,-2.960000991821289,-4.500001907348633,-3.1800003051757812,2,-0.025915052531214955,6.600137331197212,43.790000915527344,1.1621560318785829,43.59000015258789,1.4528272010133505,43.61000061035156,-0.025915052531214955 8351,2013-04-25,44.13999938964844,44.38999938964844,43.900001525878906,44.11999893188477,777300.0,0.003409813718080912,-1.1304474022473774,0.19999999999992896,65.84767828321745,63.17831851940511,-0.776900363390169,-1.0909604468980234,-2.5951331876896973,-4.753595600014947,38.857967025167525,0.48999786376953125,0.7547491819704746,0.978999137878418,0.010247036487626815,1.9477512392692091,0.4946230871830224,1.4633751885738135,-1.3527887078808547,82.39434349512676,10.461597126327575,0.4843760506953973,4,-0.6849994659423828,-1.4750003814697266,-3.1949987411499023,-4.649999618530273,-3.0999984741210938,3,-0.039193465477075695,1.1200112915900862,43.9900016784668,6.600137331197212,43.790000915527344,1.1621560318785829,43.59000015258789,-0.039193465477075695 8352,2013-04-26,44.02999877929688,44.40999984741211,43.9900016784668,44.150001525878906,771000.0,-0.002492084546275586,-3.2000457770656903,-6.000000000001776,60.93750155220445,62.42737048285725,-0.6681895768671069,-0.939335114678336,-2.4012937824815097,-4.586951216443232,39.08829013946039,0.4199981689453125,0.7031484109504831,0.8119985580444435,-0.22159711312250607,1.8455942292113932,0.29520072246096873,1.3287963936279183,-1.082509226741216,63.10664869189155,-5.1941272182348825,0.5167978355834751,4,-0.5649986267089915,-1.3549995422363352,-3.084998130798347,-4.539999008178718,-3.2099990844726634,4,-0.0465591481693266,-1.1304474022473774,44.13999938964844,1.1200112915900862,43.9900016784668,6.600137331197212,43.790000915527344,-0.0465591481693266 8353,2013-04-29,44.459999084472656,44.650001525878906,44.0,44.04999923706055,1066800.0,0.009766075791443507,-1.549033980836693,-3.416587195626116,67.56094905893337,62.50866098312524,-0.941687971982418,-1.2856077624140454,-2.7281573078011263,-4.954198522498473,39.42984812616819,0.6500015258789062,0.6583605905673835,1.1469989776611342,0.022757087449292612,2.271240867872976,0.5848780325552099,1.7091199227670586,-1.337008296534215,84.2973565157081,15.838815367397942,0.5621209451059215,4,-0.8749980926513672,-1.664999008178711,-3.514998435974121,-4.969999313354492,-4.079998016357429,0,-0.05668017340656606,-3.2000457770656903,44.02999877929688,-1.1304474022473774,44.13999938964844,1.1200112915900862,43.9900016784668,-0.05668017340656606 8354,2013-04-30,44.93999862670898,45.0,44.36000061035156,44.63000106811523,2292700.0,0.010796211248775167,1.9767392345770027,0.7560918877176006,69.7726961403947,63.67495672077934,-1.2909394575783537,-1.6667678846343321,-3.107954426599015,-5.362907328132941,39.91878339834477,0.6399993896484375,0.5832427108820184,1.5099985122680621,0.22292987209685577,2.7970671524392685,0.8664641921824625,2.1535328323536618,-1.6032263354588707,95.52228608518108,27.545629664962533,0.6435343200856017,4,-1.0749988555908132,-1.8399982452392507,-3.994997978210442,-5.449998855590813,-3.979999542236321,1,-0.09012014599069262,-1.549033980836693,44.459999084472656,-3.2000457770656903,44.02999877929688,-1.1304474022473774,44.13999938964844,-0.09012014599069262 8355,2013-05-01,44.34000015258789,44.84000015258789,44.22000122070313,44.77999877929688,1272800.0,-0.01335110130075734,1.214276469506313,-1.4193615869265832,61.39999389648444,64.80612079394112,-0.5023460726155449,-0.971671405238375,-2.4265219227351693,-4.706997383737296,40.5709558087937,0.7199974060058452,0.5893665059249926,0.818000030517581,-0.4521024792221553,2.0881025402573172,0.18294877564770928,1.4530512853874527,-0.7371114279377977,39.999930641771684,-25.16273879878902,0.6350512548698695,5,-0.3549995422363281,-1.1450004577636719,-3.3350000381469727,-4.850000381469727,-3.0800018310546875,2,-0.07419938890855693,1.9767392345770027,44.93999862670898,-1.549033980836693,44.459999084472656,-3.2000457770656903,44.02999877929688,-0.07419938890855693 8356,2013-05-02,44.290000915527344,44.5,44.099998474121094,44.36999893188477,1036800.0,-0.0011276327669933472,1.3529490962537445,0.18181424100293495,57.510738045712564,64.17865782116544,-0.27600631557703537,-0.8353359841301113,-2.2914116884102924,-4.598095348281497,41.11896551382334,0.40000152587890625,0.5760234740894532,0.6860008239746094,-0.5585642530503208,1.9305659009995395,0.06371828546214431,1.3082833624870744,-0.4635743868212643,29.702944120257584,-29.896568078372965,0.6222825385124634,5,-0.10000038146972656,-1.0200004577636719,-3.1875,-4.680000305175781,-3.170001983642571,3,-0.07857302935878463,1.214276469506313,44.34000015258789,1.9767392345770027,44.93999862670898,-1.549033980836693,44.459999084472656,-0.07857302935878463 8357,2013-05-03,44.52999877929688,44.75,44.38999938964844,44.65999984741211,1531500.0,0.005418782090957253,1.3225742939764966,1.6250536455102336,70.53136713610198,65.07452715404136,-0.4154694982402205,-0.993981057327538,-2.4414325063012896,-4.779591941615351,41.46649743320929,0.45999908447265625,0.6438627967901738,0.8419986724853601,-0.4150078531735204,2.0990051981442406,0.21349540965591984,1.4705019353148003,-0.5158004951837754,52.99987792968821,-13.554521917518912,0.6285032628294399,5,-0.3099994659423899,-1.0649986267089915,-3.334998130798347,-4.674999237060554,-3.6399993896484446,4,-0.07837408397576973,1.3529490962537445,44.290000915527344,1.214276469506313,44.34000015258789,1.9767392345770027,44.93999862670898,-0.07837408397576973 8358,2013-05-06,43.790000915527344,44.560001373291016,43.709999084472656,44.4900016784668,1078900.0,-0.016617962812825904,1.023814605746568,5.384577012236569,56.152120315792274,63.997242935438564,0.3977048862502741,-0.21789959143645632,-1.6262607849865134,-3.9812891502258694,40.789832297309516,0.8500022888183594,0.7364220930537613,0.07200069427490519,-1.1634160672673488,1.3074174558171592,-0.5457076864962218,0.6897090750460322,1.2099990844726562,6.201687928413856,-58.63195482509341,0.6177083807711264,5,0.5399990081787109,-0.13500022888183594,-2.119999885559082,-3.460000991821289,-3.4099998474121165,0,-0.06782373050031165,1.3225742939764966,44.52999877929688,1.3529490962537445,44.290000915527344,1.214276469506313,44.34000015258789,-0.06782373050031165 8359,2013-05-07,44.209999084472656,44.22000122070313,43.77000045776367,43.81999969482422,1581800.0,0.009591188859655597,1.1951060662448414,-0.5571413779761418,65.84271936043292,63.95064042103046,0.048666553803947465,-0.573582852675905,-1.9594966964161387,-4.340906250398149,39.96209087911847,0.45000076293946023,0.7394696780308792,0.4324989318847656,-0.7756979503652914,1.6406958141348227,-0.17159950924026646,1.0365973730097977,0.7642008972167957,44.24774578611384,-24.64515451052658,0.6040984411250298,5,0.14500045776367188,-0.5549983978271484,-2.4899988174438477,-3.8799991607666016,-3.020000457763679,1,-0.08663194063947843,1.023814605746568,43.790000915527344,1.3225742939764966,44.52999877929688,1.3529490962537445,44.290000915527344,-0.08663194063947843 8360,2013-05-08,43.83000183105469,44.38000106811523,43.650001525878906,44.13000106811523,1289600.0,-0.008595278472906198,-1.212120336386997,-0.7692300168238012,59.13982905197601,63.2053238397814,0.45100951277087376,-0.1517476884528577,-1.5024563189624587,-3.9010068976243204,39.03665760030618,0.729999542236321,0.7420504635781953,0.021001625061032314,-1.1562538289264381,1.1982570790485028,-0.5676261019327029,0.6096293520547675,1.1189141326904277,16.36368680598423,-53.86306917227246,0.5886277269937344,5,0.4949989318847656,-0.1750011444091797,-2.0700016021728516,-3.500001907348633,-2.6500015258789062,2,-0.06548032458781605,1.1951060662448414,44.209999084472656,1.023814605746568,43.790000915527344,1.3225742939764966,44.52999877929688,-0.06548032458781605 8361,2013-05-09,43.13000106811523,43.90999984741211,42.68000030517578,43.86000061035156,1422000.0,-0.015970812997855965,1.9638614020654568,2.4333379957530408,44.91524807304829,61.42507345320849,1.1093337408683652,0.5720703296133038,-0.7425964897038924,-3.140414874895505,37.52258660879055,1.2299995422363281,0.6950417488185252,-0.675499153137217,-1.86076696018079,0.509768653906356,-1.2681330566590034,-0.08286524961543051,1.7669583181152362,21.73917049672123,-43.50675049649591,0.5926339035217865,5,0.7099990844726634,0.5249996185302805,-1.3650007247924734,-2.7800006866455007,-1.720001220703118,3,-0.04335735451591405,-1.212120336386997,43.83000183105469,1.1951060662448414,44.209999084472656,1.023814605746568,43.790000915527344,-0.04335735451591405 8362,2013-05-10,43.11999893188477,43.150001525878906,42.63999938964844,42.97000122070313,1455600.0,-0.0002319067002725106,3.85709614720928,-0.20547644553601555,45.010593700797656,58.919478413415646,1.0914557869913963,0.5745112499038854,-0.6890258554827895,-3.0652727191927838,35.53949624942136,0.5100021362304688,0.626951467886478,-0.6620012283325138,-1.8833473889466816,0.5593449322816539,-1.2726743086395942,-0.051328148025433507,1.643942909482412,24.999950329514377,-36.197527771834004,0.6106730803070827,5,0.700000762939446,0.5350017547607351,-1.3124990463256907,-2.7599983215332102,-1.520000457763679,4,-0.04638219038825431,1.9638614020654568,43.13000106811523,-1.212120336386997,43.83000183105469,1.1951060662448414,44.209999084472656,-0.04638219038825431 8363,2013-05-13,42.75,43.0,42.66999816894531,42.93000030517578,1045300.0,-0.008580680451065081,1.0625134110578642,-1.2000203453625289,39.34423025811794,55.53853775982934,1.3336277870579494,0.9889113363825004,-0.2791820055535368,-2.641523594384445,34.481403823656585,0.45000076293946023,0.5363860731465593,-1.0280000686645536,-2.2629229604857883,0.2069228231566811,-1.6454615145751745,-0.4105386227539327,1.8440264452296873,6.321868059833714,-48.1830901496065,0.6174614459106177,5,0.9899997711181641,1.010000228881836,-0.807499885559082,-2.2099990844726562,-2.259998321533203,0,-0.04350878620705412,3.85709614720928,43.11999893188477,1.9638614020654568,43.13000106811523,-1.212120336386997,43.83000183105469,-0.04350878620705412 8364,2013-05-14,43.04999923706055,43.20000076293945,42.709999084472656,42.72000122070313,1155000.0,0.00701752601311223,-1.7999912807489837,-1.8333192048488565,40.56220192818851,53.223227541129795,0.8239895275777869,0.7103687190265617,-0.5488911072398963,-2.8904323130500345,34.21946014347258,0.4900016784667969,0.4835729782921021,-0.7185007095336928,-1.9736083378067093,0.5366069187393236,-1.3460545236701975,-0.09094689539718814,1.3877050437226401,23.56318689148522,-25.807688127659386,0.6275538141365077,5,0.6450004577636719,0.7100009918212891,-0.904998779296875,-2.3199996948242188,-3.8699989318847656,1,-0.06202086448927957,1.0625134110578642,42.75,3.85709614720928,43.11999893188477,1.9638614020654568,43.13000106811523,-0.06202086448927957 8365,2013-05-15,43.54999923706055,43.75,42.95000076293945,43.02000045776367,828900.0,0.011614402064136664,-1.3880639504429615,1.6060665610875766,44.4652793930827,51.77373213528204,0.22366375748197243,0.2839985303710435,-1.0176467987637778,-3.329688459757527,34.46766887838009,0.7999992370605469,0.3669466510103305,-0.25600070953369425,-1.4315656074541394,0.9195641883867509,-0.8437831584939133,0.3317817394265248,0.7438886524318633,71.6535054652277,25.36684688268152,0.5877824489602218,5,0.14500045776367188,0.21000099182128906,-1.3224983215332031,-2.6999988555908203,-3.8400001525878906,2,-0.054190600498179475,-1.7999912807489837,43.04999923706055,1.0625134110578642,42.75,3.85709614720928,43.11999893188477,-0.054190600498179475 8366,2013-05-16,43.25,43.54999923706055,43.18000030517578,43.459999084472656,1233300.0,-0.006888616356283461,-1.1142888283378747,-0.39622560027638626,42.934779604044614,48.7074446317201,0.4030050196320687,0.6379718112273736,-0.6769946361638048,-2.9699135220499358,34.72929112174414,0.3699989318847656,0.175914736942282,-0.5694999694824219,-1.7108279309343075,0.5718279919694638,-1.1401639502083611,0.0011640112435173933,0.9115768095048935,54.954979723692354,10.34996775713659,0.5706639807259428,5,0.35000038146972656,0.5100002288818359,-0.8699989318847656,-2.344999313354492,-3.4300003051757812,3,-0.04786126462021312,-1.3880639504429615,43.54999923706055,-1.7999912807489837,43.04999923706055,1.0625134110578642,42.75,-0.04786126462021312 8367,2013-05-17,43.70000076293945,43.72000122070313,43.31999969482422,43.400001525878906,1283400.0,0.010404641917675317,1.352949096253688,-1.4285740236148956,43.140796336781946,47.26174196738562,-0.19792647220008064,0.20560059689966437,-1.0660906091113702,-3.3554779513182993,34.29266073827487,0.4700012207031321,0.06527290392275376,-0.1239992141723647,-1.2625555740168934,1.014557145672164,-0.6932773940946291,0.44527896574989967,0.3398498529769256,95.37044886195058,53.481779027812536,0.5692781799222629,5,-0.1900005340576172,0.05999946594238281,-1.2249994277954102,-2.7950000762939453,-3.4300003051757812,4,-0.052402766030828496,-1.1142888283378747,43.25,-1.3880639504429615,43.54999923706055,-1.7999912807489837,43.04999923706055,-0.052402766030828496 8368,2013-05-20,43.2599983215332,43.709999084472656,43.08000183105469,43.33000183105469,1668400.0,-0.010068705577218284,-1.9302436990445435,-0.23334562516689342,34.727248767157576,43.804467457021694,0.1776730504545796,0.6530971379910966,-0.5787118714257176,-2.851187202481526,33.41271197935782,0.6299972534179688,-0.0339325605828833,-0.5475015640258789,-1.7096567457799452,0.6146536177281874,-1.1285791549029085,0.033576026851150687,0.6678641962817409,52.884495470050986,17.04563907557838,0.5810775908770324,5,0.2500019073486328,0.5000019073486328,-0.6849985122680664,-2.2099990844726562,-2.569999694824226,0,-0.03837262856725132,1.352949096253688,43.70000076293945,-1.1142888283378747,43.25,-1.3880639504429615,43.54999923706055,-0.03837262856725132 8369,2013-05-21,43.5,43.560001373291016,43.099998474121094,43.27999877929688,1410900.0,0.005547889222809577,1.7058678335016269,-3.1427170181460484,41.82878525536603,41.881018146287246,-0.19403858090198867,0.41134523537542833,-0.775308771715217,-3.017188083793819,32.42772767971391,0.4600028991699219,-0.2190068362966926,-0.29299983978271626,-1.4632824961377793,0.8772828165723467,-0.8781411679602513,0.2921414883948188,0.3248334675616249,68.74997019764919,32.05619465876534,0.5851413281775325,5,-0.22500038146972656,0.26000022888183594,-0.8900003433227539,-2.4150009155273438,-2.520000457763672,1,-0.06919536371340695,-1.9302436990445435,43.2599983215332,1.352949096253688,43.70000076293945,-1.1142888283378747,43.25,-0.06919536371340695 8370,2013-05-22,42.849998474121094,43.91999816894531,42.63999938964844,43.43999862670898,1340800.0,-0.014942563813308163,-1.534655260325194,-2.6818039950062964,37.45642005813764,41.052259477963844,0.33785993030553385,1.0240659320085825,-0.08533676378360866,-2.2950965216775074,30.549749418192384,1.279998779296875,-0.30392787782542996,-0.8860012054443374,-2.1249208188923845,0.35291840800370977,-1.505461012168361,-0.2665413987203138,-0.20999908447265625,16.406194120592232,-20.29728627709237,0.6194598067240219,5,0.43000030517578125,0.9100017547607422,-0.23999881744384766,-1.510000228881836,-1.8599967956542969,2,-0.08564756825281516,1.7058678335016269,43.5,-1.9302436990445435,43.2599983215332,1.352949096253688,43.70000076293945,-0.08564756825281516 8371,2013-05-23,42.40999984741211,42.560001373291016,41.72000122070313,42.540000915527344,1645600.0,-0.010268346379865512,8.88223942555809,0.22034073643035212,32.15488702007208,39.623847624549896,0.7431343396422818,1.3995685738359782,0.39195549870585467,-1.7792460183955896,28.75314230911944,1.1299972534179616,-0.49571824638719164,-1.239499855041501,-2.595678189774887,0.11667847969188472,-1.917589022408194,-0.5614106876748082,1.5099983215332031,31.363617447755693,-3.143047706743438,0.6780891673666942,5,0.4099998474121094,0.9500007629394531,0.19999980926513672,-0.8950004577636719,-2.1199989318847656,3,-0.0636642483530735,-1.534655260325194,42.849998474121094,1.7058678335016269,43.5,-1.9302436990445435,43.2599983215332,-0.0636642483530735 8372,2013-05-24,41.97999954223633,42.38999938964844,41.84000015258789,42.29999923706055,993300.0,-0.010139125364840629,1.1999969482421875,2.46151588955075,33.92539049822105,39.021754317894676,1.1112831828599425,1.758260438042953,0.8572783571676155,-1.281032032184605,26.835345250364657,0.5699996948242188,-0.6495109334418387,-1.567000198364255,-3.1003913389749087,-0.033609057753601235,-2.3336957686695854,-0.8003046280589245,1.9399986267089844,11.818121917893444,-25.18378998907452,0.7666955703053269,5,0.8400001525878906,1.3800010681152344,0.682499885559082,-0.4650001525878906,-1.5600013732910156,4,-0.051453069818138575,8.88223942555809,42.40999984741211,-1.534655260325194,42.849998474121094,1.7058678335016269,43.5,-0.051453069818138575 8373,2013-05-28,41.93999862670898,42.34000015258789,41.560001373291016,42.209999084472656,1461000.0,-0.0009528565022280944,1.9433772141330243,0.8437522351763329,28.380963729884712,37.66828340697204,1.144677324055941,1.6862438797516006,0.9341548327369011,-1.1852909326245964,24.668586815856987,0.779998779296875,-0.6784292710618587,-1.481001091003428,-3.109690232340668,0.14768805033381227,-2.2953456616720445,-0.6666565203348114,1.9359996032714903,16.10160039698738,-19.15825365030826,0.8143445706686195,5,0.8000011444091868,1.3400020599365305,0.7225008010864329,-0.42499923706053977,-1.6399993896484304,1,-0.03981874639074945,1.1999969482421875,41.97999954223633,8.88223942555809,42.40999984741211,-1.534655260325194,42.849998474121094,-0.03981874639074945 8374,2013-05-29,40.88999938964844,41.709999084472656,40.560001373291016,41.70000076293945,1918400.0,-0.025035748007675385,1.7710854448269364,2.999999999999921,25.168922619715005,35.52424376548673,2.0741812832511073,2.5479025466378005,2.0170035482282813,-0.08365427469284015,22.417624174443343,1.3799972534179616,-0.7387783446399112,-2.328500366210939,-4.156842427947041,-0.5001583044748372,-3.2426713970789933,-1.4143293353428845,2.8933589660644543,9.821378900843888,-26.679137781064078,0.9141710308680521,5,1.3500003814697266,1.8900012969970703,1.827500343322754,0.6800003051757812,-0.6199989318847656,2,-0.004891190166906423,1.9433772141330243,41.93999862670898,1.1999969482421875,41.97999954223633,8.88223942555809,42.40999984741211,-0.004891190166906423 8375,2013-05-30,41.04999923706055,41.93999862670898,40.97000122070313,41.06999969482422,1540100.0,0.0039129334751863976,-9.777959097171404,0.024691881301892746,30.66914550858806,34.16139553265823,1.7011578085339494,2.243828614726212,1.8940015479967514,-0.1924781174230077,20.359747246171278,1.0499992370605398,-0.7380952816421029,-2.004000473022458,-3.9924879097625947,-0.01551303628232148,-2.998244191392523,-1.0097567546523933,2.5399576997070312,24.499893188476562,-13.294968571263837,0.9942437183700679,5,1.1900005340576172,1.730001449584961,1.6875009536743164,0.5400009155273438,-0.20000076293945312,3,-0.00170523011267254,1.7710854448269364,40.88999938964844,1.9433772141330243,41.93999862670898,1.1999969482421875,41.97999954223633,-0.00170523011267254 8376,2013-05-31,40.810001373291016,41.560001373291016,40.810001373291016,40.91999816894531,1847300.0,-0.00584647669257099,-12.636760880873938,5.49971390425329,29.411788705233377,32.635950240263945,1.7418137074645372,2.3291635047198156,2.1576880550694852,0.10356784644166339,18.64945159255948,0.75,-0.777534061703868,-2.069998359680177,-4.206606619901343,0.06660990054098903,-3.1383024897907603,-1.001694229569594,2.598158229667966,13.661216993973605,-24.68832170355506,1.0683041301105816,5,1.4299983978271484,1.9699993133544922,2.1124982833862305,0.9649982452392578,0.5599975585937571,4,0.004410690985508836,-9.777959097171404,41.04999923706055,1.7710854448269364,40.88999938964844,1.9433772141330243,41.93999862670898,0.004410690985508836 8377,2013-06-03,41.040000915527344,41.150001525878906,40.33000183105469,40.93999862670898,1665400.0,0.005635862153801741,4.124941886108694,-0.9091382001041048,34.36929887693107,32.59617803023878,1.2234742451096707,1.9228833380434196,1.9571171491603394,-0.06544335096018017,16.712198589098985,0.8199996948242188,-0.8817168807741638,-1.665498924255374,-3.8047705718114955,0.4737727233007476,-2.7351347480334383,-0.5958631004773096,2.1972691936515574,35.32336703301709,-6.785094169631975,1.0696358237780623,6,1.0849990844726562,1.625,2.019998550415039,0.8349990844726562,0.7000007629394531,0,-0.018274853393490997,-12.636760880873938,40.810001373291016,-9.777959097171404,41.04999923706055,1.7710854448269364,40.88999938964844,-0.018274853393490997 8378,2013-06-04,40.81999969482422,41.11999893188477,40.52000045776367,41.040000915527344,1306900.0,-0.005360653406318194,2.157909530788764,-2.1999618539002825,29.313560143726946,31.205597462278877,1.185646586575821,2.0121341532066452,2.199116939958003,0.21392803308309283,16.625840147056927,0.5999984741211009,-0.9706224661210143,-1.7370000839233413,-3.9695920618942893,0.49559189404760673,-2.853296072908819,-0.6207040949378637,2.184688952104743,30.434710497072764,-13.440467835641257,1.1162959889854747,6,1.3050003051757812,1.845001220703125,2.25,1.0650005340576172,1.4399986267089844,1,-0.009799155533301573,4.124941886108694,41.040000915527344,-12.636760880873938,40.810001373291016,-9.777959097171404,41.04999923706055,-0.009799155533301573 8379,2013-06-05,40.38000106811523,40.68999862670898,40.27000045776367,40.68999862670898,994600.0,-0.010778996325293444,1.709686946249216,1.4090719933416562,20.26269155785596,29.2951831844698,1.2700951060627474,2.266701927919506,2.662580037874143,0.702878420875372,16.618846438963658,0.5499992370605469,-1.1219752424472489,-1.9854988098144588,-4.277346623563176,0.30634900393425823,-3.1314227166888173,-0.8395749029401003,2.4107126335437954,6.586870117410173,-32.37934538340896,1.14592390687436,6,1.0349998474121165,2.2549991607666087,2.80999946594239,1.625000000000007,2.099998474121101,2,-0.001981224094564249,2.157909530788764,40.81999969482422,4.124941886108694,41.040000915527344,-12.636760880873938,40.810001373291016,-0.001981224094564249 8380,2013-06-06,40.959999084472656,40.959999084472656,40.36999893188477,40.38000106811523,960900.0,0.014363496805734455,1.034490242891789,-1.8709760779681268,29.590011886078656,29.01019705847053,0.4400865699886509,1.5396023069133236,2.0965061731849346,0.17091166128371071,16.160873614406242,0.5900001525878835,-1.18689697560324,-1.262000656127931,-3.5269979782134584,1.0029966659575962,-2.3944993171706983,-0.1295019950851639,1.5786432927968335,53.488227675165454,15.861047777838948,1.1324986610427636,6,0.37000083923339844,1.595001220703125,2.522500991821289,1.220001220703125,2.1399993896484375,3,-0.016845669973917343,1.709686946249216,40.38000106811523,2.157909530788764,40.81999969482422,4.124941886108694,41.040000915527344,-0.016845669973917343 8381,2013-06-07,41.2599983215332,41.43000030517578,40.79999923706055,41.0,837200.0,0.00732420028725711,1.0999955495368339,0.44827450129239205,27.655651551799608,28.31355939775704,-0.044919167125257786,1.1513545459753232,1.810335674883774,-0.07930327115796132,17.501447051953274,0.6300010681152344,-1.331264656114584,-0.8685012817382827,-3.130063198175087,1.3930606346985215,-1.9992822399566847,0.2622796764801194,1.051779863785704,85.3446546547534,52.748723984428736,1.1307809582184032,6,0.045001983642578125,1.2500019073486328,2.3300018310546875,0.9900016784667969,1.6000022888183594,4,-0.009936981679374735,1.034490242891789,40.959999084472656,1.709686946249216,40.38000106811523,2.157909530788764,40.81999969482422,-0.009936981679374735 8382,2013-06-10,41.11999893188477,41.38000106811523,40.90999984741211,41.2599983215332,642800.0,-0.0033931021653814675,1.4736588499839933,-0.5384626670774555,29.263555862440228,28.411625190263216,-0.04441004298243456,1.1951103752884435,1.9334856135076635,0.11049110386513661,18.988187145970016,0.4700012207031179,-1.409676571883935,-0.9085006713867116,-3.162323090929675,1.3453217481562518,-2.035411881158197,0.21841053838477364,0.9876014806786131,73.27574016646614,41.45972155295829,1.1269112097714824,6,-0.014999389648444605,1.3900012969970632,2.610001564025872,1.285001754760735,1.700000762939446,0,0.0060797666948904094,1.0999955495368339,41.2599983215332,1.034490242891789,40.959999084472656,1.709686946249216,40.38000106811523,0.0060797666948904094 8383,2013-06-11,40.88999938964844,41.209999084472656,40.72000122070313,40.77999877929688,861600.0,-0.005593374226913972,-3.260930139985606,-0.7857220708446758,24.660158217534374,28.355095812243142,0.02344983027420966,1.3477167412021203,2.1542541407783347,0.3936052166620527,20.637096234626533,0.48999786376952414,-1.4302414470292888,-1.0455001831054673,-3.3272948793399735,1.2362945131290388,-2.186397531222717,0.09539716501178219,1.033841027434974,53.448190813813156,25.217474736135408,1.1408973481172522,6,0.21500015258789062,1.5250015258789062,2.952500343322754,1.605001449584961,2.4300003051757812,1,0.020787534886428594,1.4736588499839933,41.11999893188477,1.0999955495368339,41.2599983215332,1.034490242891789,40.959999084472656,0.020787534886428594 8384,2013-06-12,40.38000106811523,41.18999862670898,40.290000915527344,41.15999984741211,1092600.0,-0.01247244629850297,1.1428610354223627,-7.090858648911606,25.349281487871792,27.763999809941335,0.5067915806837107,1.7364584863696138,2.6476154753790624,0.9515772760508341,22.170848650452587,0.8999977111816335,-1.459363571410833,-1.4219985961914148,-3.7413592161156686,0.897362023732839,-2.5816789061535417,-0.2623182862292879,1.378455353036209,7.8947544538281305,-20.929839775353102,1.1596803099621271,6,0.5349998474121165,1.9449996948242259,3.612499237060554,2.114999771118171,2.8899993896484446,2,0.046557632582690855,-3.260930139985606,40.88999938964844,1.4736588499839933,41.11999893188477,1.0999955495368339,41.2599983215332,0.046557632582690855 8385,2013-06-13,41.18999862670898,41.27000045776367,40.29999923706055,40.29999923706055,919200.0,0.020059374372660477,-1.1797795189191969,-1.141026644234888,38.66167682503125,28.791765156585544,-0.3143118879641733,0.7806126575194767,1.833273896540888,0.19219584910349852,22.810068517534123,0.970001220703125,-1.4448535967186729,-0.49400100708008665,-2.6749169240187385,1.6869149098585652,-1.5844589655494161,0.5964569513892428,0.41961219810368533,78.9472099155406,48.36000432109219,1.090457958469327,6,-0.3399982452392507,1.1350021362304759,2.8150014877319407,1.405000686645515,2.240001678466804,3,0.03131830440729533,1.1428610354223627,40.38000106811523,-3.260930139985606,40.88999938964844,1.4736588499839933,41.11999893188477,0.03131830440729533 8386,2013-06-14,41.18000030517578,41.459999084472656,41.060001373291016,41.150001525878906,837400.0,-0.00024273663186558103,-2.8095186194368758,0.033706516707528514,41.9354714662241,29.632450999840323,-0.27525588632410347,0.6614956248518382,1.8338867148167566,0.24608079838960606,23.346089877950718,0.3999977111816406,-1.310228479511565,-0.4004993438720703,-2.4616837690347992,1.6606850812906586,-1.4310915564534383,0.6300928687092977,0.2956494829319851,76.06844294899383,41.326365717371814,1.0305922125813658,6,-0.3150005340576172,0.9149990081787109,2.810000419616699,1.4200000762939453,2.4599990844726562,4,0.0466245302262418,-1.1797795189191969,41.18999862670898,1.1428610354223627,40.38000106811523,-3.260930139985606,40.88999938964844,0.0466245302262418 8387,2013-06-17,41.40999984741211,41.7400016784668,41.15999984741211,41.40999984741211,951600.0,0.005585224393682697,-1.32000732421875,0.0,44.85436706226054,31.359207324121833,-0.4998122489622716,0.26471031936071654,1.5905332895156405,0.06191057133352729,23.44930463546539,0.5800018310546875,-1.2304742526248589,-0.055999755859375,-1.8597890926634122,1.7477895809446622,-0.9578944242613971,0.8458949125426471,-1.1399993896484375,77.2412650055642,38.48309741927386,0.9018946684020192,6,-0.404998779296875,0.6849994659423828,2.33750057220459,1.2000007629394531,1.5999984741210938,0,0.0350157152446855,-2.8095186194368758,41.18000030517578,-1.1797795189191969,41.18999862670898,1.1428610354223627,40.38000106811523,0.0350157152446855 8388,2013-06-18,41.599998474121094,41.650001525878906,41.2400016784668,41.45000076293945,1128600.0,0.004588230558055795,2.279948731251049,100.0,58.275075271609104,35.58280551453885,-0.6342283697649194,-0.05905562523721386,1.3781523541507639,-0.0811676950708744,24.099616939892076,0.4099998474121094,-1.1085544052751928,0.216998863220212,-1.3801439927666195,1.8141417192070435,-0.5815725647732037,1.0155702912136277,-1.3005979919433628,90.34461167717681,45.94635573638241,0.7985714279934168,6,-0.5849971771240234,0.49500083923339844,2.1375017166137695,1.095001220703125,1.8199996948242188,1,0.029326953496454422,-1.32000732421875,41.40999984741211,-2.8095186194368758,41.18000030517578,-1.1797795189191969,41.18999862670898,0.029326953496454422 8389,2013-06-19,40.4900016784668,41.61999893188477,40.4900016784668,41.599998474121094,1435200.0,-0.026682616258863923,-1.0360369648668932,-7.4000915541313805,44.656494106855575,37.25685909462518,0.550951358834638,0.8578604293736021,2.4578874942432876,1.0667374921066965,25.116452175495308,1.1299972534179759,-1.064013048630784,-0.7424980163574233,-2.038594207690636,0.5535981749757894,-1.3905461120240332,-0.09444992069081337,-0.16178917236328516,13.194591616157334,-32.32770715427973,0.6480480956666067,6,0.5249996185302734,1.6049976348876953,3.259998321533203,2.3449974060058594,3.0900001525878906,2,0.06989374905021206,2.279948731251049,41.599998474121094,-1.32000732421875,41.40999984741211,-2.8095186194368758,41.18000030517578,0.06989374905021206 8390,2013-06-20,39.18000030517578,40.2400016784668,39.040000915527344,40.20000076293945,2155600.0,-0.032353700147848996,1.1818150291823735,0.9189219840607055,37.08395677472987,38.30444856383965,1.7678111477353227,1.9803509756893618,3.715978116142381,2.4114063035010815,27.616562470953767,1.4500007629394531,-1.0028397924974257,-1.8689994812011719,-3.2380073791540127,-0.49999158324833104,-2.5535034301775923,-1.1844955322247515,2.5600013732910156,5.1851611143999135,-42.53458075043081,0.684503948976422,6,1.210000991821289,2.299999237060547,4.547499656677246,3.7150001525878906,4.130001068115234,3,0.10438999797678905,-1.0360369648668932,40.4900016784668,2.279948731251049,41.599998474121094,-1.32000732421875,41.40999984741211,0.10438999797678905 8391,2013-06-21,39.709999084472656,39.86000061035156,39.04999923706055,39.47999954223633,2247800.0,0.013527278590318437,2.056593995839841,-0.22548964609348995,39.939449481984916,39.49065896601128,1.111733661744644,1.304590560228874,3.1391569303335345,1.913760646746681,29.03166718019624,0.8100013732910156,-0.834566928614656,-1.204000663757327,-2.540017443882846,0.13201611636819166,-1.8720090538200864,-0.5359922736945677,1.9760025787353541,24.814739986069295,-23.462103063414478,0.668008390062758,6,0.6800022125244141,1.7700004577636719,4.017500877380371,3.1850013732910156,3.950000762939453,4,0.09367920691183573,1.1818150291823735,39.18000030517578,-1.0360369648668932,40.4900016784668,2.279948731251049,41.599998474121094,0.09367920691183573 8392,2013-06-24,39.81999969482422,40.060001373291016,39.11000061035156,39.36999893188477,1534800.0,0.002770098536581722,1.0430033429725794,1.9565289502927063,42.307674249911415,41.45149408071984,0.8917081679156738,1.0798347616498134,2.9700739840285024,1.8327701249462791,30.38721109861996,0.9500007629394531,-0.7578802276828753,-0.9860000610351562,-2.308332097025442,0.33633197495512945,-1.647166079030299,-0.3248340430400134,1.8130819534301779,29.88500371238651,-19.79577058341206,0.6611660179951417,6,0.5700016021728516,1.6599998474121094,3.8600006103515625,3.075000762939453,3.6599998474121094,0,0.09593168568810251,2.056593995839841,39.709999084472656,1.1818150291823735,39.18000030517578,-1.0360369648668932,40.4900016784668,0.09593168568810251 8393,2013-06-25,40.27000045776367,40.47999954223633,39.70000076293945,40.099998474121094,1383500.0,0.011300873088603947,1.644062974816539,0.37778154537363373,49.15513953850866,44.096589419679496,0.38499847612127525,0.525236169710908,2.4895025494630403,1.4102199170391145,31.14997338306663,0.779998779296875,-0.6844266783718709,-0.4524993896484375,-1.6808972917474705,0.7758985124505955,-1.066698340697954,0.161699561401079,1.3112195758361835,47.674437516541325,-7.149367265367573,0.614198951049515,6,0.12000083923339844,1.2099990844726562,3.364999771118164,2.625,3.5699996948242188,1,0.06804067128440483,1.0430033429725794,39.81999969482422,2.056593995839841,39.709999084472656,1.1818150291823735,39.18000030517578,0.06804067128440483 8394,2013-06-26,40.68999862670898,40.900001525878906,40.41999816894531,40.52000045776367,1441600.0,0.010429554610653868,-1.5945934800090726,0.9999775608661088,47.874007801221964,45.12018175036735,0.015195827591597322,0.09432213659523825,2.0299662805536656,1.0144854274730832,30.552388136672953,0.6300010681152344,-0.6097186884527588,-0.02250118255616229,-1.2484115334791142,1.2034091683667896,-0.6354563580176347,0.5904539929053101,0.8403970245294303,88.70952525492795,32.32397359240757,0.6129551754614747,6,-0.29999732971190696,0.7900009155273509,2.9450016021728587,2.2050018310546946,3.3000030517578196,2,0.06709264277154237,1.644062974816539,40.27000045776367,1.0430033429725794,39.81999969482422,2.056593995839841,39.709999084472656,0.06709264277154237 8395,2013-06-27,40.97999954223633,41.2599983215332,40.84000015258789,40.900001525878906,1199600.0,0.007127080985866563,-3.199965667855576,0.47058163540079156,47.79180380146692,45.77088534317211,-0.34388978711574225,-0.21206452556777577,1.717166675056184,0.7538743040931024,30.1832425055759,0.5699996948242259,-0.4795170207833124,0.2709997177123995,-0.9512477497695571,1.493247185194356,-0.34012401602858233,0.8821234514533813,0.500588214287859,87.33036672892163,33.17832824851865,0.6111237337409791,6,-0.5899982452392578,0.5,2.5375003814697266,1.9150009155273438,2.6899986267089844,3,0.0634456397721197,-1.5945934800090726,40.68999862670898,1.644062974816539,40.27000045776367,1.0430033429725794,39.81999969482422,0.0634456397721197 8396,2013-06-28,40.9900016784668,41.13999938964844,39.93000030517578,40.43999862670898,4176700.0,0.00024407360522693544,1.8470617802550915,6.875208621429682,48.95332180117839,46.226324758607426,-0.4287669420011184,-0.21912470095806924,1.678209179317335,0.7720217415006374,29.944175159655916,1.2099990844726562,-0.31259057754759567,0.27200183868408345,-0.9560143505167318,1.5000180278848987,-0.34200625591632416,0.8860099332844911,0.44177434123745485,87.44200323273759,34.233883090051464,0.6140080946004066,6,-0.6450004577636719,-0.1900005340576172,2.5299978256225586,1.904998779296875,2.4799995422363352,4,0.05659916076663585,-3.199965667855576,40.97999954223633,-1.5945934800090726,40.68999862670898,1.644062974816539,40.27000045776367,0.05659916076663585 8397,2013-07-01,40.290000915527344,41.0099983215332,40.04999923706055,40.91999816894531,3512500.0,-0.01707735384912612,1.3703752543139176,-1.145443196004979,45.50898853305314,44.80787067654565,0.10689570583262054,0.4446019775376726,2.3202135912104467,1.4960680375382083,29.21455137366301,0.9599990844726562,-0.29777648353194763,-0.39049892425536825,-1.6229108727142147,0.8419130242034782,-1.0067048984847915,0.225707049974055,1.0939396020933714,37.82058179114989,-14.722782132368096,0.6162059742294222,7,0.03999900817871094,0.4249992370605469,2.799999237060547,2.604999542236328,3.259998321533203,0,0.08364355560453718,1.8470617802550915,40.9900016784668,-3.199965667855576,40.97999954223633,-1.5945934800090726,40.68999862670898,0.08364355560453718 8398,2013-07-02,40.41999816894531,40.58000183105469,40.13000106811523,40.13000106811523,3038300.0,0.0032265388549015395,-2.1034845634757784,-0.4603148652740046,50.31743773103932,45.43686441256607,-0.23254135641456486,0.2984002413371485,2.1331795802451126,1.3866455777552247,28.445497811650522,0.45000076293946023,-0.30955724645325233,-0.24050159454345987,-1.4763594556229407,0.9953562665360209,-0.8584305250832003,0.37742733599628053,0.9170635566335363,36.84199959271592,-20.467203306842364,0.6179289305397405,7,-0.26999855041503906,0.2700023651123047,2.670001983642578,2.4750022888183594,3.0900001525878906,1,0.07570513389191635,1.3703752543139176,40.290000915527344,1.8470617802550915,40.9900016784668,-3.199965667855576,40.97999954223633,0.07570513389191635 8399,2013-07-03,40.29999923706055,40.41999816894531,40.18000030517578,40.25,1116200.0,-0.0029688010222860273,-1.5263115626317585,0.17241288591309872,42.067731700649986,45.99061718211275,-0.1590549431415056,0.4343686351715803,2.187123773310816,1.5257723438578523,27.394117735226608,0.23999786376953125,-0.3652949056155421,-0.35650043487548544,-1.5966912688804271,0.8836903991294562,-0.9765958518779598,0.26359498212698895,0.9911212723172724,27.819510054467074,-25.647506912529806,0.6200954170024716,7,-0.14500045776367188,0.1900005340576172,2.710000991821289,2.595001220703125,3.020000457763672,2,0.08784121544776369,-2.1034845634757784,40.41999816894531,1.3703752543139176,40.290000915527344,1.8470617802550915,40.9900016784668,0.08784121544776369 8400,2013-07-05,40.27000045776367,40.459999084472656,39.66999816894531,40.36000061035156,1028900.0,-0.0007443865971413777,4.448336643822102,-1.8000305180437934,41.91828678561579,46.21048799362729,0.046735033609756726,0.4321821941526025,2.142909710914793,1.5736413652606274,27.044111256401653,0.7900009155273438,-0.5250499493628382,-0.35199928283691406,-1.5950272531759495,0.8910286875021214,-0.9735132680064282,0.2695147023326001,0.9760976597371354,40.81644833814279,-9.387157687496682,0.6215139851695175,7,-0.08500099182128906,0.2199993133544922,2.239999771118164,2.510000228881836,2.520000457763672,4,0.09237648816529731,-1.5263115626317585,40.29999923706055,-2.1034845634757784,40.41999816894531,1.3703752543139176,40.290000915527344,0.09237648816529731 8401,2013-07-08,40.849998474121094,41.09000015258789,40.36000061035156,40.4900016784668,1399700.0,0.014402731804429525,-1.354841289862117,-3.9999576145466875,45.31770793796196,46.54493618118846,-0.3962143989487146,-0.18984009623107312,1.4890727580797218,1.0184207600202129,27.234664803897246,0.8199996948242188,-0.5169042157405457,0.24849872589111044,-0.9633592891494374,1.4603567409316582,-0.35743028162916346,0.8544277334113843,0.3519776993402459,83.09849695764886,34.814838880844306,0.6059290075202745,7,-0.38500022888183594,-0.45999717712402344,1.6600017547607422,1.930002212524414,1.6100006103515625,0,0.06903304284358103,4.448336643822102,40.27000045776367,-1.5263115626317585,40.29999923706055,-2.1034845634757784,40.41999816894531,0.06903304284358103 8402,2013-07-09,41.36999893188477,41.43000030517578,40.93999862670898,41.0,1229300.0,0.012729509845468057,1.000000000000029,1.027783959055238,48.177497858386985,46.436309327841606,-0.7523423099308459,-0.7274474781194087,0.9032996066718724,0.5279100816604299,27.25592848192772,0.5800018310546875,-0.32290269082918144,0.7559991836547937,-0.4832258604979529,1.9952242278075403,0.1363866615784204,1.375611705731167,-2.329998016357429,96.59083520094367,51.41230383836682,0.619612522076372,7,-0.8199996948242259,-0.9799976348877024,1.1400012969970632,1.410001754760735,0.8199996948242045,1,0.050761477955945544,-1.354841289862117,40.849998474121094,4.448336643822102,40.27000045776367,-1.5263115626317585,40.29999923706055,0.050761477955945544 8403,2013-07-10,41.7400016784668,41.88999938964844,41.16999816894531,41.29999923706055,1353300.0,0.008943745616025511,-1.0571328922845526,1.1891992205622859,61.22082646756275,47.91928917965724,-0.9967116376414822,-1.086194887572816,0.4566052243154317,0.19607522672450983,26.818123389205855,0.720001220703125,-0.1618361893372935,1.0835018157958984,-0.2502742423462081,2.417277873938005,0.41661378672484517,1.7503898448669517,-2.6522007751464827,93.24335005842326,42.20068323671027,0.6668880290710524,7,-0.9600028991699219,-1.2750015258789062,0.654998779296875,0.9249992370605469,-0.14000320434570312,2,0.04336361968877234,1.000000000000029,41.36999893188477,-1.354841289862117,40.849998474121094,4.448336643822102,40.27000045776367,0.04336361968877234 8404,2013-07-11,42.2599983215332,42.59000015258789,42.0,42.33000183105469,1727200.0,0.012457992864304712,1.0,-0.1590980024968789,82.21758641136367,51.74437613631244,-1.4199012701276388,-1.5369242090591086,-0.15109605086635725,-0.2876114090148434,25.853765777593395,0.8499984741210938,-0.0015012780920216073,1.5094985961914062,0.003853816417468181,3.0151433759653443,0.7566762063044337,2.262320986078379,-3.060109478759763,88.69857510702701,30.539335026524874,0.7528223898869701,7,-1.1299991607666016,-1.444997787475586,0.13500213623046875,0.4050025939941406,-1.029998779296875,3,0.029578799092452313,-1.0571328922845526,41.7400016784668,1.000000000000029,41.36999893188477,-1.354841289862117,40.849998474121094,0.029578799092452313 8405,2013-07-12,42.47999954223633,42.540000915527344,42.099998474121094,42.25,1382600.0,0.005205897525817571,1.5142832230711383,-3.285543022178628,80.98436314573603,55.30338073015218,-1.5698364361519808,-1.7447824812160064,-0.4387110463330117,-0.47652057848264917,25.00375970852347,0.44000244140625,0.08906472504352081,1.6649997711181612,-0.019786311059306172,3.3497858532956286,0.8226067300294275,2.507392812206895,-3.0767040208740184,95.06723619139179,31.33974509561851,0.8423930410887337,7,-1.3500003814697266,-1.664999008178711,-0.4549989700317383,0.1550006866455078,-1.5699996948242188,4,0.019774015104513154,1.0,42.2599983215332,-1.0571328922845526,41.7400016784668,1.000000000000029,41.36999893188477,0.019774015104513154 8406,2013-07-15,43.099998474121094,43.209999084472656,42.31999969482422,42.36999893188477,1438800.0,0.01459507859147502,-1.1445819679288902,3.1739173701756114,82.9317429045038,59.461464549202255,-2.077531221249238,-2.333188556751125,-1.1189014893305895,-1.0602292027195972,24.764561363211413,0.8899993896484375,0.18407620253690737,2.1889987945556655,0.22154953955595147,4.1564480495553795,1.205274167055805,3.172723422055526,-3.5055006748852477,95.15415911149502,26.024455103379793,0.9837246274998588,7,-1.6599998474121094,-1.9749984741210938,-1.1574983596801758,-0.4649982452392578,-1.9399986267089844,0,-0.007192519015514209,1.5142832230711383,42.47999954223633,1.0,42.2599983215332,-1.0571328922845526,41.7400016784668,-0.007192519015514209 8407,2013-07-16,42.86000061035156,43.22000122070313,42.77000045776367,43.08000183105469,1453300.0,-0.005568396108265206,-1.2499952316466434,-0.30137172419199204,77.14888937761161,62.442736954376954,-1.6032388323315843,-2.085937555235901,-0.9508619835834935,-0.7848084752044429,25.07386957785863,0.45000076293946023,0.2616000225967454,1.8765008926391573,-0.2673297694830552,4.02033155476137,0.8045855615780511,2.9484162237002636,-2.9762627082967725,82.43902075936525,10.157686036769888,1.0719153310611074,7,-1.4150009155273438,-1.7299995422363281,-0.9525003433227539,-0.22500038146972656,-2.2900009155273438,1,-0.009332746621153798,-1.1445819679288902,43.099998474121094,1.5142832230711383,42.47999954223633,1.0,42.2599983215332,-0.009332746621153798 8408,2013-07-17,42.81999969482422,43.22999954223633,42.650001525878906,43.099998474121094,1030500.0,-0.0009332924628490114,1.148137159326919,1.2727146622277707,74.25971771211785,66.0196242889845,-1.3264905245235212,-2.0552232383441122,-0.9609118729273831,-0.7132494665754479,25.33850907498316,0.5799980163574219,0.33626345780267286,1.7754999160766616,-0.507124997789667,4.05812482994299,0.6341874591434973,2.916812373009826,-2.602635460904594,66.66666666666666,-3.3905186279475004,1.1413124569331645,7,-1.3700008392333984,-1.6849994659423828,-1.0124998092651367,-0.1849994659423828,-1.950000762939446,2,-0.014712776100075264,-1.2499952316466434,42.86000061035156,-1.1445819679288902,43.099998474121094,1.5142832230711383,42.47999954223633,-0.014712776100075264 8409,2013-07-18,43.31999969482422,43.43999862670898,42.86000061035156,42.93000030517578,1402700.0,0.011676786631561686,-1.188676800829132,-1.3928610354223434,75.43481379694674,69.74368284579904,-1.5120623618017106,-2.4583784886419338,-1.5197244411191235,-1.1759087725125852,24.75203140734709,0.6199989318847585,0.5182852702468779,2.134000015258792,-0.346206922155325,4.614206952672909,0.893896546551737,3.374103483965847,-2.741119223906587,91.0448568492317,22.21537610375242,1.240103468707058,7,-1.4200000762939453,-2.0799999237060547,-1.5599994659423828,-0.6849994659423828,-2.029998779296875,3,-0.03970455292751596,1.148137159326919,42.81999969482422,-1.2499952316466434,42.86000061035156,-1.1445819679288902,43.099998474121094,-0.03970455292751596 8410,2013-07-19,43.27000045776367,43.5,43.16999816894531,43.5,1601800.0,-0.0011541836891222346,1.8695868508782114,-0.5897433389412732,74.56899599291648,72.99382596301622,-1.108311685145189,-2.198999836093705,-1.518081034032022,-1.09199328662244,22.859214211396775,0.3300018310546875,0.6685161239505462,1.8795007705688462,-0.5786498539093614,4.337651395047054,0.6504254583297424,3.10857608280795,-2.2905634450352537,80.50851841075874,13.453691446153101,1.2290753122391038,7,-1.0500011444091797,-2.0,-1.6499996185302734,-0.6350002288818359,-2.5699996948242188,4,-0.04714584917831488,-1.188676800829132,43.31999969482422,1.148137159326919,42.81999969482422,-1.2499952316466434,42.86000061035156,-0.04714584917831488 8411,2013-07-22,43.43000030517578,43.61999893188477,43.310001373291016,43.41999816894531,1513100.0,0.0036977084751428357,-1.6956810190407305,-0.043487635380558276,88.29276099100474,77.45107742219597,-0.9653703086011092,-2.1776671834849424,-1.7030079223089416,-1.222071296846174,20.91353183299576,0.34999847412110086,0.9103124233856903,1.8535005569458036,-0.6320558831740541,4.339056997065661,0.6107223368858783,3.096278777005729,-2.0472732144839085,80.4124603290081,9.260665803330738,1.2427782200599287,7,-1.0350017547607422,-2.1000003814697266,-1.8424997329711914,-0.7950000762939453,-2.709999084472649,0,-0.058024417224407654,1.8695868508782114,43.27000045776367,-1.188676800829132,43.31999969482422,1.148137159326919,42.81999969482422,-0.058024417224407654 8412,2013-07-23,43.63999938964844,43.72000122070313,43.29999923706055,43.43999862670898,1033400.0,0.00483534614315051,1.33331567291487,19.99580472921505,88.5168285025918,80.4839665371992,-0.9158150154601756,-2.1995815758700417,-1.9356853334427058,-1.4092459122264316,19.294201397629802,0.42000198364258523,1.186633946594391,1.872499656677249,-0.6317525094530012,4.376751822807499,0.6203735736121203,3.1246257397423776,-1.854563367541843,92.52319122690619,16.327887237736434,1.2521260830651257,7,-0.779998779296875,-2.259998321533203,-2.1599998474121094,-1.0049991607666016,-2.6800003051757812,1,-0.05682858792212986,-1.6956810190407305,43.43000030517578,1.8695868508782114,43.27000045776367,-1.188676800829132,43.31999969482422,-0.05682858792212986 8413,2013-07-24,43.0099983215332,43.63000106811523,42.849998474121094,43.61000061035156,993000.0,-0.014436321652760431,1.4374959022012204,-2.9999999999998934,78.89128019429764,80.1143769575252,-0.09691108927319902,-1.4269417597309868,-1.324222841038278,-0.7600117875743564,18.10129430882002,0.7900009155273438,1.4071898781126109,1.1054986953735337,-1.3531913314756778,3.5641887222227453,-0.12384631805107205,2.3348437087981395,-0.8376492597072982,18.390728999499995,-61.28316184984166,1.229345013424606,7,-0.09999847412109375,-1.6299972534179688,-1.4599981307983398,-0.3749980926513672,-2.2199974060058594,2,-0.05673096307672687,1.33331567291487,43.63999938964844,-1.6956810190407305,43.43000030517578,1.8695868508782114,43.27000045776367,-0.05673096307672687 8414,2013-07-25,43.41999816894531,43.4900016784668,42.88999938964844,42.88999938964844,1055700.0,0.0095326636459514,-1.2641647953014337,-0.8833279291994889,81.06509142866172,80.12334676673915,-0.3632615932014076,-1.7095813954712682,-1.7580506071186477,-1.1550650703732117,17.557355408600344,0.6000022888183594,1.5981691729429386,1.3789985656738253,-1.0988431249957102,3.856840256343361,0.14007772033905752,2.617919411008593,-0.938118675343965,65.51699946506659,-18.284247895714444,1.2389208453347689,7,-0.3999977111816406,-2.039997100830078,-1.8649978637695312,-0.7849979400634766,-2.3799972534179688,3,-0.058728681358727886,1.4374959022012204,43.0099983215332,1.33331567291487,43.63999938964844,-1.6956810190407305,43.43000030517578,-0.058728681358727886 8415,2013-07-26,43.58000183105469,43.58000183105469,43.02000045776367,43.290000915527344,1078800.0,0.0036850223136077886,2.8620662439820053,0.5471727989865838,79.35486517305594,79.72591590768938,-0.3920488631394221,-1.754780656082282,-1.9566331719779484,-1.3017543999498997,17.595027699891872,0.5600013732910156,1.689639850332469,1.4090021133422823,-1.1069837661096642,3.924987992794229,0.15100917361630906,2.6669950530682556,-0.8504979920329845,83.90816693413241,0.017281722732562343,1.2579929397259741,7,-0.3950004577636719,-2.200000762939453,-2.0250015258789062,-0.9450016021728516,-3.25,4,-0.052547058726727935,-1.2641647953014337,43.41999816894531,1.4374959022012204,43.0099983215332,1.33331567291487,43.63999938964844,-0.052547058726727935 8416,2013-07-29,43.310001373291016,43.52000045776367,43.2400016784668,43.38000106811523,1648200.0,-0.0061955127677684185,-1.6666666666666667,-0.24137749598797897,72.04547464354263,79.15886982612616,-0.09960089085765134,-1.3724248698406072,-1.7194731075413756,-1.0138069458408978,16.717533721123875,0.3400001525878906,1.6309601216974343,1.0230016708374023,-1.4776014970368223,3.523604838711627,-0.22729991309971354,2.2733032547745182,-0.4200019836425781,52.87372953443258,-28.195771843062694,1.2503015839371123,7,-0.125,-1.9250011444091797,-2.3750009536743164,-1.2900009155273438,-3.3000030517578125,0,-0.060263230837972914,2.8620662439820053,43.58000183105469,-1.2641647953014337,43.41999816894531,1.4374959022012204,43.0099983215332,-0.060263230837972914 8417,2013-07-30,43.65999984741211,43.83000183105469,43.5,43.70000076293945,1633000.0,0.008081239044636312,1.1999898275774377,0.5714441416894313,71.91780106080004,78.89865686486864,-0.36228353426249527,-1.535744895590902,-2.113429149000609,-1.336615474602148,15.94605522595072,0.5200004577636719,1.5873735858218225,1.2045001983642578,-1.1810310816717475,3.590031478400263,0.011734558346255142,2.3972658383822605,-0.6399993896484375,82.65291823341197,2.994305430067797,1.1927656400180022,7,-0.31999969482421875,-2.1899986267089844,-2.72499942779541,-1.6399993896484375,-3.720001220703132,1,-0.06733849374677081,-1.6666666666666667,43.310001373291016,2.8620662439820053,43.58000183105469,-1.2641647953014337,43.41999816894531,-0.06733849374677081 8418,2013-07-31,43.47999954223633,43.72999954223633,43.22999954223633,43.560001373291016,1803900.0,-0.004122773838865501,1.380962761126249,2.0,65.09902158702701,77.75023550821089,-0.0880792291275796,-1.174984803301939,-1.9661995762606779,-1.1349860117992279,14.957092541799542,0.5,1.4617961646743112,0.8714998245239229,-1.3513130403678701,3.094312689415716,-0.2399066079219736,1.9829062569698195,-0.2979988098144517,62.76581066164535,-15.098720051991108,1.1114064324458979,7,-0.1399993896484375,-1.7299995422363281,-2.544999122619629,-1.4599990844726562,-3.6199989318847656,2,-0.05795769283106256,1.1999898275774377,43.65999984741211,-1.6666666666666667,43.310001373291016,2.8620662439820053,43.58000183105469,-0.05795769283106256 8419,2013-08-01,43.84000015258789,43.95000076293945,43.56999969482422,43.68999862670898,1636800.0,0.00827968293794168,1.054044580077118,-1.874976158687863,66.26794869688857,76.82789691976333,-0.40963858375490503,-1.3240648777583957,-2.3632004971894958,-1.4748766375503592,14.02514102982379,0.470001220703125,1.404837917892877,1.0545003890991183,-0.9470831645899125,3.056083942788149,0.05370861225460288,2.0552921659436336,-0.6100006103515625,88.17198126286947,11.967797535186193,1.000791776844516,8,-0.4400005340576172,-2.030000686645508,-2.9049997329711914,-1.8199996948242188,-3.8899993896484375,3,-0.06957115023824889,1.380962761126249,43.47999954223633,1.1999898275774377,43.65999984741211,-1.6666666666666667,43.310001373291016,-0.06957115023824889 8420,2013-08-02,43.9900016784668,44.0099983215332,43.650001525878906,43.900001525878906,858100.0,0.0034215676404383277,4.53869178624879,0.5999949137886904,61.994642976489764,73.90588380703946,-0.49927106354311235,-1.2449110095615055,-2.5282674711553312,-1.6020950153198825,12.568776321934932,0.3599967956542969,1.3862887400564716,1.0185018539428725,-0.6649324230399642,2.7019361309257093,0.17678471545145413,1.860218992434291,-0.7600021362304688,97.43632379983568,22.653087273857167,0.8417171384914173,8,-0.5600032806396484,-2.150003433227539,-3.0550012588500977,-1.970001220703125,-3.8500022888183594,4,-0.06706071039736938,1.054044580077118,43.84000015258789,1.380962761126249,43.47999954223633,1.1999898275774377,43.65999984741211,-0.06706071039736938 8421,2013-08-05,43.66999816894531,43.900001525878906,43.63999938964844,43.790000915527344,812000.0,-0.007274460043454112,-1.888907726868139,-1.3333615903022082,60.68595953007867,70.81356503231576,-0.15828954535674455,-0.7407884723432545,-2.2131738543520285,-1.2601395182122062,12.083944742197437,0.3500022888183594,1.3111279487079983,0.5574983596801744,-0.8228737584807675,1.9378704778411162,-0.132687699400293,1.2476844187606417,-0.28399887084960795,56.4101686294456,-16.685694017224726,0.6901860590804691,8,-0.23999977111816406,-1.8299999237060547,-2.7349977493286133,-1.6499977111816406,-3.8499984741210938,0,-0.07648263059158467,4.53869178624879,43.9900016784668,1.054044580077118,43.84000015258789,1.380962761126249,43.47999954223633,-0.07648263059158467 8422,2013-08-06,43.47000122070313,43.7599983215332,43.400001525878906,43.70000076293945,1184700.0,-0.004579733378244133,1.057155936304483,1.916618984042156,58.227857880962375,68.51762921972296,0.016826740416455266,-0.39568495181608654,-2.006649696281052,-1.0380129984297568,11.917768842198349,0.3599967956542969,1.2371060204499997,0.2525012969970746,-0.8640513484431906,1.3690539424373398,-0.30577502572305804,0.8107776197172072,0.539997100830071,30.76949411166412,-41.35756544315028,0.558276322720134,8,-0.020002365112311793,-1.6300029754638743,-2.8975000381469798,-1.4500007629394602,-3.8500022888183594,1,-0.07959518753181127,-1.888907726868139,43.66999816894531,4.53869178624879,43.9900016784668,1.054044580077118,43.84000015258789,-0.07959518753181127 8423,2013-08-07,43.54999923706055,43.63000106811523,43.25,43.47999954223633,1267100.0,0.0018403039823085,2.3043088864565062,-0.3043471049707357,53.257781490410856,65.42792811547287,0.024007967493325566,-0.35113258139038095,-2.077766795584594,-1.0945528943361609,12.286964824999341,0.38000106811522727,1.0966063856995163,0.24199943542480185,-0.6388526363041791,1.1228515071537828,-0.19842660043968863,0.6824254712892923,0.44779914855956804,39.473671001711594,-29.01038791947775,0.4404260358644899,8,-0.034999847412109375,-1.710000991821289,-3.027499198913574,-1.529998779296875,-3.7099990844726562,2,-0.08289324164395162,1.057155936304483,43.47000122070313,-1.888907726868139,43.66999816894531,4.53869178624879,43.9900016784668,-0.08289324164395162 8424,2013-08-08,43.5099983215332,43.72000122070313,43.2599983215332,43.63000106811523,940700.0,-0.0009185055391069952,2.0666547988402457,-1.7143324250680183,53.409056427106876,62.545060477034085,0.0872983261701421,-0.2241769004195433,-1.9953168793070546,-1.0274158733612637,12.751912941351174,0.460002899169929,0.928156276122138,0.1394985198974581,-0.5931819328918166,0.8721789726867328,-0.22684170649717572,0.5058387462920919,0.4578881286621055,34.210381018827576,-31.399685854770794,0.3663402263946373,8,0.1100006103515625,-1.6700000762939453,-3.089998245239258,-1.4899978637695312,-3.569999694824226,3,-0.08388871183603908,2.3043088864565062,43.54999923706055,1.057155936304483,43.47000122070313,-1.888907726868139,43.66999816894531,-0.08388871183603908 8425,2013-08-09,43.31999969482422,43.63000106811523,43.27999877929688,43.52999877929688,1393400.0,-0.004366780832877115,-1.4138012680540046,1.7499523173757112,48.45069696070971,59.92341851227487,0.26433470780600743,0.03370727386530348,-1.7693599085075178,-0.8103121375938969,13.241987431651376,0.35000228881834516,0.8296662764332368,-0.09250011444091655,-0.6949822791042664,0.5099820502224333,-0.393741196772595,0.2087409678907619,0.6191712973632804,10.76915853844619,-50.78043080690472,0.301241082331676,8,0.2999992370605469,-1.480001449584961,-2.997500419616699,-1.2999992370605469,-3.229999542236328,4,-0.07779314301997575,2.0666547988402457,43.5099983215332,2.3043088864565062,43.54999923706055,1.057155936304483,43.47000122070313,-0.07779314301997575 8426,2013-08-12,42.790000915527344,43.02000045776367,42.5099983215332,43.02000045776367,1307200.0,-0.012234505610123514,3.434810011112401,1.0952406902815253,39.0181153634605,56.26789787923715,0.7965836375958659,0.5684349920002916,-1.2010830018852516,-0.2616034675530372,13.055974393598982,0.8100013732910156,0.6561685407547131,-0.6069990158081069,-1.2573787377558787,0.04338070613966494,-0.9321888767819928,-0.281809154834221,1.1216032369726534,22.40020751953125,-33.77605548709158,0.3251898609738849,8,0.4699974060058594,-0.6050014495849609,-2.4525012969970703,-0.7700004577636719,-1.5699996948242116,0,-0.06193039189483385,-1.4138012680540046,43.31999969482422,2.0666547988402457,43.5099983215332,2.3043088864565062,43.54999923706055,-0.06193039189483385 8427,2013-08-13,42.459999084472656,42.90999984741211,42.400001525878906,42.88999938964844,1360700.0,-0.0077121248888532,1.1701999870138302,1.869570265204916,42.29693702550072,53.73433292795645,1.0487519155417147,0.9137833523638648,-0.8432631886447552,0.08665659642774415,12.91071941001874,0.5099983215332031,0.4798359064616662,-0.9170007705688477,-1.6555374066088646,-0.1784641345288307,-1.2862690885888597,-0.5477324525488356,1.3675087181693328,4.545270641273853,-54.080344254526786,0.36926831802001,8,0.7450008392333984,0.0149993896484375,-2.032499313354492,-0.4399986267089844,-1.30999755859375,1,-0.06217615276901567,3.434810011112401,42.790000915527344,-1.4138012680540046,43.31999969482422,2.0666547988402457,43.5099983215332,-0.06217615276901567 8428,2013-08-14,42.18999862670898,42.47999954223633,42.04999923706055,42.400001525878906,1139500.0,-0.006358936966214257,1.3243326838019238,0.4883784886712608,32.069999054667846,49.93456074548748,1.2477349170489234,1.1954574410500456,-0.5409162490780517,0.37081622276806314,13.119928277589532,0.43000030517578125,0.35774172941348326,-1.155501174926762,-2.034459936124854,-0.27654241372867006,-1.594980555525808,-0.7160217943277161,1.5233086737919663,8.383187027303144,-47.33126079661147,0.43947938059904623,8,0.8400001525878977,0.39999961853028054,-1.7199983596801687,-0.1699981689453054,-1.5900001525878835,2,-0.06091490349556994,1.1701999870138302,42.459999084472656,3.434810011112401,42.790000915527344,-1.4138012680540046,43.31999969482422,-0.06091490349556994 8429,2013-08-15,41.599998474121094,42.02000045776367,41.54999923706055,41.90999984741211,1049400.0,-0.01398436055445551,-1.2926897347388793,1.4761766362100097,24.352292178092867,45.75207732344338,1.661276793008362,1.7391600980441382,0.08942608738706781,0.9747222048335544,13.3339689895185,0.6399993896484304,0.1866164601449043,-1.659501266479495,-2.835391058344591,-0.48361147461439913,-2.2474461624120465,-1.0715563705469435,1.9469780200358073,2.4038073579576795,-47.68943787514553,0.5879448959325488,8,1.1250019073486328,1.1800003051757812,-0.9774990081787109,0.4200019836425781,-0.31999969482421164,3,-0.04230765351176824,1.3243326838019238,42.18999862670898,1.1701999870138302,42.459999084472656,3.434810011112401,42.790000915527344,-0.04230765351176824 8430,2013-08-16,41.22999954223633,41.560001373291016,41.060001373291016,41.5,1468100.0,-0.00889420541962127,1.564081496914033,0.8709653602411862,23.737344546233842,41.64667565857173,1.7864629846522888,2.05378999845243,0.47760162138463613,1.3483136905396407,13.688003363283046,0.5399971008300781,0.051100969163847765,-1.9275001525878892,-3.4127671259840398,-0.44223317919173866,-2.6701336392859645,-1.184866665889814,2.077339681069013,8.67338001798358,-39.37166962754234,0.7426334866980744,8,1.1800003051757812,1.3050003051757812,-0.25749969482421875,0.7900009155273438,0.04999923706055398,4,-0.031287919715009105,-1.2926897347388793,41.599998474121094,1.3243326838019238,42.18999862670898,1.1701999870138302,42.459999084472656,-0.031287919715009105 8431,2013-08-19,40.90999984741211,41.40999984741211,40.810001373291016,41.20000076293945,1479200.0,-0.007761331515330427,-1.4489840404826781,1.0740756439056782,15.012725363172606,36.84499426770619,1.8704865084188498,2.292874486082475,0.8027629043356939,1.6681655880946948,14.011410645787983,0.5999984741210938,-0.14256435709118875,-2.121499824523923,-3.9067059474812353,-0.33629370156661054,-3.0141028860025756,-1.2288967630452703,2.0827120768912266,4.761835560997054,-37.29840326102209,0.8926030614786561,8,1.355001449584961,1.5,0.0625,1.1100006103515625,-0.06999969482421875,0,-0.020043991637318292,1.564081496914033,41.22999954223633,-1.2926897347388793,41.599998474121094,1.3243326838019238,42.18999862670898,-0.020043991637318292 8432,2013-08-20,41.15999984741211,41.52000045776367,40.810001373291016,40.83000183105469,1605700.0,0.006110975334452817,-2.837843968121411,-1.13792060193102,21.000003814697166,33.26079674818246,1.4062340961371476,1.947396884534328,0.5654492243480078,1.4049399252614378,14.148297786837244,0.7099990844726562,-0.33096222054399504,-1.747499847412108,-3.692143453354099,0.19714375852988297,-2.7198216503831034,-0.7751780444411125,1.483478388729253,20.95801544154598,-17.719589678682198,0.9723218029709946,8,1.105001449584961,1.25,0.12249946594238281,0.7800006866455078,-0.40000152587890625,1,0.0014577593176252623,-1.4489840404826781,40.90999984741211,1.564081496914033,41.22999954223633,-1.2926897347388793,41.599998474121094,0.0014577593176252623 8433,2013-08-21,40.56999969482422,41.13999938964844,40.40999984741211,41.13999938964844,1452700.0,-0.014334308910960436,1.5614032739489498,-1.7272821852566844,11.34750813666885,28.587291382578233,1.7087619939406906,2.471964723357239,1.1689561151594248,1.9834184507754458,15.195048503036235,0.75,-0.524055955407853,-2.2155000686645536,-4.4216400508018765,-0.009360086527230749,-3.3185700597332115,-1.1124300775958957,1.78012224326109,9.937874953797163,-21.550439141271767,1.1030699910686608,8,1.4500007629394531,1.6399993896484375,0.7175006866455078,1.3250007629394531,-0.2599983215332031,2,0.01429632327871766,-2.837843968121411,41.15999984741211,-1.4489840404826781,40.90999984741211,1.564081496914033,41.22999954223633,0.01429632327871766 8434,2013-08-22,40.86999893188477,41.06999969482422,40.5099983215332,40.63000106811523,1095800.0,0.007394607821474164,-1.3333227370261465,-0.42104910923427424,14.38350795600033,24.802048159832744,1.1118162229922532,2.0776531005342065,0.902669399000871,1.6728864580782599,16.298366928622475,0.5600013732910156,-0.7038625333952808,-1.7880008697509666,-4.130286532702577,0.5542847932006438,-2.959143701226772,-0.6168580382751614,1.130901029879361,39.99986731505439,16.157330860710108,1.1711428314758057,8,0.8450012207031179,1.3400001525878835,0.4225006103515554,1.0250015258788991,-0.48999786376954546,3,-0.006606324071935288,1.5614032739489498,40.56999969482422,-2.837843968121411,41.15999984741211,-1.4489840404826781,40.90999984741211,-0.006606324071935288 8435,2013-08-23,41.290000915527344,41.349998474121094,40.709999084472656,40.88999938964844,979200.0,0.010276535224347905,1.4615520049297945,1.6666878596177923,23.437505321848278,23.07086926632028,0.41747894335327373,1.5571282952993215,0.4958428377716473,1.246283769737289,17.114472689467718,0.6399993896484375,-0.8716475521641343,-1.2534988403320284,-3.6296550953000093,1.1226574146359525,-2.441576967816019,-0.06542071284803797,0.42453702565342866,79.27933191284625,57.09616919576279,1.1880781274839893,8,0.3699989318847656,0.9199981689453125,0.279998779296875,0.5100002288818359,-0.7999992370605469,4,-0.00024224112396908914,-1.3333227370261465,40.86999893188477,1.5614032739489498,40.56999969482422,-2.837843968121411,41.15999984741211,-0.00024224112396908914 8436,2013-08-26,40.70000076293945,41.29999923706055,40.63999938964844,41.22000122070313,1104900.0,-0.014289177512854412,-1.0624891967122243,-1.299996185317304,21.56056401133901,20.76682782030231,0.759728764609136,2.046492825753802,1.0927565332213618,1.823790287192061,18.003646672915117,0.6599998474121094,-1.071153509093719,-1.7129989624023452,-4.196181205589539,0.770183280784849,-2.9545900839959387,-0.47140784080875164,0.7797203213629587,26.12619424015396,4.8213959181688075,1.2415911215935969,8,0.7449989318847656,1.5099983215332031,1.044999122619629,1.010000228881836,-0.09000015258789062,0,0.014250565245334412,1.4615520049297945,41.290000915527344,-1.3333227370261465,40.86999893188477,1.5614032739489498,40.56999969482422,0.014250565245334412 8437,2013-08-27,40.72000122070313,40.9900016784668,40.40999984741211,40.45000076293945,988500.0,0.0004914117294536613,-2.314274503820122,-0.5192311924586501,20.58214960112248,19.490400103241715,0.5218292556900863,1.891942648148735,1.0726298605679148,1.7880922771133854,18.595304780175166,0.5800018310546875,-1.2555627749536598,-1.5459985733032156,-4.0661688594124925,0.9741717128060614,-2.806083716357854,-0.28591343024857707,0.6299972534179616,32.97891767952514,13.39517579801138,1.2600851430546385,8,0.4949989318847585,1.4899978637695241,1.1424980163574148,0.989999771118157,-0.6399993896484446,1,0.002946928494288681,-1.0624891967122243,40.70000076293945,1.4615520049297945,41.290000915527344,-1.3333227370261465,40.86999893188477,0.002946928494288681 8438,2013-08-28,40.959999084472656,41.25,40.54999923706055,40.77000045776367,1511200.0,0.005893856988577362,-1.2222208766522757,0.7036974243772686,24.55089729171631,19.512467338088765,0.09946762288964806,1.5320201813496581,0.8291668150396561,1.5282042392451274,19.5139992535575,0.7000007629394531,-1.3665538153957897,-1.1800006866455064,-3.6965898209359693,1.3365884476449565,-2.4382952537907414,0.07829388049972863,-0.5499992370605469,58.51064261510054,39.09261342370186,1.2582945671452326,8,0.02500152587890625,1.25,1.1600017547607422,0.5200004577636719,-0.779998779296875,2,-0.004882831235591301,-2.314274503820122,40.72000122070313,-1.0624891967122243,40.70000076293945,1.4615520049297945,41.290000915527344,-0.004882831235591301 8439,2013-08-29,40.790000915527344,40.90999984741211,40.56999969482422,40.849998474121094,1574000.0,-0.004150346014283879,2.7777730682829653,-0.31577890657939645,24.64929997599569,19.613795719173414,0.1592292196170746,1.5408019544399423,1.0294369532276448,1.6798361601027025,20.165864827062645,0.3899993896484375,-1.4900227106771098,-1.1974988937377944,-3.6491436684803844,1.2541458810047956,-2.4233212811090894,0.028323493633500618,-0.3800010681152344,40.425704604021675,19.091039042422697,1.225822387371295,8,0.17499923706054688,1.4199981689453125,1.3549995422363281,0.6899986267089844,-0.8500022888183665,3,-0.011767578609041096,-1.2222208766522757,40.959999084472656,-2.314274503820122,40.72000122070313,-1.0624891967122243,40.70000076293945,-0.011767578609041096 8440,2013-08-30,41.040000915527344,41.20000076293945,40.68000030517578,40.86000061035156,2601800.0,0.006128953037233931,1.0800018310546875,-3.0001271617497456,31.422501696771192,21.437104200684367,-0.13472404735048116,1.115664283490105,0.8554698076529235,1.4098631003980628,20.538097076324384,0.5200004577636719,-1.557512220800568,-0.7999988555908217,-3.094283983314348,1.4942862721327046,-1.947141419452585,0.34714370827094143,-0.6132010650634783,70.78668541155896,47.53842402873373,1.1471425638617618,8,-0.07500076293945312,1.1699981689453125,1.1599998474121094,0.4399986267089844,-0.7999992370605469,4,-0.016081867268243788,2.7777730682829653,40.790000915527344,-1.2222208766522757,40.959999084472656,-2.314274503820122,40.72000122070313,-0.016081867268243788 8441,2013-09-03,40.33000183105469,41.40999984741211,40.18000030517578,41.29999923706055,2184300.0,-0.017300172237667555,1.06722850704117,-5.388865341414826,29.076632751560354,22.334507415891387,0.5412706355556054,1.647054803089162,1.6177330690782625,2.0955577446796383,21.185860904555433,1.2299995422363281,-1.5596497281548238,-1.3429981231689467,-3.5613999206103344,0.8754036742724409,-2.4521990218896406,-0.2337972244482529,0.9199981689453125,12.195250545067719,-12.864496042474197,1.1092008987206923,9,0.4649982452392578,1.7649974822998047,1.9524993896484375,1.1499977111816406,0.03999710083008523,1,0.003967266058711338,1.0800018310546875,41.040000915527344,2.7777730682829653,40.790000915527344,-1.2222208766522757,40.959999084472656,0.003967266058711338 8442,2013-09-04,40.0099983215332,40.36000061035156,39.88999938964844,40.34000015258789,2471300.0,-0.007934626704506509,1.5405282800998,0.3402089830461816,28.79376883228693,24.272980826515617,0.7610208475763898,1.786128565659098,1.9838136699264481,2.3829220874799972,22.476368072916124,0.470001220703125,-1.5404084905634292,-1.4900014877319308,-3.657414979781926,0.6774120043180645,-2.573708233756932,-0.4062947417069296,1.4000015258789062,7.89466419380664,-18.478343035746555,1.0837067460249985,9,0.6400012969970703,1.9400005340576172,2.2750024795532227,1.470001220703125,0.9800033569335938,2,0.014996308772535993,1.06722850704117,40.33000183105469,1.0800018310546875,41.040000915527344,2.7777730682829653,40.790000915527344,0.014996308772535993 8443,2013-09-05,39.93999862670898,40.18999862670898,39.83000183105469,40.04999923706055,1269300.0,-0.0017495550552560912,-1.1818370980047197,0.33333333333335485,32.03462953253428,26.23421655724161,0.81831105086912,1.6567516608070392,2.085519974225271,2.4316792177342634,24.155037652601322,0.35999679565428977,-1.4590388956936948,-1.3795011520385785,-3.425986546511112,0.6669842424339549,-2.4027438492748416,-0.3562584548023153,1.470001220703132,6.961831250135359,-21.516016483531416,1.0232426972362658,9,0.6800022125244212,1.980001449584968,2.4650020599365305,1.5400009155273509,1.5400009155273509,3,0.0035053382363434693,1.5405282800998,40.0099983215332,1.06722850704117,40.33000183105469,1.0800018310546875,41.040000915527344,0.0035053382363434693 8444,2013-09-06,39.86000061035156,40.38999938964844,39.83000183105469,40.09000015258789,1533000.0,-0.0020029549100665234,-2.862090738085529,2.0908933277845785,34.1801436546931,27.42784303866881,0.8269353216936111,1.5276013525484302,2.1834088698879413,2.4832072977083754,25.606318245298944,0.55999755859375,-1.4265507075925399,-1.2769992828369112,-3.1441229656862646,0.5901244000124422,-2.210561124261588,-0.34343744141223453,1.455199356079099,1.8986593012335007,-27.882877130647714,0.9335618414246754,9,0.7600002288818359,2.059999465942383,2.684999465942383,1.6199989318847656,1.1899986267089844,4,0.008028090565084245,-1.1818370980047197,39.93999862670898,1.5405282800998,40.0099983215332,1.06722850704117,40.33000183105469,0.008028090565084245 8445,2013-09-09,39.95000076293945,40.13000106811523,39.70000076293945,39.88999938964844,1240000.0,0.0022579064528291948,1.047610830056075,-0.2608760552634634,38.29268973473888,29.286968119046577,0.5887837015525577,1.2355306090102545,2.1033652507829856,2.3719971072369077,27.194895584123802,0.43000030517577414,-1.2885208530532282,-1.0184991836547823,-2.649440189702979,0.6124418223934143,-1.8339696866788842,-0.20302868063068047,1.276087315368649,14.619890868368335,-17.569421907093606,0.8154705030240995,9,0.6049995422363281,1.904998779296875,2.654998779296875,1.5450000762939453,0.5699996948242188,0,-0.00025036635893516124,-2.862090738085529,39.86000061035156,-1.1818370980047197,39.93999862670898,1.5405282800998,40.0099983215332,-0.00025036635893516124 8446,2013-09-10,40.13999938964844,40.13999938964844,39.810001373291016,40.11000061035156,1057300.0,0.004755910465094271,21.000762970498474,0.4999682115836989,37.37622289934196,31.152976263293187,0.3475429607409737,0.8820440436975545,1.9254137922725647,2.158803855253197,28.72233693572424,0.3299980163574219,-1.1745397669825053,-0.696000480651854,-2.121502990271182,0.7295020289674738,-1.4087517354615144,0.016750774157806347,0.9640017034301707,63.768043830405965,28.912249644561108,0.712751254809663,9,0.41500091552734375,1.6600017547607422,2.4949989318847656,1.385000228881836,0.7700004577636719,1,0.002491337576954411,1.047610830056075,39.95000076293945,-2.862090738085529,39.86000061035156,-1.1818370980047197,39.93999862670898,0.002491337576954411 8447,2013-09-11,39.81999969482422,40.16999816894531,39.61999893188477,40.16999816894531,1275000.0,-0.007972090176631697,2.1428664850135832,-11.66709053916582,40.0530415407748,32.875436735410794,0.5883198585358613,1.0478442167017477,2.276557186759149,2.443453345021453,30.24503321385491,0.5499992370605398,-1.1475671923950586,-0.8840002059936509,-2.157096369185851,0.38909595719854906,-1.5205482875897545,-0.24745212439754738,1.1716813718432562,25.974109615507786,-11.536536772119689,0.6365480815961003,9,0.6949996948242188,1.8699989318847656,2.8149986267089844,1.7049999237060547,1.8699989318847585,2,0.013812135642282453,21.000762970498474,40.13999938964844,1.047610830056075,39.95000076293945,-2.862090738085529,39.86000061035156,0.013812135642282453 8448,2013-09-12,39.61999893188477,40.04999923706055,39.52000045776367,39.97000122070313,1767100.0,-0.005022620905882125,1.0784334258338713,1.0000108991825614,32.97001875127323,33.799961043774964,0.6462079244315007,1.1019316360768343,2.501828897444298,2.606901376245311,31.361829543600507,0.529998779296875,-1.0601333392117738,-0.955500984191886,-2.1103804911642783,0.19937852278050627,-1.5329407376780821,-0.37806123070568987,1.2345139213044334,11.49409159669474,-24.639974985612778,0.5774397534861956,9,0.8450012207031179,2.0000019073486257,3.0249996185302663,1.9050006866455007,2.0900001525878835,3,0.034578565964561214,2.1428664850135832,39.81999969482422,21.000762970498474,40.13999938964844,1.047610830056075,39.95000076293945,0.034578565964561214 8449,2013-09-13,39.84000015258789,40.0099983215332,39.650001525878906,39.75,1342700.0,0.0055527820957630425,-1.4827613422606911,-0.2571416115355691,29.10660162987726,33.54263881412008,0.3098629351041069,0.7834848303927089,2.314044606189661,2.3480621877141914,31.867597533484236,0.3899993896484304,-0.9652989152045777,-0.6474998474121065,-1.740229853192858,0.4452301583686449,-1.1938648503024822,-0.10113484452173083,0.8543712131502517,49.23089563538408,17.787951205986367,0.5463650028903753,9,0.625,1.7800006866455078,2.837498664855957,1.6849994659423828,1.8400001525878906,4,0.04116464315680757,1.0784334258338713,39.61999893188477,2.1428664850135832,39.81999969482422,21.000762970498474,40.13999938964844,0.04116464315680757 8450,2013-09-16,39.93999862670898,40.52999877929688,39.91999816894531,40.22999954223633,1641400.0,0.002510001850855703,-2.6969528829704044,-3.2222269317171137,37.248268022550064,34.4505982886745,0.04181749931929346,0.61333342634736,2.2490563940978134,2.206219499367201,31.37450033648731,0.6899986267089915,-0.9049272551181602,-0.48300132751465696,-1.5429940461307439,0.5769913911014299,-1.0129976868227004,0.04699503179338649,0.6134482300722297,41.58404622967438,9.077431854353456,0.5299963593080431,9,0.08500099182129617,1.6350021362304759,2.7899999618530344,1.5850009918212962,2.4000015258789134,0,0.027791703768594633,-1.4827613422606911,39.84000015258789,1.0784334258338713,39.61999893188477,2.1428664850135832,39.81999969482422,0.027791703768594633 8451,2013-09-17,40.09000015258789,40.18000030517578,39.900001525878906,39.959999084472656,934800.0,0.003755671783588932,-1.2400244144350347,-0.4482781300149847,39.87135502847515,35.68144119936208,-0.16294374558179925,0.42029868546302396,2.117832066556794,2.012426164327877,30.602967680260782,0.279998779296875,-0.8318338860018102,-0.29199981689453125,-1.3359928269199344,0.7519931931308719,-0.8139963219072328,0.2299966881181703,0.4399986267089915,56.43570713651689,22.99788188453921,0.5219965050127018,9,-0.06500053405761719,1.1800003051757812,2.639998435974121,1.4349994659423828,2.279998779296882,1,0.010725874371143584,-2.6969528829704044,39.93999862670898,-1.4827613422606911,39.84000015258789,1.0784334258338713,39.61999893188477,0.010725874371143584 8452,2013-09-18,41.22000122070313,41.29999923706055,39.91999816894531,40.13000106811523,1934500.0,0.02818660673021478,1.208008447291404,8.384547668652358,53.25002670288096,38.03870755162282,-1.2329093758589451,-0.7430745693281295,1.0033623193425498,0.8465160011464761,29.730201376185626,1.3800010681152344,-0.800691186453939,0.8350011825561623,-0.21870495368897025,1.8887073188012948,0.3081481144335996,1.361854250678725,-1.7000007629394602,95.5057263360026,62.544469725936715,0.5268530681225663,9,-0.8100013732910227,-0.00500106811524148,1.5024976730346609,0.30499839782714133,1.0699996948242116,2,-0.0075206541511532166,-1.2400244144350347,40.09000015258789,-2.6969528829704044,39.93999862670898,-1.4827613422606911,39.84000015258789,-0.0075206541511532166 8453,2013-09-19,41.150001525878906,41.47999954223633,41.0099983215332,41.31999969482422,2343600.0,-0.0016981973010973261,-1.0888730651204583,-0.15596160105271428,54.61539063462844,40.30929054939341,-1.0875926355024035,-0.6612998448982239,1.0764720353393074,0.8729691210451875,28.48570360605106,0.470001220703125,-0.6934563528824427,0.7360013961791978,-0.3697816080855034,1.841784400443899,0.18310989404685074,1.2888928983115449,-1.5944010925292957,81.96730196384163,47.88685461076953,0.5528915021323493,9,-0.6500015258789062,-0.15000152587890625,1.689997673034668,0.3749980926513672,1.5900001525878906,3,0.013122650809392233,1.208008447291404,41.22000122070313,-1.2400244144350347,40.09000015258789,-2.6969528829704044,39.93999862670898,0.013122650809392233 8454,2013-09-20,40.599998474121094,41.13999938964844,40.43000030517578,41.09000015258789,1974100.0,-0.013365808781608868,1.4067759350855074,2.882393860515214,44.76188140664084,41.02808962404919,-0.4711259569128785,-0.13972548891113945,1.6064945359034226,1.3681210394559997,26.879869104222777,0.720001220703125,-0.566584371057246,0.19949836730957315,-0.8893065510488185,1.2883032856679648,-0.3449040918696227,0.743900826488769,-0.967422076416014,44.303659941041126,14.25219312027751,0.5444024591791966,9,-0.09999847412109375,0.17000198364257812,2.2100000381469727,0.9250011444091797,2.0100021362304688,4,0.027339917538644398,-1.0888730651204583,41.150001525878906,1.208008447291404,41.22000122070313,-1.2400244144350347,40.09000015258789,0.027339917538644398 8455,2013-09-23,41.27999877929688,41.45000076293945,40.310001373291016,40.599998474121094,1993000.0,0.016748776619024408,1.2352835579756758,-1.3877509711874711,61.39083485951512,43.69637984184621,-1.0534024260996802,-0.8648551215812503,0.9069110048140558,0.6462471748648824,25.93722371206393,1.1399993896484375,-0.4424158564844376,0.8799987792968835,-0.20709371545643762,1.9670912740502047,0.33645253192022295,1.423545026673544,-1.5735254558105538,87.3417079724863,52.75825332359856,0.5435462473766597,9,-0.7799987792968821,-0.7399978637695384,1.4725008010864187,0.24500083923339133,1.4099998474120952,0,0.009689959731285391,1.4067759350855074,40.599998474121094,-1.0888730651204583,41.150001525878906,1.208008447291404,41.22000122070313,0.009689959731285391 8456,2013-09-24,41.27999877929688,41.459999084472656,41.13999938964844,41.36999893188477,1320700.0,0.0,1.3703640910440784,-0.13235310617195162,66.49350263313045,46.63420885210794,-0.97748014529936,-0.863444451509146,0.8669365385570984,0.6047468520582271,24.86601845928933,0.31999969482421875,-0.32081206202877155,0.850998878479011,-0.2989196949822954,2.0009174519403174,0.2760395917483578,1.4259581652096642,-1.502584407060553,87.17944955923214,47.186813230116236,0.5749592867306522,9,-0.7799987792968821,-0.7599983215332102,1.1925010681152273,0.24500083923339133,0.8899993896484304,1,0.025678328600693412,1.2352835579756758,41.27999877929688,1.4067759350855074,40.599998474121094,-1.0888730651204583,41.150001525878906,0.025678328600693412 8457,2013-09-25,40.84000015258789,41.38999938964844,40.79999923706055,41.349998474121094,1603600.0,-0.010658881776170581,1.0,5.666638409697792,60.66352210354285,49.7112647801379,-0.4219513755296802,-0.43636765611368133,1.2687607218218915,0.9964331843536129,23.37374044750434,0.5900001525878906,-0.23341975006747617,0.40500030517578267,-0.752538362875022,1.5625389732265873,-0.17376902884961964,0.983769639201185,-0.9944823735515627,45.29911185883642,1.0816918890784564,0.5787693340254036,9,-0.27499961853027344,-0.31999969482421875,1.4975004196166992,0.6849994659423828,1.2700004577636719,2,0.037463241272782666,1.3703640910440784,41.27999877929688,1.2352835579756758,41.27999877929688,1.4067759350855074,40.599998474121094,0.037463241272782666 8458,2013-09-26,40.7599983215332,41.13999938964844,40.540000915527344,40.79999923706055,1238700.0,-0.001958908686478522,-1.5000158947134183,0.07843342583381328,60.663467266411054,53.2175831841972,-0.1824179835724422,-0.39222733356206163,1.310160953196828,1.0389826942401186,22.540406171713435,0.5999984741210938,-0.15203784308686608,0.334998512268065,-0.8067918355411621,1.476788860077292,-0.2358966616365521,0.9058936861726821,-0.8491012719688769,39.13024729238884,-10.008936932199347,0.5708951739046147,9,-0.06999778747558594,-0.2599983215332031,1.5775022506713867,0.7650012969970703,1.6100006103515696,3,0.03753686597150452,1.0,40.84000015258789,1.3703640910440784,41.27999877929688,1.2352835579756758,41.27999877929688,0.03753686597150452 8459,2013-09-27,40.310001373291016,40.79999923706055,40.150001525878906,40.540000915527344,1554300.0,-0.011040161108261337,-1.3636313194015772,5.749856952126645,53.9301360963502,55.071124081286115,0.3813643813133183,0.021044410848595874,1.699412455991407,1.4418242144245426,21.859336736566647,0.6499977111816406,-0.06771762095937106,-0.09099845886230185,-1.2205986253712098,1.038601707646606,-0.6557985421167558,0.4738016243921521,-0.336340224019807,12.213751572473559,-39.58616567751683,0.5648000832544527,9,0.37999916076660156,0.18999862670898438,1.8049983978271484,1.2149982452392578,2.1299972534179616,4,0.06028281375316147,-1.5000158947134183,40.7599983215332,1.0,40.84000015258789,1.3703640910440784,41.27999877929688,0.06028281375316147 8460,2013-09-30,40.38000106811523,40.38999938964844,40.0,40.099998474121094,1755200.0,0.0017365341711597093,1.6000025431379779,-1.2174050055561696,52.69060002754099,56.49548463673787,0.4250402568762155,-0.10639075312795399,1.5698401502545494,1.3306648777933745,21.869340832510254,0.3899993896484375,0.07363740976772704,0.012001228332515268,-1.076824514861471,1.1008269715265016,-0.5324116432644814,0.556414099929512,1.0999984741211009,26.027486739998988,-23.25644760037982,0.5444128715969933,9,0.31999778747559304,0.11999893188477273,1.5824985504150462,1.1449985504150462,1.7299995422363352,0,0.055225346291463584,-1.3636313194015772,40.310001373291016,-1.5000158947134183,40.7599983215332,1.0,40.84000015258789,0.055225346291463584 8461,2013-10-01,40.4900016784668,40.66999816894531,40.349998474121094,40.5,1006700.0,0.0027241358950440553,-1.2068584507320153,-0.03570796038201205,57.88236920312389,57.0101893589871,0.42213931124824455,-0.21480303978378856,1.39515882504989,1.1909034292924972,21.02688216620736,0.31999969482421875,0.22491273091102926,0.11400184631347798,-0.9759988994965596,1.2040025921235156,-0.43099852659154436,0.6590022192185003,0.9603978729248013,35.25193479334761,-16.27908719669945,0.5450003729050206,10,0.2499980926513672,0.009998321533203125,1.444997787475586,1.0349979400634766,1.8299980163574219,1,0.054334325933411254,1.6000025431379779,40.38000106811523,-1.3636313194015772,40.310001373291016,-1.5000158947134183,40.7599983215332,0.054334325933411254 8462,2013-10-02,40.61000061035156,40.68999862670898,40.20000076293945,40.36999893188477,1234800.0,0.002963668236857231,1.4500033378792585,-24.004196871422412,61.87051807589308,57.81631463023872,0.23078127536806647,-0.30308591674086216,1.2037700662442745,1.0416990148831644,19.86705911183069,0.48999786376952414,0.33939237345190065,0.20400066375732706,-0.8765724633092375,1.2845737908238917,-0.3362858997759517,0.7442872272906058,0.8113909500122034,53.50885411786752,-2.9590672672300897,0.5402865635332822,10,0.11999893188476562,-0.1100006103515625,1.217498779296875,0.9149990081787109,1.4300003051757812,2,0.03841412300289648,-1.2068584507320153,40.4900016784668,1.6000025431379779,40.38000106811523,-1.3636313194015772,40.310001373291016,0.03841412300289648 8463,2013-10-03,40.08000183105469,40.560001373291016,39.95000076293945,40.47000122070313,1700800.0,-0.01305094241150484,1.1403541647147006,-1.6249860923468948,52.67859043515651,58.69594896674045,0.662732352334011,0.250797876832209,1.675058407644073,1.5450217227550525,18.697755980214993,0.6599998474121094,0.4301832928583451,-0.33299827575683594,-1.4026189011038426,0.7366223495901707,-0.8678085884303357,0.20181203691666383,1.312961898101804,15.294270763210097,-40.3504289925566,0.5348103126735022,10,0.6249980926513672,0.4199981689453125,1.632497787475586,1.444997787475586,1.6299972534179688,3,0.050648669824261194,1.4500033378792585,40.61000061035156,-1.2068584507320153,40.4900016784668,1.6000025431379779,40.38000106811523,0.050648669824261194 8464,2013-10-04,40.18000030517578,40.310001373291016,40.02000045776367,40.08000183105469,1008100.0,0.002494971795226064,-1.6363573311138855,-0.2564067451778192,52.678590435156586,57.727921808478406,0.5552861172094836,0.1855135535443324,1.5030834618537057,1.4138677102771027,17.928490979281232,0.29000091552734375,0.3840089432663092,-0.24899978637695597,-1.2930586488574818,0.7950590761035699,-0.7710292176172189,0.27302964486330694,1.155244905332026,31.081108946006715,-25.254001091829203,0.522029431240263,10,0.5249996185302734,0.31999969482421875,1.4174995422363281,1.3449993133544922,1.6500015258789062,4,0.054504694128309605,1.1403541647147006,40.08000183105469,1.4500033378792585,40.61000061035156,-1.2068584507320153,40.4900016784668,0.054504694128309605 8465,2013-10-07,39.93999862670898,40.40999984741211,39.83000183105469,39.97000122070313,1277000.0,-0.005973162684020372,-3.640054932478828,-0.3000305180439355,48.35884534030935,55.712959887053835,0.653993874456333,0.44768027689344336,1.6616776438187415,1.613018380795019,17.04418994337996,0.5799980163574219,0.32438402966467095,-0.4885013580322308,-1.5335354182387348,0.5565327021742732,-1.0110183881354828,0.034015672071021186,1.3398368058960983,12.790372732796484,-41.73374991856316,0.5225170301032516,10,0.6700019836425852,0.5600013732910227,1.6475009918212962,1.5850009918212962,0.9200019836425852,0,0.06259389298847351,-1.6363573311138855,40.18000030517578,1.1403541647147006,40.08000183105469,1.4500033378792585,40.61000061035156,0.06259389298847351 8466,2013-10-08,40.2400016784668,40.5099983215332,40.0,40.02000045776367,1430800.0,0.007511343567177864,-2.9230317791014993,-7.332739987281968,36.89840772159661,53.07239162239314,0.21339380046057954,0.1639595724727485,1.2907789644584255,1.278284229132602,16.061959828435036,0.5699996948242259,0.3594792894093004,-0.1934984207153292,-1.2336660067494805,0.8466691653188221,-0.7135822137324013,0.3265853723017429,0.952843738045253,47.6745784965605,-1.5968407508187994,0.5200837930170747,10,0.24499893188476562,0.2599983215332031,1.3474979400634766,1.2849979400634766,0.8199996948242188,1,0.04647114448023082,-3.640054932478828,39.93999862670898,-1.6363573311138855,40.18000030517578,1.1403541647147006,40.08000183105469,0.04647114448023082 8467,2013-10-09,40.36999893188477,40.900001525878906,40.16999816894531,40.290000915527344,1260100.0,0.0032305479124157266,-3.562470943054347,0.3636253294493318,39.73680591318368,50.7472070275901,0.010857445686653477,0.08145585284402301,1.078651725424841,1.1067739774039538,14.497490821855108,0.7300033569335938,0.2564784935852984,-0.09100112915038494,-1.091188540797667,0.909186282496897,-0.5910948349740224,0.4090925766732525,0.7410758694998378,50.46703316292037,5.111187593934794,0.5000937058236392,10,-0.004997253417975855,0.13000106811522727,1.075000762939446,1.1550006866455007,1.3800010681152273,2,0.04830321561884676,-2.9230317791014993,40.2400016784668,-3.640054932478828,39.93999862670898,-1.6363573311138855,40.18000030517578,0.04830321561884676 8468,2013-10-10,40.9900016784668,41.04999923706055,40.11000061035156,40.63000106811523,1032100.0,0.015358007505230198,2.9166958069746003,4.500119212245171,55.03880248044101,50.870392181377966,-0.6404370681535312,-0.45391990588721853,0.38783297255999116,0.4554676544985483,12.617736594481698,0.9399986267089844,0.13945244047951633,0.4605014801025362,-0.4832307536893907,1.4042337138944632,-0.0113646367934237,0.9323675969984961,-1.1599998474121094,95.08215687194159,47.54457226382463,0.4718661168959629,10,-0.5500011444091797,-0.4900016784667969,0.30999755859375,0.5399971008300781,1.2999992370605469,3,0.025615984241643464,-3.562470943054347,40.36999893188477,-2.9230317791014993,40.2400016784668,-3.640054932478828,39.93999862670898,0.025615984241643464 8469,2013-10-11,41.47999954223633,41.5099983215332,40.93999862670898,41.0099983215332,1583400.0,0.011954082549524347,1.1509471987102242,1.3055567329292328,52.717404261891545,50.87337042963914,-1.0583099359610841,-0.8587837655551596,-0.18035282341973868,-0.06713441450387592,10.654380401548103,0.5699996948242259,0.08439293874413067,0.8684993743896499,-0.10742704678944648,1.8444257955687462,0.3805361638001017,1.356462584979198,-1.6255977630615206,98.2143546449713,53.41033009551299,0.48796321058954906,10,-0.8099994659423828,-0.9650001525878906,-0.20999908447265625,0.07999992370605469,0.8600006103515625,4,0.0055448299125975264,2.9166958069746003,40.9900016784668,-3.562470943054347,40.36999893188477,-2.9230317791014993,40.2400016784668,0.0055448299125975264 8470,2013-10-14,41.04999923706055,41.459999084472656,40.68999862670898,41.36000061035156,1331400.0,-0.010366449130211342,2.0196195761932465,-0.6595756769040971,47.20194985943147,49.686657169228866,-0.5847706264514585,-0.3598087886513355,0.16001510528892027,0.33780892134404894,9.75633834960703,0.7900009155273509,0.02212204780450122,0.3829990386962905,-0.5577527154697179,1.323750792862299,-0.08737683838671018,0.8533749157792911,-1.1293735961914066,69.53645060972067,28.84953673186103,0.47037587708300316,10,-0.37999916076660156,-0.5349998474121094,0.220001220703125,0.7899990081787109,1.3500022888183594,0,0.019001281571034534,1.1509471987102242,41.47999954223633,2.9166958069746003,40.9900016784668,-3.562470943054347,40.36999893188477,0.019001281571034534 8471,2013-10-15,40.52000045776367,41.2599983215332,40.400001525878906,40.86999893188477,1412400.0,-0.012911054546826506,-1.9152614700253452,1.129022334338299,46.19047705548755,47.94443038918381,-0.05595308011656641,0.2150837298539514,0.6026910984542582,0.8464399544757626,8.944734269881579,0.8599967956542969,0.012988510813187304,-0.16849975585937216,-1.0726714567027642,0.7356719449840199,-0.6205856062810682,0.28358609456232386,-0.535799909667972,29.285751264982927,-10.37088046914549,0.45208585042169586,10,0.14999961853027344,-0.005001068115234375,0.6849994659423828,1.319997787475586,1.5999984741211009,1,0.008390921736101564,2.0196195761932465,41.04999923706055,1.1509471987102242,41.47999954223633,2.9166958069746003,40.9900016784668,0.008390921736101564 8472,2013-10-16,40.90999984741211,40.91999816894531,40.540000915527344,40.75,1151700.0,0.009624861432441456,3.2222740277630604,-0.45714441416892804,51.66299011729997,47.83158590942197,-0.44580334872898675,-0.21010307280680252,0.13454782880810967,0.44398959533126714,8.952886997232035,0.3999977111816406,0.01675744714717098,0.23699970245361612,-0.6389977058035541,1.1129971107107863,-0.20099900167496543,0.6749984065821977,-0.8647673883789082,57.14289606840308,16.700091220494507,0.43799870412858455,10,-0.23999977111816406,-0.3950004577636719,0.2675008773803711,0.9299983978271484,1.1199989318847727,2,0.003666622499105099,-1.9152614700253452,40.52000045776367,2.0196195761932465,41.04999923706055,1.1509471987102242,41.47999954223633,0.003666622499105099 8473,2013-10-17,41.68999862670898,41.75,40.58000183105469,40.83000183105469,936700.0,0.019066213204745663,1.3877524805275183,5.374985098824551,64.25618076003951,49.11798483440896,-1.0878009820456285,-0.9987803456148825,-0.71872130378744,-0.3434122027458315,8.819929526961511,1.1699981689453125,0.006697544035105807,0.9899986267089744,0.02348670148663956,1.9565105519313093,0.506742664097807,1.4732545893201419,-1.5861755331757763,95.5554488067043,49.412717560086776,0.48325596261116643,10,-0.8999977111816335,-1.0549983978271413,-0.5874996185302663,0.1250000000000071,0.5100021362304759,3,0.0014392270392780127,3.2222740277630604,40.90999984741211,-1.9152614700253452,40.52000045776367,2.0196195761932465,41.04999923706055,0.0014392270392780127 8474,2013-10-18,41.709999084472656,41.88000106811523,41.58000183105469,41.849998474121094,945300.0,0.00047974234642622626,1.9999237078010195,-0.16279059451834965,63.88307746707135,50.8428995151603,-0.9699478616290094,-0.9816903211920618,-0.8119808373861375,-0.35400904053580007,9.58706878698677,0.29999923706053977,-0.029884674187023563,0.9544990539550753,-0.11031454083082792,2.0193126487409785,0.4220922565621237,1.4869058513480269,-1.5074053765514464,88.51337593079973,38.181022233240824,0.5324067973929512,10,-0.7699985504150391,-0.9449977874755859,-0.6674985885620117,0.05500030517578125,0.18000030517578125,4,0.013905582445112197,1.3877524805275183,41.68999862670898,3.2222740277630604,40.90999984741211,-1.9152614700253452,40.52000045776367,0.013905582445112197 8475,2013-10-21,41.68000030517578,41.900001525878906,41.31999969482422,41.66999816894531,882600.0,-0.0007192227272918572,1.577759693471,-0.0714441416893733,62.632694499136186,53.70226471266469,-0.7455791219557284,-0.9699160223840693,-0.8509750050686904,-0.31724035665529726,9.908341546521719,0.5800018310546875,0.023719503398801578,0.9045001983642607,-0.21539497714674383,2.024395373875265,0.3445526106087584,1.464447786119763,-1.3432140084390483,85.333251953125,31.726275497108446,0.5599475877555036,10,-0.6749992370605469,-0.8149986267089844,-0.6374998092651367,0.08499908447265625,-0.18000030517578125,0,0.015834929044617807,1.9999237078010195,41.709999084472656,1.3877524805275183,41.68999862670898,3.2222740277630604,40.90999984741211,0.015834929044617807 8476,2013-10-22,42.34000015258789,42.47999954223633,41.65999984741211,41.68999862670898,1598600.0,0.015834929044617807,-1.3098612737881605,64.986270022884,66.47619808829027,56.673308287676534,-1.202861352690526,-1.630002570945976,-1.556634969849462,-0.9627316215763031,10.513834548889871,0.8199996948242188,0.09545261677136807,1.5114999771118178,0.20610662588679673,2.816893328336839,0.8588033014993073,2.1641966527243284,-1.8468923329369389,92.78353150765201,37.54631287735451,0.6526966756125094,10,-1.0450000762939453,-1.1849994659423828,-1.5399999618530273,-0.5750007629394531,-0.6100006103515625,1,0.0014171320990736813,1.577759693471,41.68000030517578,1.9999237078010195,41.709999084472656,1.3877524805275183,41.68999862670898,0.0014171320990736813 8477,2013-10-23,42.36999893188477,42.83000183105469,42.20000076293945,42.290000915527344,1193800.0,0.0007085210011519294,-3.8461933477119006,0.12307358240314585,74.10525199910371,58.79180267863906,-1.0273635489492747,-1.622697089544367,-1.6222481177945198,-0.9815725198459191,11.570973475667731,0.6300010681152344,0.22326974619194573,1.4649988174438562,-0.011361387502603293,2.9413590223903157,0.7268187149706264,2.203178919917086,-1.6384641055235747,79.55542670355933,18.4698478624603,0.7381801024732293,10,-0.7549972534179759,-1.0399971008300852,-1.7224988937378,-0.6049995422363352,-0.5999984741211009,2,-0.005900401376028097,-1.3098612737881605,42.34000015258789,1.577759693471,41.68000030517578,1.9999237078010195,41.709999084472656,-0.005900401376028097 8478,2013-10-24,42.290000915527344,42.47000122070313,42.040000915527344,42.349998474121094,884000.0,-0.0018880816231795494,1.8666395402064118,-0.7499880787753852,72.3044663451456,60.96814291011174,-0.830951428935137,-1.4990553350005342,-1.5708240917018088,-0.887255737801695,12.175572973320545,0.43000030517578836,0.393849282821364,1.3085006713867173,-0.28975124948726716,2.906752592260702,0.5093747109497215,2.107626631823713,-1.2646807085090543,64.23840055780396,-0.6159991885066205,0.7991259604369928,10,-0.6749992370605469,-0.9599990844726562,-1.4775009155273438,-0.5250015258789062,-0.9900016784667969,3,-0.006148075918697815,-3.8461933477119006,42.36999893188477,-1.3098612737881605,42.34000015258789,1.577759693471,41.68000030517578,-0.006148075918697815 8479,2013-10-25,42.7400016784668,42.7599983215332,42.040000915527344,42.18000030517578,1012100.0,0.010640831241368609,1.4000127157707347,-9.333736012207527,78.34014162271518,64.42794199492103,-1.210747997006962,-1.8526591190743176,-2.025738552137156,-1.3131501121231324,12.372085031928476,0.7199974060058594,0.5697699579069209,1.6370014190673814,-0.10894819129006805,3.382951029424831,0.7640266138886531,2.5099762242461097,-1.4620260440834087,94.03973342630066,21.666018893994675,0.8729748051787264,10,-1.125,-1.4099998474121094,-1.9900016784667969,-0.9750022888183594,-1.4900016784667969,4,-0.012634555318686513,1.8666395402064118,42.290000915527344,-3.8461933477119006,42.36999893188477,-1.3098612737881605,42.34000015258789,-0.012634555318686513 8480,2013-10-28,42.61000061035156,42.88000106811523,42.47000122070313,42.70000076293945,1274200.0,-0.0030416720404746744,-1.216221789201291,-0.16071416407245182,74.84279345022685,67.61153270544763,-0.9344577579752382,-1.6306292968138223,-1.8903351187125281,-1.1688147870264345,12.423375151192653,0.40999984741209516,0.636847022419559,1.3955003738403349,-0.4386374576511045,3.2296382053317743,0.47843145809461163,2.312569289586058,-1.1147413084341906,77.86883708132221,2.2729106687453395,0.9170689157457202,10,-0.8999996185302734,-1.2549991607666016,-1.9750003814697266,-0.845001220703125,-1.2000007629394531,0,-0.01689747032127964,1.4000127157707347,42.7400016784668,1.8666395402064118,42.290000915527344,-3.8461933477119006,42.36999893188477,-0.01689747032127964 8481,2013-10-29,42.68999862670898,42.77000045776367,42.400001525878906,42.68999862670898,1555100.0,0.00187744696577119,3.62488079343846,-0.0,74.57630132269944,70.15745617271423,-0.7535104369580452,-1.6204390673216054,-1.9535736758379656,-1.2386579700666758,12.942443087750476,0.3699989318847656,0.6882001811075256,1.3654985427856374,-0.5478611663492003,3.278858251920475,0.40881868821821854,2.3221783973530563,-0.9731806421999494,77.38066584620395,-1.336316131511012,0.9566798545674188,10,-0.9599971771240163,-1.3349971771240163,-2.1699981689453054,-0.9249992370605398,-1.539997100830071,1,-0.02787534937901015,-1.216221789201291,42.61000061035156,1.4000127157707347,42.7400016784668,1.8666395402064118,42.290000915527344,-0.02787534937901015 8482,2013-10-30,42.16999816894531,43.0,42.11999893188477,42.83000183105469,1235700.0,-0.012180849718705034,-1.315785775234678,-100.0,62.77054883028115,69.99238595829664,-0.04021201923070805,-1.0304045354067526,-1.4305701461244453,-0.7091879713309197,13.077976014100793,0.8800010681152273,0.7936482152551676,0.767498207092288,-1.150404618691958,2.685401032876534,-0.1914532057998386,1.7264496199844146,-0.2670708910592907,13.541393478450914,-60.49868066451336,0.9589514128921235,10,-0.009998321533203125,-0.7549972534179688,-1.6599979400634766,-0.404998779296875,-0.17999649047851562,2,-0.010433925677355349,3.62488079343846,42.68999862670898,-1.216221789201291,42.61000061035156,1.4000127157707347,42.7400016784668,-0.010433925677355349 8483,2013-10-31,42.11000061035156,42.2599983215332,41.400001525878906,42.18000030517578,1751200.0,-0.001422754593286446,6.478371923306574,0.10605955518564757,57.51792866045571,69.285147202006,0.0956911081430789,-0.8543286963794898,-1.3491843972479387,-0.6363011810941543,12.43592601933295,0.8599967956542969,0.9561885370239764,0.6060007095336886,-1.2303388728066338,2.442340291874011,-0.31216908163646906,1.5241705007038462,0.8899993896484375,44.374985098824595,-25.50808894381447,0.9181697911701607,10,0.049999237060546875,-0.6949996948242188,-1.567500114440918,-0.345001220703125,-0.5,3,-0.008074095171214823,-1.315785775234678,42.16999816894531,3.62488079343846,42.68999862670898,-1.216221789201291,42.61000061035156,-0.008074095171214823 8484,2013-11-01,42.36999893188477,42.5099983215332,42.04999923706055,42.27000045776367,1294800.0,0.006174265442050242,1.4210653121047243,-1.4285558583107283,66.41795152094869,69.70573131554072,-0.0679906888066526,-0.9927439734697714,-1.594003698869443,-0.8736243203549847,11.886823138505054,0.45999908447265625,1.0818540294205903,0.7564990997314496,-1.007160626145442,2.520158825608341,-0.1253307632069962,1.6383289626698954,0.6300010681152273,60.62489569177261,-8.91776687254034,0.881829862938447,11,-0.1699981689453196,-0.954998016357429,-1.7749986648559641,-0.6049995422363352,-1.5,4,-0.025253710686761854,6.478371923306574,42.11000061035156,-1.315785775234678,42.16999816894531,3.62488079343846,42.68999862670898,-0.025253710686761854 8485,2013-11-04,42.43999862670898,42.5,42.040000915527344,42.43000030517578,974000.0,0.0016521051826490218,6.076850846562399,0.09998474097802515,76.96634270222769,70.87130293931153,-0.021062339159534815,-0.9126382421323598,-1.6612380035136667,-0.9332449366501976,11.029526068896619,0.45999908447265625,1.0836498739279676,0.7014987945556541,-0.9106164036925932,2.3136139928039015,-0.10455880456846955,1.5075563936797778,0.5280014038086023,64.99988079059632,-9.23699797209379,0.8060575991241223,11,-0.23999786376952414,-1.0249977111816335,-1.8449983596801687,-0.6749992370605398,-1.8699989318847585,0,-0.02803955384579271,1.4210653121047243,42.36999893188477,6.478371923306574,42.11000061035156,-1.315785775234678,42.16999816894531,-0.02803955384579271 8486,2013-11-05,42.11000061035156,42.650001525878906,42.08000183105469,42.47000122070313,1151700.0,-0.007775636829303156,-1.7142960944595822,-36.00610454027811,67.14292409490568,70.09771094995621,0.30494775735081703,-0.4588889301438428,-1.3132318080354963,-0.5945217489881855,10.417717121252382,0.5699996948242188,1.0829259817052943,0.2780008316040039,-1.1774802442531325,1.7334819074611403,-0.4497397063245643,1.005741369532572,0.8266394500732446,44.374985098824595,-30.701282184563823,0.7277405379285684,11,0.09000015258789062,-0.6949996948242188,-1.5100011825561523,-0.345001220703125,-1.4200019836425852,1,-0.016623147774720737,6.076850846562399,42.43999862670898,1.4210653121047243,42.36999893188477,6.478371923306574,42.11000061035156,-0.016623147774720737 8487,2013-11-06,42.31999969482422,42.40999984741211,42.04999923706055,42.15999984741211,1451700.0,0.004986917155755943,1.117649698751248,-0.44444326707073256,60.750912341048405,68.81398272727876,0.09734755721191846,-0.5431563073945682,-1.503055989214829,-0.7981583849592724,10.540844482036782,0.3600006103515625,1.1026142645833517,0.39049987792968466,-0.9050871106334455,1.6860868664928148,-0.2572936163518804,1.0382933722112497,0.5859075949096706,73.599853515625,1.0680440897567678,0.6477934942815641,11,-0.11999893188476562,-0.904998779296875,-1.6999998092651367,-0.5550003051757812,-1.7900009155273366,2,-0.02764645976801372,-1.7142960944595822,42.11000061035156,6.076850846562399,42.43999862670898,1.4210653121047243,42.36999893188477,-0.02764645976801372 8488,2013-11-07,42.040000915527344,42.560001373291016,41.9900016784668,42.43000030517578,3914700.0,-0.006616228291965731,-1.3265395095367847,-2.4374985098824595,55.17246327591735,66.23979624430122,0.3778940818636727,-0.19021323713670313,-1.2134569862978353,-0.5163944798988425,11.036450066278345,0.5699996948242188,1.0337830596585107,0.05800113677978658,-1.1600664124866213,1.2760686860461945,-0.5510326378534174,0.6670349114129905,0.8357882589294476,7.575643730312401,-60.334841400328806,0.6090337746332035,11,0.15999984741210938,-0.625,-1.4250011444091797,-0.27500152587890625,-1.0200004577636719,3,-0.0011893253085558664,1.117649698751248,42.31999969482422,-1.7142960944595822,42.11000061035156,6.076850846562399,42.43999862670898,-0.0011893253085558664 8489,2013-11-08,41.709999084472656,41.93999862670898,41.08000183105469,41.810001373291016,4795400.0,-0.007849710367936802,3.7778025028876887,0.2564165264681717,50.42978314095838,63.52723954327138,0.6106404307436577,0.16643634737110347,-0.8720112583600468,-0.16880506380634586,11.42730960568976,0.9599990844726562,0.915377895686575,-0.28350067138671875,-1.4858541341721576,0.9188527913987201,-0.8846774027794382,0.3176760600060007,1.1362743370125798,40.12722139340956,-24.522742243402213,0.6011767313927195,11,0.3300018310546875,-0.2949981689453125,-1.107499122619629,0.05500030517578125,-0.9099998474121094,4,-0.002397470062719842,-1.3265395095367847,42.040000915527344,1.117649698751248,42.31999969482422,-1.7142960944595822,42.11000061035156,-0.002397470062719842 8490,2013-11-11,41.83000183105469,42.13000106811523,41.63000106811523,41.790000915527344,1617300.0,0.0028770738244083827,-1.7777730682828556,-0.4,41.35594053196396,59.83608834430078,0.4116485302707389,0.11369481895452793,-0.9869991975707677,-0.2494268758425804,12.147041281668445,0.5,0.8113844698096315,-0.20249805450439595,-1.3238669477587237,0.9188708387499318,-0.7631825011315598,0.3581863921227679,0.9456207268133241,47.77070992258835,-12.770288548936733,0.5606844466271637,11,0.20999908447265625,-0.41500091552734375,-1.2275018692016602,-0.06500244140625,-0.2800025939941406,0,-0.02295010416320864,3.7778025028876887,41.709999084472656,-1.3265395095367847,42.040000915527344,1.117649698751248,42.31999969482422,-0.02295010416320864 8491,2013-11-12,40.86000061035156,41.36999893188477,40.790000915527344,41.31999969482422,2455500.0,-0.023189126900372115,1.0714305177111445,-11.49971390425329,30.591259135915948,56.260611711593526,1.223421531312212,1.1704854212788334,-0.00026237949888496814,0.7462520033224038,12.813340516322292,1.0400009155273438,0.597605431971644,-1.1894992828369126,-2.2210330362653536,-0.15796552940847164,-1.7052661595511367,-0.6737324061226886,1.8477971184439141,3.954783995517193,-51.94285525328847,0.5157668767142206,11,0.8600006103515625,0.6399993896484375,-0.30500030517578125,0.904998779296875,0.3699989318847656,1,-0.007097428076246137,-1.7777730682828556,41.83000183105469,3.7778025028876887,41.709999084472656,-1.3265395095367847,42.040000915527344,-0.007097428076246137 8492,2013-11-13,41.060001373291016,41.09000015258789,40.4900016784668,40.599998474121094,1465700.0,0.004894781202934739,1.307684407438653,-1.0000082928366476,34.66334093419205,53.721213075342014,0.949231242884963,1.035383226736272,-0.1705422190750312,0.5715961820796096,13.634891501284951,0.5999984741210938,0.4108596713304067,-0.9969985961914034,-1.9952935525900273,0.0012963602072204594,-1.4961460743907153,-0.4978511179920915,1.5327285467083698,27.53622120087425,-26.178369949043983,0.4991474781993124,11,0.5100002288818359,0.4949989318847656,-0.5675010681152344,0.7049980163574219,0.5,2,-0.009011269707913883,1.0714305177111445,40.86000061035156,-1.7777730682828556,41.83000183105469,3.7778025028876887,41.709999084472656,-0.009011269707913883 8493,2013-11-14,41.75,42.099998474121094,41.209999084472656,41.209999084472656,2080200.0,0.016804642075775034,-2.2962884471382754,1.1739076351513844,38.35291097565675,50.602875236976246,0.22662867651376928,0.3690306249378068,-0.8199326523988617,-0.09597311683253906,13.592330317738622,1.0399971008300781,0.2249529499872054,-0.3100000381469741,-1.3040025672432805,0.6840024909493323,-0.8070013026951273,0.1870012264011791,0.674511660676778,76.82919454032914,27.049911026969696,0.49700126454815224,11,-0.17999839782714844,-0.19499969482421875,-1.3174991607666016,0.0149993896484375,-0.3600006103515625,3,-0.029221586124625554,1.307684407438653,41.060001373291016,1.0714305177111445,40.86000061035156,-1.7777730682828556,41.83000183105469,-0.029221586124625554 8494,2013-11-15,42.290000915527344,42.34000015258789,41.599998474121094,41.599998474121094,2226400.0,0.012934153665325576,-1.1449248120300752,1.277780132525184,46.56652395648292,47.22511759856016,-0.3642143515020422,-0.13206090535808812,-1.3096342940045105,-0.6168830918436825,13.283517166129421,0.7400016784667969,0.1535614466351447,0.20100078582763814,-0.7838074522101053,1.1858090238653816,-0.29140333319123357,0.6934049048465099,-1.7999992370605469,97.29733630811232,48.96149413028603,0.49240411901887227,11,-0.7199993133544922,-0.5900001525878906,-1.8200006484985352,-0.5250015258789062,-0.7800025939941406,4,-0.030030750301955567,-2.2962884471382754,41.75,1.307684407438653,41.060001373291016,1.0714305177111445,40.86000061035156,-0.030030750301955567 8495,2013-11-18,42.34000015258789,42.40999984741211,42.04999923706055,42.349998474121094,2122000.0,0.001182294537198425,4.5384254232812,-0.014490269792127378,46.22031661182183,44.900383433773065,-0.4804103743129957,-0.1371090339665102,-1.3106176173919053,-0.6519373180128483,13.456699439491487,0.3600006103515625,0.11951478584526853,0.21800003051757955,-0.7532405952268846,1.1892406562620437,-0.26762028235465607,0.7036203433898152,-1.8129985046386707,96.35417908431285,49.55695568529719,0.48562031287223273,11,-0.8149986267089844,-0.6399993896484375,-1.7475004196166992,-0.5750007629394531,-1.1199989318847585,0,-0.0363722463386249,-1.1449248120300752,42.290000915527344,-2.2962884471382754,41.75,1.307684407438653,41.060001373291016,-0.0363722463386249 8496,2013-11-19,42.400001525878906,42.599998474121094,42.11000061035156,42.27000045776367,2356800.0,0.0014171320990736813,-1.1777645911923027,-13.00228920259443,52.757835226960864,44.01226375443,-0.5531150046702749,-0.2027814866405251,-1.3260204145883918,-0.6966527562483407,12.917241799889679,0.48999786376953125,0.021210736944652808,0.2750013351440401,-0.6994399823818327,1.249442652669913,-0.21221932361889628,0.7622219939069765,-1.7976799499511742,90.52145725272679,37.88516394017819,0.4872206587629375,11,-0.8550014495849609,-0.7000007629394531,-1.8075017929077148,-0.6350021362304688,-1.1100006103515625,1,-0.02004722307143214,4.5384254232812,42.34000015258789,-1.1449248120300752,42.290000915527344,-2.2962884471382754,41.75,-0.02004722307143214 8497,2013-11-20,42.11999893188477,42.65999984741211,42.08000183105469,42.349998474121094,2574700.0,-0.006603834526355712,-2.7419982033643846,-1.7692127116405452,50.11387601634678,43.45019850336661,-0.3402465762642919,0.06064049049403053,-0.99343724816557,-0.3916602265036673,11.945198861491482,0.5799980163574219,-0.13370835091476607,0.007498741149909449,-0.9600995950040385,0.9750970773038574,-0.476300426927061,0.4912979092268799,-1.3978167420654373,62.75857714497732,8.702310669333897,0.48379916807697343,11,-0.5449981689453196,-0.3749980926513743,-1.5274991989135813,-0.35499954223633523,-0.7599983215332102,2,-0.021130090508495125,-1.1777645911923027,42.400001525878906,4.5384254232812,42.34000015258789,-1.1449248120300752,42.290000915527344,-0.021130090508495125 8498,2013-11-21,42.02999877929688,42.27999877929688,41.959999084472656,42.25,1389400.0,-0.002136755813632263,1.2857220708446213,0.9565289502927358,45.971566979947525,42.954841152143175,-0.28140743037846505,0.13719738216630617,-0.8443706264701518,-0.27901546737736993,11.153184394536408,0.31999969482422586,-0.22870853268653946,-0.06950130462645632,-1.0340400256469877,0.8950374163940751,-0.551770665136722,0.4127680558838094,-1.1527911768701244,40.56601397041161,-12.136419772752113,0.4822693605102656,11,-0.454998016357429,-0.28499794006348367,-1.4374990463256907,-0.31999778747559304,-0.6899986267089915,3,-0.011182427305645781,-2.7419982033643846,42.11999893188477,-1.1777645911923027,42.400001525878906,4.5384254232812,42.34000015258789,-0.011182427305645781 8499,2013-11-22,42.20000076293945,42.36999893188477,41.84000015258789,41.93000030517578,1391000.0,0.004044777268142896,-1.3555461365659622,-1.2272679983354537,47.222251656564865,43.606653499321055,-0.4186149503051624,-0.07940556044864877,-0.9592052624579779,-0.4232383579300816,9.897882245390807,0.5299987792968821,-0.30538078610887,0.1275007247924833,-0.7906632360364441,1.0456646856214107,-0.33158125562198393,0.5865827052069505,-1.1801697809138645,43.902529796518394,-6.945102578015607,0.4590819804144645,11,-0.625,-0.4549999237060547,-1.4875001907348633,-0.5600013732910156,-1.470001220703125,4,-0.019194344991632528,1.2857220708446213,42.02999877929688,-2.7419982033643846,42.11999893188477,-1.1777645911923027,42.400001525878906,-0.019194344991632528 8500,2013-11-25,41.88999938964844,42.36000061035156,41.84000015258789,42.34000015258789,1682900.0,-0.007346003973612736,1.1224435777066741,-1.6666666666666667,47.44185262530361,45.47894166480857,-0.11086673641978706,0.18328662037700383,-0.5997250962718965,-0.08851982499663791,8.430817769137395,0.5200004577636719,-0.354443366258856,-0.1465005874633789,-1.0318014359740886,0.7388002610473308,-0.5891510117187337,0.29614983679197593,-0.7389548983919241,6.097470203481611,-43.686503914619585,0.4426504242553535,11,-0.3149986267089844,-0.14499855041503906,-1.0374984741210938,-0.26999855041503906,-1.2099990844726562,0,-0.009071403047313908,-1.3555461365659622,42.20000076293945,1.2857220708446213,42.02999877929688,-2.7419982033643846,42.11999893188477,-0.009071403047313908 8501,2013-11-26,41.5,41.97999954223633,41.40999984741211,41.810001373291016,1921400.0,-0.009310083440698502,-1.3265213972643264,0.6888907726868139,40.84824013460395,46.16615268707656,0.42405792620790805,0.5054794030442906,-0.16859433254096245,0.3149189157698231,7.185249660569889,0.5699996948242188,-0.37170741464079526,-0.47700004577636435,-1.3369652185855614,0.3829651270328327,-0.9069826321809629,-0.047017459371765824,-0.22823908025103634,7.200012207031251,-37.93675907234217,0.4299825864045985,11,0.4349994659423828,0.24500083923339844,-0.5649986267089844,0.12000083923339844,-1.1899986267089844,1,-0.006746958537273917,1.1224435777066741,41.88999938964844,-1.3555461365659622,42.20000076293945,1.2857220708446213,42.02999877929688,-0.006746958537273917 8502,2013-11-27,41.72999954223633,41.72999954223633,41.36000061035156,41.5,1735400.0,0.005542157644248924,2.217388419882905,-0.7419307204823725,46.501122448013035,47.07150951733837,0.3342413115627636,0.2538406638374511,-0.39037073136297806,0.09152967507137078,6.450171057093403,0.3699989318847656,-0.3593923581646976,-0.22500057220459269,-1.086687595767529,0.6366864513583437,-0.6558440839860609,0.2058429395768755,0.9300003051757812,36.63361849186989,-12.706857927197497,0.4308435117814667,11,0.2800006866455078,0.015001296997070312,-0.5049991607666016,-0.154998779296875,-0.7299995422363281,2,-0.010543940367496174,-1.3265213972643264,41.5,1.1224435777066741,41.88999938964844,-1.3555461365659622,42.20000076293945,-0.010543940367496174 8503,2013-11-29,41.77000045776367,42.09000015258789,41.5099983215332,41.68999862670898,1269500.0,0.0009585649644414662,-1.6363573311138855,0.34783474035131545,50.72465237049643,47.53352378556209,0.3323231451360016,0.19717081297805095,-0.419257501300379,0.05253088465870803,6.700473873819216,0.5800018310546875,-0.20510264821587043,-0.16799964904785014,-1.0302264131259378,0.6942271150302375,-0.599113031086894,0.26311373299119367,0.8639994049072257,40.59411175948454,-9.502334072326306,0.43111338203904276,11,0.23999977111816406,-0.024999618530273438,-0.2974987030029297,-0.5,-1.0800018310546946,4,-0.00981565340959678,2.217388419882905,41.72999954223633,-1.3265213972643264,41.5,1.1224435777066741,41.88999938964844,-0.00981565340959678 8504,2013-12-02,41.29999923706055,41.84000015258789,41.11999893188477,41.7599983215332,2171200.0,-0.011252123905968636,1.3225742939764737,-5.749856952126135,44.09797889431779,47.2977084836172,0.7231738110589419,0.6144008513093695,0.07435651433713986,0.5125085063438348,6.802685989666498,0.7200012207031179,-0.08321387947028569,-0.584500885009767,-1.4664238286400035,0.29742205862046944,-1.0254623568248888,-0.14353941319464525,1.3085206405639624,14.51613399413596,-34.39256312511354,0.44096147181511974,12,0.5900001525878906,0.44500160217285156,0.1725025177001953,-0.08499908447265625,-0.5499992370605469,0,0.0009685451880456775,-1.6363573311138855,41.77000045776367,2.217388419882905,41.72999954223633,-1.3265213972643264,41.5,0.0009685451880456775 8505,2013-12-03,41.25,41.36000061035156,40.90999984741211,41.11000061035156,2253900.0,-0.001210635302280605,1.5,-0.3043471049707263,55.462165119420106,47.59818958277935,0.6730778670659916,0.6015173994001017,0.1259525993233268,0.5485788474950084,7.030249112961657,0.4500007629394531,-0.023074099576412266,-0.5750001907348619,-1.4596887000038379,0.30968831853411416,-1.0173444453693534,-0.1326559361003703,1.2989790397949221,28.813564801344842,-24.716492824383774,0.4423442546344886,12,0.5349998474121094,0.49500083923339844,0.2225017547607422,-0.07499885559082031,0.18999862670897727,1,-0.012606071703361699,1.3225742939764737,41.29999923706055,-1.6363573311138855,41.77000045776367,2.217388419882905,41.72999954223633,-0.012606071703361699 8506,2013-12-04,41.40999984741211,41.47000122070313,40.75,40.93000030517578,1312600.0,0.0038787841796874556,1.3999949137563485,3.42858310626703,54.95747646887194,48.1363674108377,0.3999355036330101,0.407267169713343,-0.030558264412150038,0.36553947142532195,7.121767211714671,0.7200012207031321,-0.04191970678543555,-0.3800003051757841,-1.2725661329029876,0.5125655225514194,-0.8262832190393894,0.06628260868782121,1.0406404408398444,49.25371434753027,-7.25191166985865,0.4462829138636024,12,0.14999961853027344,0.33500099182128906,0.12250137329101562,-0.20999908447265625,-0.4199981689453125,2,-0.01762858113804,1.5,41.25,1.3225742939764737,41.29999923706055,-1.6363573311138855,41.77000045776367,-0.01762858113804 8507,2013-12-05,41.150001525878906,41.61999893188477,41.08000183105469,41.36000061035156,1913500.0,-0.006278636138402516,-2.085711171662166,-0.43749850988245953,40.32262430966417,47.50870711413955,0.5675542267197926,0.6061979895263718,0.2441644138825083,0.6045845664834957,7.177678984183386,0.5399971008300852,-0.07413132729045202,-0.5814987182617202,-1.481142423944199,0.3181449874207587,-1.0313205711029596,-0.13167686542048074,1.1645875393128904,29.850856741053256,-23.089090397104805,0.44982185284123916,12,0.40999794006347656,0.5949993133544922,0.3924999237060547,0.049999237060546875,-0.15999984741210938,3,-0.02041312567290232,1.3999949137563485,41.40999984741211,1.5,41.25,1.3225742939764737,41.29999923706055,-0.02041312567290232 8508,2013-12-06,41.9900016784668,42.0,41.40999984741211,41.40999984741211,1920600.0,0.02041312567290232,-1.0344768619610112,-2.761925522252498,45.58825344360034,47.32715175714348,-0.31147063260414143,-0.2505878074296817,-0.5684678297239572,-0.2510582733971063,6.773254953931055,0.8499984741210938,-0.13257765742388727,0.2610013961791964,-0.6353044277675721,1.1573072201259649,-0.18715151579419143,0.7091543081525842,0.1994202615096583,99.20013427734375,49.72835697312983,0.4481529119733858,12,-0.4350013732910156,-0.41500091552734375,-0.2025012969970703,-0.7300014495849609,-1.0900001525878906,4,-0.023577081183459137,-2.085711171662166,41.150001525878906,1.3999949137563485,41.40999984741211,1.5,41.25,-0.023577081183459137 8509,2013-12-09,41.61000061035156,42.09000015258789,41.52000045776367,42.0,1538700.0,-0.009049798831279987,1.0,-0.672410617979006,40.21450216250984,46.52411281683306,-0.026778399762413585,0.12810554418953757,-0.15044326513000783,0.10294803774019812,6.524394543309825,0.5699996948242188,-0.1708422178117459,-0.11399974822997905,-1.011866167711588,0.78386667125163,-0.56293295797078,0.33493346151082193,-0.8600006103515625,64.1791427180569,19.78515291402075,0.44893320974080364,12,-0.1900005340576172,-0.034999847412109375,0.17749977111816406,-0.35000038146972656,-0.5100021362304688,0,-0.022110117042721478,-1.0344768619610112,41.9900016784668,-2.085711171662166,41.150001525878906,1.3999949137563485,41.40999984741211,-0.022110117042721478 8510,2013-12-10,40.86999893188477,41.63999938964844,40.83000183105469,41.54999923706055,2070600.0,-0.01778422657082812,-1.131587929407513,1.743593254822158,32.65306122448979,45.61353738237594,0.6183461436313422,0.8353262078088264,0.6175103431479343,0.8131863269163162,6.927737693044565,0.80999755859375,-0.20361974335233413,-0.8060012817382756,-1.7794683742178776,0.1674658107413265,-1.2927348279780801,-0.319267735498471,-0.09319892883301151,8.955143150769306,-28.38112021176158,0.48673354623980175,12,0.5500011444091726,0.7050018310546804,0.9375019073486257,0.3900012969970632,0.27000045776366477,1,-0.002936112919522338,1.0,41.61000061035156,-1.0344768619610112,41.9900016784668,-2.085711171662166,41.150001525878906,-0.002936112919522338 8511,2013-12-11,40.56999969482422,40.93000030517578,40.459999084472656,40.83000183105469,1692800.0,-0.007340328967479159,1.0434876353805582,0.3823559110951582,32.50566822153456,44.058486912767215,0.8633411828484796,1.1726054265656174,0.939005609918226,1.0788207885921537,6.405716700175526,0.470001220703125,-0.2701100543070041,-1.0915004730224638,-2.1230509793923673,-0.05994996665256025,-1.607275726207412,-0.5757252198375156,1.5200004577636719,6.748499280356662,-26.241302767987982,0.5157752531849505,12,0.7049999237060547,0.9899997711181641,1.2375011444091797,0.6900005340576172,0.9300003051757812,2,0.021444390890536624,-1.131587929407513,40.86999893188477,1.0,41.61000061035156,-1.0344768619610112,41.9900016784668,0.021444390890536624 8512,2013-12-12,40.68999862670898,41.02999877929688,40.4900016784668,40.52000045776367,1530500.0,0.0029578243230814483,-3.6957141909374998,-0.653833739252885,34.97758652985064,42.30881293047324,0.6485007776897973,1.0787748922523903,0.8384717912842561,0.9214529046572224,5.4513067471601975,0.5399971008300852,-0.31985605601996525,-0.9530014038085994,-2.0416633026182396,0.13566049500104072,-1.497332353213416,-0.4086704544037829,1.3674015045166072,14.110392117857252,-17.180769156554625,0.544330949404819,12,0.5850009918212962,0.8700008392334055,1.1175022125244212,0.5700016021728587,0.9700012207031321,3,0.007372894123444329,1.0434876353805582,40.56999969482422,-1.131587929407513,40.86999893188477,1.0,41.61000061035156,0.007372894123444329 8513,2013-12-13,40.52999877929688,40.93999862670898,40.34000015258789,40.68999862670898,1330800.0,-0.003932166449056362,-1.2222285015929715,-0.941185710438875,31.235935985104675,40.87969705167178,0.6862782538537928,1.2044413062488886,1.033564927039258,1.0528333524799507,6.024348375914867,0.5999984741210866,-0.3118164489721451,-1.0520011901855426,-2.2469493379214285,0.14294695755034326,-1.6494752640534855,-0.4545271163175997,1.4954533309936409,10.857064383370941,-18.060630393481453,0.5974740738679432,12,0.6850013732910085,0.9700012207031179,1.2775020599365163,0.7300014495849538,1.1100006103515554,4,0.011349689440525834,-3.6957141909374998,40.68999862670898,1.0434876353805582,40.56999969482422,-1.131587929407513,40.86999893188477,0.011349689440525834 8514,2013-12-16,41.02000045776367,41.36999893188477,40.63999938964844,40.650001525878906,1866700.0,0.012089851794347739,-2.743556638007803,-2.3124955296475838,40.604765322020455,39.22887485196071,0.1702896675286496,0.6476197884302195,0.5818502038955344,0.5302245319428209,6.586160617526502,0.8400001525878906,-0.34449997227584106,-0.4984994888305678,-1.6697752811885636,0.6727763035274279,-1.0841373850095692,0.08713840734843359,0.9380335742187427,52.30774648093971,19.656470534342084,0.5856378961789995,12,0.19499969482421875,0.4799995422363281,0.7875003814697266,0.23999977111816406,0.4099998474121094,0,-0.0029253761712734194,-1.2222285015929715,40.52999877929688,-3.6957141909374998,40.68999862670898,1.0434876353805582,40.56999969482422,-0.0029253761712734194 8515,2013-12-17,40.79999923706055,41.150001525878906,40.7400016784668,41.0,2025500.0,-0.0053632671440276836,-1.5625320379090422,-0.5405441629808336,42.15246291577816,37.806095568283624,0.3573216158267982,0.7866652031986661,0.8461084957687675,0.7134534777943387,7.0876742775452115,0.4099998474121094,-0.41463651309209126,-0.6415006637573271,-1.7875936795048375,0.5045923519901834,-1.2145471716310823,-0.06845415588357184,1.0933134397460833,44.66015821753398,8.426384697386872,0.5730465078737543,12,0.41500091552734375,0.7000007629394531,0.9275016784667969,0.46000099182128906,0.6199989318847656,1,0.007352922614470181,-2.743556638007803,41.02000045776367,-1.2222285015929715,40.52999877929688,-3.6957141909374998,40.68999862670898,0.007352922614470181 8516,2013-12-18,41.54999923706055,41.58000183105469,40.43999862670898,40.900001525878906,2510900.0,0.01838235328491722,2.211263519285654,-3.249976158233039,48.19276923854709,38.68055611593728,-0.41429900808945064,-0.031916274614722795,0.14032164268844838,-0.06501976557819944,7.116211215137018,1.1400032043457102,-0.39846470345536744,0.15099945068359233,-0.9049296986252457,1.2069285999924304,-0.3769651239708267,0.6789640253380114,0.2811809387773323,97.58043924333735,58.86098662976356,0.5279645746544178,12,-0.33499908447265625,-0.049999237060546875,0.17750167846679688,-0.28999900817871094,-0.07999801635741477,2,-0.009867625871011088,-1.5625320379090422,40.79999923706055,-2.743556638007803,41.02000045776367,-1.2222285015929715,40.52999877929688,-0.009867625871011088 8517,2013-12-19,41.22999954223633,41.41999816894531,40.77999877929688,41.349998474121094,1600400.0,-0.007701557176896245,3.9231040098595344,-0.18461439143626793,44.866913534047214,38.60040723709804,-0.0913663819531294,0.22976853729522873,0.4975367981334671,0.21876835957971252,7.067031435570515,0.7700004577636648,-0.4439550648365582,-0.12450027465820312,-1.126109676279647,0.8771091269632407,-0.6253049754689215,0.37630442615251525,0.5415334326715495,71.77404717297475,31.916479459816856,0.5008047008107208,12,-0.0149993896484375,0.2700004577636719,0.3800010681152344,0.030000686645507812,0.3400001525878906,3,0.006548640814004303,2.211263519285654,41.54999923706055,-1.5625320379090422,40.79999923706055,-2.743556638007803,41.02000045776367,0.006548640814004303 8518,2013-12-20,41.560001373291016,41.97999954223633,41.33000183105469,41.36000061035156,6050800.0,0.0080039251690176,-4.000014672007278,-1.6666878596178911,52.53908199955597,39.969804996769845,-0.5462190153540689,-0.14466684409887876,0.18936478036218318,-0.14301963195701006,7.442450374165459,0.75,-0.49352557190828605,0.22900142669677592,-0.7268876642183741,1.184890517611926,-0.2489431187607991,0.706945972154351,-1.220001220703125,72.72740784043688,28.438916766615463,0.4779445454575736,12,-0.40000152587890625,-0.060001373291015625,0.0024995803833007812,-0.3000011444091797,0.7199974060058665,4,0.002406122974417446,3.9231040098595344,41.22999954223633,2.211263519285654,41.54999923706055,-1.5625320379090422,40.79999923706055,0.002406122974417446 8519,2013-12-23,41.38999938964844,41.810001373291016,41.38000106811523,41.7400016784668,1236300.0,-0.004090519201759069,-1.324332683801873,-1.7500047683533921,51.33587063821857,42.04567270940637,-0.4589718481189493,-0.04053795435292784,0.36387471037502905,-0.011863244702773557,8.020566580222978,0.43000030517578836,-0.46956342432460474,0.09949951171874716,-0.7656992407873062,0.9646982642248005,-0.333099864534276,0.5320988879717703,-1.017199249267577,61.688324556232246,14.804451446983101,0.43259937625302564,12,-0.22999954223632812,0.1100006103515625,0.1725015640258789,-0.12999916076660156,1.279998779296875,0,0.006040106394940459,-4.000014672007278,41.560001373291016,3.9231040098595344,41.22999954223633,2.211263519285654,41.54999923706055,0.006040106394940459 8520,2013-12-24,41.5099983215332,41.61000061035156,41.02999877929688,41.290000915527344,636900.0,0.002899225263452765,1.7619004368715658,-0.6285599067040141,50.96152294318307,44.09632323403398,-0.5348890233820995,-0.20075827473337426,0.2637333829327986,-0.17279944988010243,8.419542233249508,0.5800018310546804,-0.527186345503921,0.2384984970092745,-0.5870491104624023,1.0640461044809513,-0.17427530672656388,0.6512723007451129,-1.1050541931152367,69.4804583578978,21.950529452116697,0.41277380373584005,12,-0.34999847412109375,-0.009998321533203125,0.12500286102294922,-0.2499980926513672,0.6800003051757741,1,-0.0019271987374647193,-1.324332683801873,41.38999938964844,-4.000014672007278,41.560001373291016,3.9231040098595344,41.22999954223633,-0.0019271987374647193 8521,2013-12-26,41.22000122070313,41.54999923706055,41.099998474121094,41.47000122070313,749500.0,-0.006986198808869526,1.1951469137870836,-1.1363770352516862,50.66921271409343,45.8398372545054,-0.15979724968071451,0.07081731405310876,0.5877137761731817,0.07926799900770476,8.381113855551547,0.4500007629394531,-0.5425762497193674,-0.03749866485595277,-0.8561987716546611,0.7812014419427555,-0.44684871825530337,0.37185138854339783,-0.7835559840087996,36.66684680503434,-12.558244540560423,0.4093500533993536,12,-0.06000137329102273,0.2799987792968679,0.3924999237060476,0.03999900817870383,0.9399986267089773,3,0.004851939406099071,1.7619004368715658,41.5099983215332,-1.324332683801873,41.38999938964844,-4.000014672007278,41.560001373291016,0.004851939406099071 8522,2013-12-27,41.290000915527344,41.47999954223633,41.18000030517578,41.22000122070313,990700.0,0.001698197301096993,-2.999949137887188,-0.2799987792968466,42.15246291577813,47.05278469124689,-0.15168771915196544,-0.03566466656959477,0.5406386686493008,-0.02544599124949798,8.267522710431741,0.2999992370605469,-0.45081478679730935,0.054500961303709516,-0.7338220168502971,0.8428239394577162,-0.33966052777329026,0.4486624503807093,-0.8226845927221689,27.368623939414082,-14.893227380659031,0.394161489077002,12,-0.0800018310546875,0.20999908447265625,0.33249950408935547,-0.030000686645507812,0.7000007629394531,4,0.004359416352255341,1.1951469137870836,41.22000122070313,1.7619004368715658,41.5099983215332,-1.324332683801873,41.38999938964844,0.004359416352255341 8523,2013-12-30,41.36000061035156,41.66999816894531,41.22000122070313,41.310001373291016,1152000.0,0.0016953183161081409,-2.9130247292390634,0.7142779291553859,46.987952914703364,47.76202775710055,-0.1023314112150473,-0.1454107181007771,0.46970407992005647,-0.1313827033043964,8.858168354669301,0.4499969482421804,-0.3264664372102146,0.145000648498538,-0.605200298799744,0.89520159579682,-0.230099825150603,0.520101122147679,-0.8624306231577634,42.30778635810054,2.701902898843443,0.37510047364914184,12,-0.15000152587890625,-0.005001068115234375,0.3000001907348633,-0.10000038146972656,0.55999755859375,0,0.005077347228570783,-2.999949137887188,41.290000915527344,1.1951469137870836,41.22000122070313,1.7619004368715658,41.5099983215332,0.005077347228570783 8524,2013-12-31,41.34000015258789,41.560001373291016,41.13000106811523,41.47999954223633,1096500.0,-0.0004835700548482258,1.8666395402065477,-2.800030518043793,56.85132913827883,49.395235115156176,-0.03594547867142239,-0.12886691200417033,0.48787318804563284,-0.14716170358705227,8.835340267794775,0.43000030517578836,-0.21603838915140727,0.1230001449584961,-0.6283673253795214,0.8743676152965136,-0.2526835902105091,0.4986838801275013,-0.8127815742932398,48.437760770569014,4.750088577803908,0.3756837351690073,12,-0.13000106811523438,0.0149993896484375,0.32000064849853516,-0.07999992370605469,0.7599983215332031,1,0.02273823471793457,-2.9130247292390634,41.36000061035156,-2.999949137887188,41.290000915527344,1.1951469137870836,41.22000122070313,0.02273823471793457 8525,2014-01-02,40.72999954223633,41.459999084472656,40.59000015258789,41.41999816894531,1355200.0,-0.014755699276730039,1.259736142005737,4.92858310626703,52.13903443323724,49.83370902567731,0.6292542691082659,0.4639669410306482,1.0898835281892971,0.42618282113228645,8.6155704351448,0.8699989318847656,-0.07936809170796266,-0.4610004425048828,-1.2429262080664643,0.32092532305669863,-0.8519633252856735,-0.07003755972409209,-0.1737253446628415,12.962930258022359,-33.93507297389241,0.3909628827807906,1,0.5550003051757812,0.6200008392333984,0.9300012588500977,0.5300006866455078,1.7700004577636719,3,0.04763070583139184,1.8666395402065477,41.34000015258789,-2.9130247292390634,41.36000061035156,-2.999949137887188,41.290000915527344,0.04763070583139184 8526,2014-01-03,40.68000030517578,40.91999816894531,40.40999984741211,40.75,1209100.0,-0.0012275776484774736,1.4878207633190048,0.10144903499024209,49.863783159004285,50.38891676178365,0.6066631292044988,0.4811406619572267,1.1098697344700454,0.44732565894684484,8.262620204618331,0.5099983215332031,-0.024354952600283752,-0.4744997024536133,-1.2811434710360103,0.3321440661287838,-0.8778215867448154,-0.0711778181624112,1.2999992370605469,21.428636304461687,-28.3933406241966,0.4033218842911989,1,0.5149993896484375,0.5349998474121094,0.9800004959106445,0.6450004577636719,2.4899978637695312,4,0.037118935845757095,1.259736142005737,40.72999954223633,1.8666395402065477,41.34000015258789,-2.9130247292390634,41.36000061035156,0.037118935845757095 8527,2014-01-06,40.310001373291016,40.61000061035156,40.16999816894531,40.5099983215332,2144700.0,-0.009095352239652965,1.2000038146827137,2.8571117166212536,47.164982661812324,49.79179461314547,0.9302634652539084,0.8274036511554783,1.4439703137016338,0.7912928982974279,8.29046232344894,0.5100021362304688,0.030521198727910814,-0.8024986267089815,-1.6932203918623046,0.08822313844434149,-1.2478595092856395,-0.3571377441323236,1.638598175048827,9.333546956380207,-43.54109045883793,0.4453608825766599,1,0.6799983978271484,0.8199977874755859,1.529998779296875,1.1049995422363281,2.5699996948242116,0,0.04589427961039183,1.4878207633190048,40.68000030517578,1.259736142005737,40.72999954223633,1.8666395402065477,41.34000015258789,0.04589427961039183 8528,2014-01-07,41.0,41.11999893188477,40.27999877929688,40.34000015258789,2373800.0,0.0171173059588674,-1.1538393822167623,-3.300049591821164,49.75489623176915,49.61613079020665,0.17039357389577958,0.06264560720516954,0.7279300021396509,0.08332174598777442,8.636878619273446,0.8400001525878906,0.013529363583828058,-0.062999916076663,-0.8526996440851633,0.7266998119318373,-0.45784978008091315,0.33184994792758715,0.8774554931640637,59.71222429270462,6.486387505070127,0.3948498640042502,1,-0.0800018310546875,0.12999916076660156,0.8775005340576172,0.41500091552734375,2.3100013732910156,1,0.02414638240162925,1.2000038146827137,40.310001373291016,1.4878207633190048,40.68000030517578,1.259736142005737,40.72999954223633,0.02414638240162925 8529,2014-01-08,40.68999862670898,41.06999969482422,40.599998474121094,41.0099983215332,1761300.0,-0.007561009104659067,1.1363573311138855,-0.4848481345548182,48.68104725835658,49.3627446030037,0.4142169751753002,0.31641135314283986,0.9932434353169839,0.3827861103686132,9.150473358392333,0.470001220703125,0.033316547268441354,-0.3270011901855554,-1.0892446803363072,0.43524229996519637,-0.7081229352609313,0.05412055488982048,1.119158573486338,40.310084396420145,-13.420958416747155,0.3811217450753754,1,0.22999954223633523,0.4400005340576243,1.18750190734864,0.7250022888183665,2.9300003051757955,2,0.030228547155294327,-1.1538393822167623,41.0,1.2000038146827137,40.310001373291016,1.4878207633190048,40.68000030517578,0.030228547155294327 8530,2014-01-09,40.75,40.88999938964844,40.5,40.709999084472656,1434800.0,0.0014745975747376683,1.4374985098824595,-0.12500298023507816,38.50575657624299,48.01124947657587,0.2626981437005824,0.2603049865469629,0.8925209387698771,0.31839748740292606,8.735006664370083,0.3899993896484375,-0.022997087117310855,-0.2609998703002958,-1.029974794491011,0.5079750538904193,-0.6454873323956534,0.12348759179506175,0.9935908389453161,61.05277529041824,12.336806460164524,0.3844874620953588,1,0.1699981689453125,0.37999916076660156,1.067500114440918,0.6650009155273438,3.1100006103515625,3,0.033128796910947056,1.1363573311138855,40.68999862670898,-1.1538393822167623,41.0,1.2000038146827137,40.310001373291016,0.033128796910947056 8531,2014-01-10,41.43999862670898,41.72000122070313,40.97999954223633,40.97999954223633,1402300.0,0.016932481637030206,-2.2174050055562313,11.499713904253113,52.727261918208804,49.18622714351261,-0.4389749649476187,-0.3806918868153346,0.16640048204375546,-0.3669111381342134,7.969035341190832,0.9700012207031321,-0.046636151625719435,0.3854988098144432,-0.3768376862454801,1.1478353058743664,0.0043305617844850985,0.7666670578444013,-1.2700004577636648,81.9353520835581,34.64333110207258,0.38116824802996,1,-0.4949989318847585,-0.3099994659423757,0.32500171661377664,-0.02499771118163352,2.030002593994155,4,0.025579184566087987,1.4374985098824595,40.75,1.1363573311138855,40.68999862670898,-1.1538393822167623,41.0,0.025579184566087987 8532,2014-01-13,40.9900016784668,41.43000030517578,40.900001525878906,41.41999816894531,1862500.0,-0.010859000076128056,1.3555461365659305,-0.9347768397658247,42.82115094502789,48.723249146882004,-0.04023976347890823,0.09795513615215157,0.5910655762579182,0.08121492761608806,7.290456739228554,0.539997100830071,-0.09127149854115402,-0.079498291015625,-0.8232150216794523,0.6642184396482023,-0.4513566563475351,0.2923600743162851,-0.7890034484863264,49.30567329292537,5.014968088887265,0.37185836533191297,1,-0.045001983642578125,0.1399974822998047,0.6624984741210938,0.4249992370605469,2.8999977111816406,0,0.05318361554553741,-2.2174050055562313,41.43999862670898,1.4374985098824595,40.75,1.1363573311138855,40.68999862670898,0.05318361554553741 8533,2014-01-14,40.9900016784668,41.18000030517578,40.81999969482422,41.0099983215332,1075000.0,0.0,1.0,0.04650420063697093,44.736860597603744,47.377197086807,-0.10978903004869522,0.14143587838027827,0.5671456308355545,0.08874567173825199,6.330444161724058,0.3600006103515625,-0.11612949697651942,-0.10249843597411967,-0.803170676217988,0.5981738042697486,-0.4528345560960503,0.24783768414781093,-0.7586233886718716,40.164031818295285,-1.846430819673742,0.3503361201219333,1,-0.045001983642578125,0.1399974822998047,0.6624984741210938,0.4249992370605469,2.9299964904785156,1,0.046108790247776366,1.3555461365659305,40.9900016784668,-2.2174050055562313,41.43999862670898,1.4374985098824595,40.75,0.046108790247776366 8534,2014-01-15,40.900001525878906,41.25,40.7400016784668,41.15999984741211,1395700.0,-0.0021956611100889534,1.3181814241002923,13.002098435711561,41.90984143173851,46.240620086640476,-0.09919806200419856,0.23398141443321663,0.6233050455317652,0.18103954311852988,6.032661160301328,0.5099983215332031,-0.10296338783973624,-0.18649864196777344,-0.8918245559405165,0.5188272720049696,-0.539161598954145,0.16616431501859807,-0.6388507774658194,32.78697751206925,-5.511241910208007,0.35266295698637273,1,0.0449981689453125,0.2299976348876953,0.6649990081787109,0.5149993896484375,2.859996795654297,2,0.05892419944990013,1.0,40.9900016784668,1.3555461365659305,40.9900016784668,-2.2174050055562313,41.43999862670898,0.05892419944990013 8535,2014-01-16,41.099998474121094,41.11000061035156,40.61000061035156,40.90999984741211,1563100.0,0.004889900752586662,3.7618390219977837,-0.7307686664612586,48.36952465460326,46.07459136392925,-0.26953580218341244,0.06072545538375351,0.3888369740641764,-0.022183661684238132,5.633364251492064,0.5,-0.12067496735050298,-0.0015016555786147023,-0.6938130408284664,0.690809729671237,-0.34765734820354055,0.34465403704631115,-0.8096707162622039,44.14392741769165,5.406394585905048,0.3461556926249258,1,-0.154998779296875,-0.024999618530273438,0.39750194549560547,0.31500244140625,2.710002899169922,3,0.06131388202728072,1.3181814241002923,40.900001525878906,1.0,40.9900016784668,1.3555461365659305,40.9900016784668,0.06131388202728072 8536,2014-01-17,41.13999938964844,41.310001373291016,41.04999923706055,41.2400016784668,1193500.0,0.0009732583214701052,1.1666693157434633,-0.5263316401309053,47.94518114094128,46.161280083832466,-0.2653256786525091,-0.012191603577186072,0.32475747957172985,-0.055790363810977794,6.0559643095002915,0.26000213623046875,-0.18474860742992405,0.05899925231933878,-0.600917370351226,0.7189158749899036,-0.27095905901594364,0.3889575636546212,-0.8210781625326646,64.6340215297872,23.44804698397381,0.3299583113352838,1,-0.1399993896484304,-0.06500053405761719,0.3575010299682617,0.27500152587890625,2.4799995422363352,4,0.06611573313215757,3.7618390219977837,41.099998474121094,1.3181814241002923,40.900001525878906,1.0,40.9900016784668,0.06611573313215757 8537,2014-01-21,41.5,41.59000015258789,41.27000045776367,41.36000061035156,1398400.0,0.008750622646876982,1.0,-1.3999618539004386,51.776644340008104,46.385918762525684,-0.49033750394051623,-0.36989186487951287,-0.062404853253354986,-0.40755780974134836,6.663546703939118,0.4500007629394531,-0.17649465033782263,0.4054998397827134,-0.27788065946331386,1.0888803390287407,0.06380959015969978,0.7471900894057271,-1.1530571730124777,90.81630667066301,47.71619413837263,0.3416902496230141,1,-0.3899993896484375,-0.4250011444091797,-0.08250045776367188,-0.08499908447265625,2.029998779296882,1,0.04746990893260561,1.1666693157434633,41.13999938964844,3.7618390219977837,41.099998474121094,1.3181814241002923,40.900001525878906,0.04746990893260561 8538,2014-01-22,41.65999984741211,41.77000045776367,41.5099983215332,41.58000183105469,1306700.0,0.003855418009930389,-1.3636016853640351,0.57141689373297,53.92157046073755,46.96819911834579,-0.6111386359629734,-0.5502263489516324,-0.23924064825598634,-0.5621425982975836,6.6969019351266565,0.2700004577636719,-0.14644510037668823,0.560499763488771,-0.138505671195972,1.259505198173514,0.21099704614640302,0.9100024808311389,-1.2855958525502729,90.517187515415,46.105610282557436,0.349502717342371,1,-0.5249996185302734,-0.5850009918212891,-0.24250030517578125,-0.24499893188476562,2.299999237060547,2,0.0535285537783039,1.0,41.5,1.1666693157434633,41.13999938964844,3.7618390219977837,41.099998474121094,0.0535285537783039 8539,2014-01-23,41.63999938964844,41.77999877929688,41.36000061035156,41.540000915527344,1298900.0,-0.0004800878021345989,1.2105326560523169,1.2500119212245482,63.037269327923525,49.693922757421404,-0.4941770028610577,-0.5381262157468285,-0.22601709292550254,-0.5340740225711329,6.62107880717883,0.4199981689453196,-0.06912052354232401,0.5279993057250962,-0.20116972269400435,1.2571683341441968,0.1634147915155424,0.8925838199346501,-1.2097715362705301,88.03422147449638,38.0069242936531,0.36458451420955207,1,-0.44499969482421875,-0.5650005340576172,-0.2824993133544922,-0.22499847412109375,1.8199996948242188,3,0.054755014714617856,-1.3636016853640351,41.65999984741211,1.0,41.5,1.1666693157434633,41.13999938964844,0.054755014714617856 8540,2014-01-24,41.43000030517578,42.099998474121094,41.40999984741211,41.61999893188477,2541400.0,-0.005043205752900737,-5.0,-1.9000152590219677,60.27398978286497,50.53244807571654,-0.19844459565347705,-0.3525005617699719,-0.02924348271859145,-0.3211378326207992,7.320483290175139,0.6899986267089844,-0.05519993887233454,0.3220001220703139,-0.3988060131147293,1.0428062572553571,-0.03840294552220769,0.6824031896628355,-0.9187861962427348,36.19060421215545,-16.733214944330058,0.3604030675925199,1,-0.07500076293945312,-0.2950019836425781,-0.07250022888183594,-0.0149993896484375,2.790000915527351,4,0.056239391725670274,1.2105326560523169,41.63999938964844,-1.3636016853640351,41.65999984741211,1.0,41.5,0.056239391725670274 8541,2014-01-27,41.41999816894531,41.65999984741211,41.29999923706055,41.40999984741211,1519100.0,-0.00024142254783476869,-2.1304463204683795,-0.05262312526351521,66.86926707890169,53.20446097948029,-0.21409193353809997,-0.3444047262187482,-0.0015849042611506547,-0.2968902737974446,7.974191225693321,0.3600006103515625,-0.008889220083702298,0.3019981384277344,-0.4307997619444208,1.0347960387998896,-0.06440081175834678,0.6683970886138155,-0.7816813107972251,18.07205658634335,-38.69817593891879,0.36639895018607777,1,-0.06499862670898438,-0.2849998474121094,-0.06249809265136719,-0.00499725341796875,2.4300003051757812,0,0.05770167334622456,-5.0,41.43000030517578,1.2105326560523169,41.63999938964844,-1.3636016853640351,41.65999984741211,0.05770167334622456 8542,2014-01-28,41.47000122070313,41.540000915527344,41.18000030517578,41.4900016784668,1761400.0,0.0012072200378634435,5.000063578853673,-2.0003815337650277,58.86794245424536,54.7745811857738,-0.21103978438998894,-0.40077934520433445,-0.039434045187142885,-0.3271029716838285,8.572242789298476,0.3600006103515625,0.08342205313957152,0.3430011749267621,-0.40299390777277466,1.0889962576262988,-0.029996366423006293,0.7159987162765304,-0.7147498332772031,31.52190138158736,-23.84857926508779,0.3729975413497691,1,-0.11500167846680398,-0.335002899169929,-0.11250114440918679,-0.055000305175788355,2.1899986267089773,1,0.051844650298883854,-2.1304463204683795,41.41999816894531,-5.0,41.43000030517578,1.2105326560523169,41.63999938964844,0.051844650298883854 8543,2014-01-29,41.56999969482422,41.72000122070313,41.2400016784668,41.34000015258789,1781600.0,0.00241134485598149,-1.2325742319532627,-11.499713904257376,68.03281892216,57.677134240265076,-0.2459809967947777,-0.510407408124216,-0.14811015144393025,-0.4054109945657913,8.980470532700158,0.47999954223633523,0.06713034731005507,0.4324996948242159,-0.3329613766046222,1.197960766253054,0.04976915910979329,0.8152302305386385,-0.7071685404626749,42.391322375731846,-14.26934628018951,0.38273053571441945,1,-0.21500015258789062,-0.4350013732910156,-0.21249961853027344,-0.06999969482421875,2.0900001525878906,2,0.047149364899242485,5.000063578853673,41.47000122070313,-2.1304463204683795,41.41999816894531,-5.0,41.43000030517578,0.047149364899242485 8544,2014-01-30,42.27999877929688,42.34000015258789,41.70000076293945,41.709999084472656,1167800.0,0.017079602831006513,-1.1695029224641804,2.4782644751463994,74.75729114199102,60.60910829441927,-0.8265634525586663,-1.208324822055772,-0.876124037543434,-1.0880934717901525,9.902695667786704,0.7700004577636719,0.1532379169460114,1.09549884796143,0.17745884489050212,2.013538851032358,0.6364788464259661,1.554518849496894,-1.3181942393545754,94.82746713933903,37.12278925433313,0.4590200015354638,1,-0.5849990844726634,-1.0249996185302805,-0.9499988555908274,-0.7249984741211009,1.4600028991699148,3,0.03973510770294575,-1.2325742319532627,41.56999969482422,5.000063578853673,41.47000122070313,-2.1304463204683795,41.41999816894531,0.03973510770294575 8545,2014-01-31,42.66999816894531,42.709999084472656,41.83000183105469,41.849998474121094,2166000.0,0.009224205319499745,-1.0465219435597626,1.4385967260510322,72.0430254545854,63.28664655149083,-1.08448301920712,-1.523650718479999,-1.2815896994810743,-1.4496681489946752,10.747758673928761,0.8799972534179688,0.2469165659484247,1.388498306274414,0.28203475527278243,2.4949618572760457,0.8352665307735947,1.9417300817752334,-1.5703740677384488,97.38555899072504,40.980109459990054,0.5532317755008167,1,-0.7249984741210938,-1.2299995422363281,-1.3399982452392578,-1.1149978637695312,0.910003662109375,4,0.018514200830275662,-1.1695029224641804,42.27999877929688,-1.2325742319532627,41.56999969482422,5.000063578853673,41.47000122070313,0.018514200830275662 8546,2014-02-03,42.18999862670898,43.22000122070313,42.099998474121094,42.72000122070313,2261200.0,-0.01124911091713321,-2.1549244316930403,-0.646344867369457,71.27654393801234,65.4533020623802,-0.4915718381539591,-0.9746989235882424,-0.8248872667203457,-0.9467802312710845,11.545702176718837,1.1200027465820384,0.3586769070335336,0.8329988479614201,-0.30623506740195694,1.9722327633247971,0.2633818902797316,1.4026158056431086,-0.8971295275102165,49.509699424429236,-7.4718692194801335,0.5696169576816869,2,0.010002136230475855,-0.4949989318847585,-0.8599987030029226,-0.519998550415032,2.2000007629394602,0,0.048115730269520096,-1.0465219435597626,42.66999816894531,-1.1695029224641804,42.27999877929688,-1.2325742319532627,41.56999969482422,0.048115730269520096 8547,2014-02-04,42.15999984741211,42.41999816894531,41.77999877929688,42.41999816894531,1899200.0,-0.0007110400633640879,3.9231040098595344,0.4905604698532297,70.5262946554055,67.2982714173433,-0.4001909396016359,-0.8421753538672476,-0.8099878197323278,-0.8887256678981856,11.771595480371502,0.6399993896484304,0.43347474676698994,0.7105001449584947,-0.369683545329174,1.7906838352461634,0.17040829981466032,1.250591990102329,-0.5973322512027366,46.464564729454885,-12.121985847302604,0.5400918451438358,2,0.04000091552734375,-0.4650001525878906,-0.8299999237060547,-0.48999977111816406,2.8199996948242188,1,0.040085356566070374,-2.1549244316930403,42.18999862670898,-1.0465219435597626,42.66999816894531,-1.1695029224641804,42.27999877929688,0.040085356566070374 8548,2014-02-05,41.9900016784668,42.15999984741211,41.72999954223633,42.099998474121094,2499500.0,-0.004032214648021393,2.739140530409832,0.4230673298413956,68.60070747746657,67.91643121173698,-0.19943159890112838,-0.6263175197362045,-0.6544742743765539,-0.6881819761484493,12.933065920303155,0.43000030517578125,0.510793115413307,0.4910018920898409,-0.5931783279286194,1.5751821121083012,-0.05108821791938567,1.0330920020990675,1.2299995422363352,19.079001854644932,-41.00419443570175,0.5420901100092299,2,0.20999908447265625,-0.2950019836425781,-0.6350021362304688,-0.32000160217285156,3.319999694824226,2,0.039771328939996575,3.9231040098595344,42.15999984741211,-2.1549244316930403,42.18999862670898,-1.0465219435597626,42.66999816894531,0.039771328939996575 8549,2014-02-06,41.91999816894531,42.47999954223633,41.72000122070313,42.0,2555200.0,-0.0016671470998627091,-2.166687859617955,0.7273105600832321,64.64283573386521,68.40185853962589,-0.09558520969891049,-0.4842695406392039,-0.6055479874375465,-0.5912426988449795,14.286809412283091,0.759998321533196,0.5471948031351204,0.35949840545654155,-0.6696027739701407,1.3885995848832238,-0.155052184256796,0.8740489951698791,1.2702030181884822,13.333129882812026,-46.75179213404075,0.5145505897133409,2,0.2800025939941406,-0.22499847412109375,-0.6374988555908203,-0.2499980926513672,3.740001678466797,3,0.041507675440592084,2.739140530409832,41.9900016784668,3.9231040098595344,42.15999984741211,-2.1549244316930403,42.18999862670898,0.041507675440592084 8550,2014-02-07,42.099998474121094,42.16999816894531,41.58000183105469,42.0099983215332,2463500.0,0.004293900597283962,4.130413149121789,-1.1249761586877742,66.32650148435715,68.34155125134316,-0.19059470091621478,-0.5880977365113722,-0.7949746627811436,-0.7445837765191214,15.434290768798078,0.589996337890625,0.5679275185684745,0.47199878692627095,-0.5092472604693015,1.4532448343218434,-0.018624236771515257,0.9626218106240572,1.0313947143554714,31.70712418239828,-26.653880224480268,0.49062302369778515,2,0.10000228881835938,-0.404998779296875,-0.8174991607666016,-0.42999839782714844,3.5300025939941335,4,0.03895494688328349,-2.166687859617955,41.91999816894531,2.739140530409832,41.9900016784668,3.9231040098595344,42.15999984741211,0.03895494688328349 8551,2014-02-10,42.5,42.68000030517578,41.79999923706055,42.06999969482422,1679700.0,0.009501224236974526,1.2278482235120283,4.777773068282965,66.77850458915245,69.22050259966618,-0.4707963994623583,-0.9535013965598012,-1.1873760879299908,-1.1177245324664682,16.435255137333172,0.8800010681152344,0.5660399021823608,0.819000244140625,-0.23155029598828492,1.869550784269535,0.29372497407617004,1.34427551420508,0.538309707031253,83.63631319401577,28.167000406492015,0.5252752700644551,2,-0.26999855041503906,-0.8050003051757812,-1.182499885559082,-0.8299999237060547,2.509998321533203,0,0.025411807789522012,4.130413149121789,42.099998474121094,-2.166687859617955,41.91999816894531,2.739140530409832,41.9900016784668,0.025411807789522012 8552,2014-02-11,43.16999816894531,43.2599983215332,42.459999084472656,42.4900016784668,1842100.0,0.015764662798713136,-1.16215519596674,1.5813860648320648,71.63320337136005,69.62054531624396,-0.9770362343594172,-1.5302631652250227,-1.8492467283671772,-1.7747361240826223,17.826660376067593,0.7999992370605469,0.6115363598958794,1.3799985885620103,0.18841523027714402,2.5715819468468766,0.7842069094195807,1.9757902677044399,-1.589996337890625,94.64283686912609,41.80549075782282,0.5957916791424328,2,-0.7499980926513672,-1.4549999237060547,-1.9649982452392578,-1.4999980926513672,1.6800003051757812,1,0.02826039547022141,1.2278482235120283,42.5,4.130413149121789,42.099998474121094,-2.166687859617955,41.91999816894531,0.02826039547022141 8553,2014-02-12,42.88000106811523,43.0099983215332,42.58000183105469,42.83000183105469,1931800.0,-0.006717561110268888,1.7742268929279008,0.07352866928085931,66.4893913830413,68.70188978747177,-0.5382794338502137,-1.1503933489256895,-1.5556138650046663,-1.4721892270816852,19.440312503936198,0.589996337890625,0.6363909633054163,0.9955015182495046,-0.22828797941449608,2.2192910159135053,0.38360676941750427,1.607396267081505,-1.2663993072509712,77.38106861700999,27.798100198333636,0.6118947488320015,2,-0.46000099182128196,-1.1100025177001882,-1.8200016021728445,-1.295001983642571,2.2299995422363352,2,0.04897384379224334,-1.16215519596674,43.16999816894531,1.2278482235120283,42.5,4.130413149121789,42.099998474121094,0.04897384379224334 8554,2014-02-13,43.310001373291016,43.31999969482422,42.63999938964844,42.70000076293945,1389300.0,0.010027991941808256,1.1587405389040266,12.20019836728639,73.61810658725442,68.87689880221276,-0.9016243216109174,-1.4657340359915025,-1.9617549427162686,-1.8782299167546483,21.38679796260293,0.6800003051757812,0.7166437523040585,1.305001831054689,0.016485539023292972,2.593518123086085,0.6607436850389945,1.9492599770703833,-1.6634716812133803,99.42538311446299,46.15941116542997,0.6442581460156974,2,-0.8600006103515625,-1.4000015258789062,-2.2850027084350586,-1.7250022888183594,2.1399993896484375,3,0.04617871014969288,1.7742268929279008,42.88000106811523,-1.16215519596674,43.16999816894531,1.2278482235120283,42.5,0.04617871014969288 8555,2014-02-14,43.61999893188477,43.66999816894531,43.11000061035156,43.22000122070313,1272600.0,0.007157643702706773,1.2400073242746934,0.6557332966455712,75.70097372936112,69.36850211236265,-1.1875793716956125,-1.6624965845957078,-2.242187278086597,-2.1730796624205624,23.783608334122523,0.55999755859375,0.7825614483347749,1.488999366760261,0.08539658929132798,2.892602144229194,0.7871979780257945,2.1908007554947275,-1.9065304396972707,97.32624248024861,37.97229160596779,0.7018013887344666,2,-0.9949989318847727,-1.5349998474121165,-2.5950002670288157,-2.0349998474121165,2.2800025939941264,4,0.04676755996057946,1.1587405389040266,43.310001373291016,1.7742268929279008,42.88000106811523,-1.16215519596674,43.16999816894531,0.04676755996057946 8556,2014-02-18,43.86000061035156,43.959999084472656,43.63000106811523,43.66999816894531,1423800.0,0.005502101887750355,-1.4444601429822066,0.475008821537904,76.73381226200766,70.05822629087399,-1.3027804315875784,-1.77951082485707,-2.4543833844575644,-2.3963841463188658,26.036888998842812,0.3400001525878835,0.768508401466498,1.593000984191896,0.07154589604459005,3.114456072339202,0.832273440118243,2.353728528265549,-2.0291403375585944,93.33343505859375,29.20069065856525,0.7607275440736546,2,-1.0900001525878906,-1.5750007629394531,-2.8350019454956055,-2.2750015258789062,1.7399978637695312,1,0.04035568702992487,1.2400073242746934,43.61999893188477,1.1587405389040266,43.310001373291016,1.7742268929279008,42.88000106811523,0.04035568702992487 8557,2014-02-19,43.47000122070313,44.04999923706055,43.43000030517578,43.75,1700900.0,-0.008891914824925573,-2.444432670707413,-1.473658849983901,69.95802225349499,70.20903904376604,-0.790550321112363,-1.3010627757586022,-2.0321551536572358,-1.98476035279959,27.781930248784715,0.6199989318847656,0.7365372231126486,1.104501533508305,-0.4622786512152217,2.671281718231832,0.32111144114654167,1.8878916258700684,-1.4688098429757872,60.5442830043264,-6.076763825310309,0.7833900923617644,2,-0.6550006866455149,-1.1400012969970774,-2.432501792907722,-1.8850021362304759,2.4399986267089773,2,0.03542666339049072,-1.4444601429822066,43.86000061035156,1.2400073242746934,43.61999893188477,1.1587405389040266,43.310001373291016,0.03542666339049072 8558,2014-02-20,43.88999938964844,44.11999893188477,43.43000030517578,43.5,1103400.0,0.009661793355213444,-1.6037743997236407,-1.3928610354223787,68.0089811927474,70.58305520586406,-1.0199493224991798,-1.6289458809520738,-2.441459435786747,-2.3791949126573186,29.35816985132561,0.6899986267089915,0.7559809404868503,1.4129997253417983,-0.2564171359938001,3.0824165866773967,0.5782912946740026,2.247708156009594,-1.6839272259877731,84.45948558275921,20.522086521844443,0.8347084306677979,2,-1.039999008178711,-1.5249996185302734,-2.8524999618530273,-2.3050003051757812,2.0499992370605398,3,0.021872843422710897,-2.444432670707413,43.47000122070313,-1.4444601429822066,43.86000061035156,1.2400073242746934,43.61999893188477,0.021872843422710897 8559,2014-02-21,43.91999816894531,44.34000015258789,43.81999969482422,43.90999984741211,1143900.0,0.0006834991960367187,-4.473728592366535,0.025636762001643255,65.20683862225151,70.45864822118565,-0.8229558673081598,-1.559322070344308,-2.4479448105996795,-2.3760109464228094,31.402766849561893,0.5200004577636719,0.7877602714674197,1.3289985656738281,-0.4097112175161115,3.0677083488637678,0.45964367407885476,2.1983534572688015,-1.4842547930977545,65.8534845566731,5.8931243653204035,0.8693548915949707,2,-0.8499984741210938,-1.444997787475586,-2.8824987411499023,-2.3349990844726562,2.6300010681152344,4,0.02709477438566177,-1.6037743997236407,43.88999938964844,-2.444432670707413,43.47000122070313,-1.4444601429822066,43.86000061035156,0.02709477438566177 8560,2014-02-24,43.7599983215332,44.22999954223633,43.75,43.959999084472656,1549600.0,-0.00364298392719975,-3.363683653829481,-20.003433803891646,70.71243372077588,70.8957514580327,-0.45004965986325374,-1.2815186289545935,-2.24194985972197,-2.184539562537921,32.99031795514446,0.4799995422363281,0.8427812103947758,1.0524988174438477,-0.6708378920925284,2.7758355269802237,0.19083046267565607,1.9141671722120392,-1.0576589969419956,36.263524361666896,-23.985274379843005,0.8616683547681894,2,-0.3599987030029297,-1.2849979400634766,-2.722498893737793,-2.344999313354492,2.8300018310546875,0,0.03861980133062848,-4.473728592366535,43.91999816894531,-1.6037743997236407,43.88999938964844,-2.444432670707413,43.47000122070313,0.03861980133062848 8561,2014-02-25,43.810001373291016,44.150001525878906,43.72000122070313,43.86999893188477,1284100.0,0.0011426657604145518,-2.583367771879226,0.29998664861053737,71.65357720711917,70.8980152175615,-0.32931854177189734,-1.2050727325549104,-2.2347570970542563,-2.20421720336725,34.875614412182465,0.43000030517577414,0.9330006972054434,0.983001708984375,-0.6952943966459415,2.6612978146146915,0.1438536561692203,1.8221497617995297,-0.8783895327802753,41.75836613554335,-19.398197956084623,0.8391480528151566,2,-0.35000038146972656,-1.1150016784667969,-2.800002098083496,-2.3950023651123047,2.7399978637695312,1,0.047706005183146605,-3.363683653829481,43.7599983215332,-4.473728592366535,43.91999816894531,-1.6037743997236407,43.88999938964844,0.047706005183146605 8562,2014-02-26,43.61999893188477,44.04999923706055,43.58000183105469,43.93000030517578,1422400.0,-0.004336964972616486,-1.4102704553235192,5.16689979654047,71.2793273387172,71.4302303237477,-0.07685250461297244,-0.8914439644911383,-1.9924559484981685,-1.986602377190927,36.99440125132274,0.4699974060058594,1.0092627319278904,0.6854993820190529,-0.8996619540074846,2.2706607180455904,-0.1070812859942123,1.4780800500323181,-0.49121272768323365,20.878973468986448,-43.71642536816712,0.7925806680132684,2,-0.12999916076660867,-0.8599987030029368,-2.5824995040893626,-2.204999923706062,3.2100028991699148,2,0.04539201262540615,-2.583367771879226,43.810001373291016,-3.363683653829481,43.7599983215332,-4.473728592366535,43.91999816894531,0.04539201262540615 8563,2014-02-27,43.52999877929688,43.849998474121094,43.33000183105469,43.599998474121094,1134300.0,-0.002063277276288633,-1.2127818450400143,0.22580446686763744,70.90910712268679,71.12923038324018,0.12856622257409356,-0.682045574359087,-1.8449665498917156,-1.8607702906141341,38.703435829251944,0.5199966430664062,1.0613549500306831,0.4974992752075238,-0.9704873766855471,1.9654859271005947,-0.23649405073901164,1.2314926011540592,-0.2316426223212531,19.801710951221597,-49.159778031395774,0.7339933259465351,2,0.19500160217284446,-0.7699985504150462,-2.4374990463256907,-2.114999771118171,3.4600028991699148,3,0.05467496289586782,-1.4102704553235192,43.61999893188477,-2.583367771879226,43.810001373291016,-3.363683653829481,43.7599983215332,0.05467496289586782 8564,2014-02-28,43.959999084472656,44.04999923706055,43.54999923706055,43.61999893188477,1552500.0,0.009878252176296565,-1.0833353201567206,-4.857166212534452,72.6829427143908,70.79389360379903,-0.22298486002305395,-1.0326770527703744,-2.227092299667163,-2.2536711486410184,39.67489422384156,0.5200004577636648,1.0479707445514137,0.8434995651245103,-0.6354087041688743,2.322407834417895,0.104045430477818,1.5829536997712026,-0.6299972534179688,69.9998728431011,-3.5222718206575934,0.7394541346466909,2,-0.12499809265136719,-1.1999988555908203,-2.854999542236328,-2.5450000762939453,2.8500022888183665,4,0.045040936839684464,-1.2127818450400143,43.52999877929688,-1.4102704553235192,43.61999893188477,-2.583367771879226,43.810001373291016,0.045040936839684464 8565,2014-03-03,43.459999084472656,43.97000122070313,43.38000106811523,43.77999877929688,1188300.0,-0.01137397657900785,-1.4583558508439958,-0.9411751506244165,61.428568833537426,69.09331100063568,0.28153923537532677,-0.49588168360106977,-1.6769483363335524,-1.7152703936915117,40.08902262650174,0.5900001525879048,1.0652229473924564,0.30399951934814595,-1.1668741451740274,1.7748731838703193,-0.43143731291294074,1.0394363516092326,0.8800010681152344,15.853329487620837,-54.06005124309888,0.7354368322610851,3,0.3750019073486328,-0.6999988555908203,-2.3249998092651367,-2.0450000762939453,3.920001983642571,0,0.07109986695079984,-1.0833353201567206,43.959999084472656,-1.2127818450400143,43.52999877929688,-1.4102704553235192,43.61999893188477,0.07109986695079984 8566,2014-03-04,44.22000122070313,44.36999893188477,43.84000015258789,43.86999893188477,2308900.0,0.017487394207102325,-1.5853608611914336,-1.0937581956464484,62.23779519437178,68.23550799406644,-0.47162270008843876,-1.1552327460489735,-2.401119798932406,-2.4368527409222906,40.13480606206855,0.9099998474121165,1.0330434158536335,0.9625015258789134,-0.5078636657192419,2.4328667174770686,0.22731893007983928,1.6976841216779874,-0.8400001525879048,85.57710294942954,18.015560904663957,0.735182595799077,3,-0.37000083923340554,-1.4450016021728587,-2.9750022888183665,-2.805002212524421,2.8299980163574148,1,0.053595632439176866,-1.4583558508439958,43.459999084472656,-1.0833353201567206,43.959999084472656,-1.2127818450400143,43.52999877929688,0.053595632439176866 8567,2014-03-05,43.849998474121094,44.20000076293945,43.77000045776367,44.11000061035156,1395800.0,-0.008367316516689982,-1.0476294277929155,-0.7428583884644309,61.09835182629458,67.46766028668279,-0.046990297032095896,-0.6873696261245072,-1.9885309671760112,-2.0322673934544113,40.82805602708082,0.45000076293946023,0.9491757339551654,0.5079988479614244,-0.8892254421099892,1.905223138032838,-0.19061329707427888,1.2066109929971276,-0.4699974060058665,49.999816600581404,-15.64547464815832,0.6986121450357052,3,1.9073486328125e-06,-1.0749988555908203,-2.604999542236328,-2.434999465942383,3.0400009155273438,2,0.06157356572162498,-1.5853608611914336,44.22000122070313,-1.4583558508439958,43.459999084472656,-1.0833353201567206,43.959999084472656,0.06157356572162498 8568,2014-03-06,43.65999984741211,43.9900016784668,43.61999893188477,43.88999938964844,1189000.0,-0.004332922082565527,-1.387103919276505,0.8846063558202999,54.23726465285374,66.24881873452749,0.11952078247033171,-0.38561470533673514,-1.7679145961037932,-1.8183395852734634,41.53458138430984,0.37000274658202414,0.8269985064152365,0.23450031280517436,-1.0142380526596924,1.483238678270041,-0.38986886992725545,0.8588694955376042,-0.26019882202149347,28.282766008277065,-31.7226747667641,0.6243691827324322,3,0.1900005340576172,-0.8549995422363281,-2.4150009155273438,-2.2450008392333984,3.25,3,0.07260655049751397,-1.0476294277929155,43.849998474121094,-1.5853608611914336,44.22000122070313,-1.4583558508439958,43.459999084472656,0.07260655049751397 8569,2014-03-07,43.65999984741211,43.68000030517578,43.22000122070313,43.650001525878906,1247200.0,0.0,17.40024414435006,-0.043471049707262864,50.52357118890496,64.00561178654183,0.08801749708013773,-0.26200762330820027,-1.7311850696427555,-1.8019913387894988,41.58047994499559,0.45999908447264914,0.7610487258839882,0.14750022888183878,-0.8829801285209697,1.1779805862846473,-0.3677399498195655,0.662740407583243,0.7099990844726634,38.26082629824296,-16.320549099355375,0.5152401787014028,3,0.13500022888184304,-0.6849994659423828,-2.4150009155273438,-2.2450008392333984,3.5699996948242188,4,0.07627122864619218,-1.387103919276505,43.65999984741211,-1.0476294277929155,43.849998474121094,-1.5853608611914336,44.22000122070313,0.07627122864619218 8570,2014-03-10,43.7400016784668,43.84000015258789,43.43999862670898,43.68999862670898,1247400.0,0.0018323827607487075,2.200012207031307,5.001144601297925,48.36067367832996,61.41751139445414,0.005454436158856879,-0.2243472602995169,-1.776638978798374,-1.8581478671648455,42.02225881533327,0.40000152587891336,0.681056107429832,0.14550189971923544,-0.6447137366766782,0.9357175361151491,-0.24960591847872138,0.5406097179171923,0.6069972991943402,45.21752110526865,-4.2776596032391225,0.39510781819795643,3,0.05499839782715554,-0.7650012969970703,-2.2650022506713867,-2.325002670288086,4.329998016357422,0,0.07018746175164381,17.40024414435006,43.65999984741211,-1.387103919276505,43.65999984741211,-1.0476294277929155,43.849998474121094,0.07018746175164381 8571,2014-03-11,43.58000183105469,43.81999969482422,43.27000045776367,43.7599983215332,1345800.0,-0.003657975337730157,2.6666709052299633,-3.59971010070135,51.60350373016464,59.231308771281626,0.14460456396306398,0.021831488054338877,-1.5738892147282257,-1.6665284568265193,41.78491416400698,0.5499992370605469,0.6130636964618432,-0.06849803924560405,-0.6685074776058784,0.5315113991146703,-0.3685027584257412,0.2315066799345331,0.7444571914672906,36.73477331734747,-10.893385941857112,0.30000471918013555,3,0.21499824523926492,-0.6050014495849609,-1.887502670288086,-2.140003204345703,4.839996337890625,1,0.08719594027994493,2.200012207031307,43.7400016784668,17.40024414435006,43.65999984741211,-1.387103919276505,43.65999984741211,0.08719594027994493 8572,2014-03-12,44.38999938964844,44.40999984741211,43.4900016784668,43.52000045776367,1688800.0,0.018586450770099683,1.0219743367246417,-4.8334216382324895,56.544490069822814,57.6352402098523,-0.608692533820431,-0.7294811847216636,-2.3330998482293666,-2.4461025264141227,41.27038707253501,0.9199981689453125,0.554187519464918,0.6804994583129869,0.038710624514529,1.3222882921114447,0.35960504141375793,1.0013938752122158,-1.1699981689453054,98.31928732397074,53.06358995196355,0.3208944168992284,3,-0.5749988555908203,-1.394998550415039,-2.4424991607666016,-2.6949996948242188,3.220001220703125,2,0.05992340355905501,2.6666709052299633,43.58000183105469,2.200012207031307,43.7400016784668,17.40024414435006,43.65999984741211,0.05992340355905501 8573,2014-03-13,44.97999954223633,45.13999938964844,44.38999938964844,44.38999938964844,1541100.0,0.01329128544042013,-1.542372223838619,0.678161927520663,62.10044826958534,56.4594074937628,-1.0855354616751711,-1.2164564468008905,-2.86666675066526,-3.0143938591343087,41.010985496734826,0.75,0.5006348451244094,1.1654996871948242,0.4168739249097868,1.9141254494798616,0.7911868060523091,1.5398125683373394,-1.736198348999018,91.66666666666664,46.9916318222665,0.3743128811425186,3,-0.7999992370605469,-1.6199989318847656,-3.032499313354492,-3.2849998474121094,2.5100021362304688,3,0.04246331406959247,1.0219743367246417,44.38999938964844,2.6666709052299633,43.58000183105469,2.200012207031307,43.7400016784668,0.04246331406959247 8574,2014-03-14,45.31000137329102,45.43000030517578,44.79999923706055,44.93999862670898,1340500.0,0.007336634824658406,1.0655752057433023,0.6271231371027945,67.03296058378989,57.0821176882353,-1.3453822347556184,-1.4640008731650411,-3.1345923769113213,-3.320866883829275,40.55946337530376,0.6300010681152344,0.4727670319464181,1.3955015182495174,0.42823748748045176,2.362765549018583,0.911869502864981,1.8791335336340538,-1.990352252197269,94.44449350176905,46.69348687522813,0.48363201538453415,3,-0.9850006103515696,-1.8050003051757884,-3.362501144409187,-3.615001678466804,2.209999084472649,4,0.0353122583453338,-1.542372223838619,44.97999954223633,1.0219743367246417,44.38999938964844,2.6666709052299633,43.58000183105469,0.0353122583453338 8575,2014-03-17,45.65999984741211,45.86999893188477,45.18999862670898,45.40999984741211,1084600.0,0.007724530203333968,1.029857204673301,0.6756706600408013,69.072125216297,57.84148769067143,-1.509200863884935,-1.7426795197966385,-3.3975026049592074,-3.644583463478213,39.93050873707206,0.6800003051757955,0.4667441786193649,1.6434999465942397,0.412663017581572,2.8743368756069074,1.0280814820879058,2.2589184111005736,-2.2137296552734327,91.92310739552833,41.62068151594957,0.6154184645063329,3,-1.114999771118157,-1.9349994659423828,-3.7124996185302734,-3.9650001525878906,1.9500007629394531,0,0.03438457512200799,1.0655752057433023,45.31000137329102,-1.542372223838619,44.97999954223633,1.0219743367246417,44.38999938964844,0.03438457512200799 8576,2014-03-18,45.63000106811523,45.91999816894531,45.58000183105469,45.70000076293945,1150400.0,-0.0006570034909577638,-3.0,-0.2799987792969034,71.42858304811212,58.98929115976226,-1.4060178466468543,-1.6582996083747972,-3.2773567255887883,-3.5987487278841783,39.06020324465761,0.339996337890625,0.4170402265653337,1.525001144409174,0.10200898549445014,2.947993303323898,0.8135050649518121,2.236497223866536,-1.9898325767968643,88.06594569307468,32.63542548124601,0.7114960794573614,3,-1.0600013732910085,-1.7700023651122976,-3.6825008392333913,-3.9350013732910085,2.129997253417976,1,0.053473560587181,1.029857204673301,45.65999984741211,1.0655752057433023,45.31000137329102,-1.542372223838619,44.97999954223633,0.053473560587181 8577,2014-03-19,45.0099983215332,45.84000015258789,44.7400016784668,45.63000106811523,1604200.0,-0.013587611923490894,1.1153798188020394,8.857220708445865,64.17622715111804,60.09362032623608,-0.6751658179432596,-0.9665649076931828,-2.5606247307242427,-2.9668335359445805,38.01328157261054,1.0999984741210938,0.45109229005521456,0.8279985427856431,-0.6168125681108165,2.2728096536821027,0.10559298733740974,1.5504040982338765,-1.141846862452148,40.522838336491475,-18.612494212631802,0.7224055554482305,3,-0.4399986267089844,-0.8199996948242188,-3.0474977493286133,-3.3149986267089844,3.620002746582024,2,0.07576094144799672,-3.0,45.63000106811523,1.029857204673301,45.65999984741211,1.0655752057433023,45.31000137329102,0.07576094144799672 8578,2014-03-20,44.849998474121094,44.95000076293945,44.47000122070313,44.709999084472656,1247100.0,-0.0035547623501146486,1.823493773140315,-0.2258044668676578,58.98988451111037,61.034321806481124,-0.3672312474283501,-0.770458547183992,-2.326004620963971,-2.794453356759405,36.68284037818464,0.539997100830071,0.4234119477986269,0.6199987411498995,-0.8475738383865234,2.0875713206863225,-0.11378754861831197,1.353785030918111,-0.7766623440536122,26.20676228861235,-30.250804265882895,0.7337862897682133,3,-0.25499916076660156,-0.5999984741210938,-2.782499313354492,-3.135000228881836,3.5699996948242188,3,0.061538511262670736,1.1153798188020394,45.0099983215332,-3.0,45.63000106811523,1.029857204673301,45.65999984741211,0.061538511262670736 8579,2014-03-21,45.11000061035156,45.65999984741211,45.04999923706055,45.20000076293945,2052100.0,0.005797149277061653,-4.809449419629071,-0.6428610354223433,67.51591479711666,63.162681930790754,-0.4469187938426771,-0.9873600471877921,-2.4968329393323785,-3.0476228030122954,35.35557711105529,0.8100013732910156,0.43805805900638006,0.8205007553100572,-0.6900167123809524,2.3310182230010668,0.06524202146455593,1.5757594891555584,-0.8519982763963014,44.13798183674086,-16.734668698483944,0.7552587338455036,3,-0.5150012969970703,-0.8300018310546875,-3.0150012969970703,-3.3950023651123047,3.0099983215332102,4,0.0527599431592356,1.823493773140315,44.849998474121094,1.1153798188020394,45.0099983215332,-3.0,45.63000106811523,0.0527599431592356 8580,2014-03-24,45.45000076293945,45.540000915527344,45.0099983215332,45.20000076293945,1262600.0,0.007537134737033657,1.4651265946310392,-2.7777730682829653,64.33564319370714,64.57736409340659,-0.5798211988014685,-1.2587968994275158,-2.743804191167875,-3.3766680681151087,34.10860905774385,0.5300025939941406,0.5222303620033344,1.0760007858276381,-0.49756268046185426,2.6495642521171305,0.2892190526828884,1.862782518972388,-1.025798845485184,67.58631757290019,9.43219112016039,0.786781733144748,3,-0.7450008392333984,-0.9350013732910156,-3.270000457763672,-3.7050018310546875,3.029998779296875,0,0.04554454697638044,-4.809449419629071,45.11000061035156,1.823493773140315,44.849998474121094,1.1153798188020394,45.0099983215332,0.04554454697638044 8581,2014-03-25,45.9000015258789,45.93999862670898,45.11000061035156,45.5,1681000.0,0.009901006719154726,2.458355850844082,1.6000061035155966,73.45539774959187,66.45635383560315,-0.744403590258166,-1.6276419201460257,-3.1158730720518975,-3.814263335129155,33.00866846559213,0.8299980163574148,0.6497238279903996,1.4215015411376868,-0.2677004309209252,3.110703513196299,0.5769005551083808,2.266102527166993,-1.3262199832755286,97.27910398571689,36.51990848388881,0.8446009860293047,3,-0.7350025177001882,-1.3200016021728445,-3.545001983642571,-3.9800033569335866,3.049999237060554,1,0.03725488077617056,1.4651265946310392,45.45000076293945,-4.809449419629071,45.11000061035156,1.823493773140315,44.849998474121094,0.03725488077617056 8582,2014-03-26,45.599998474121094,46.04999923706055,45.54999923706055,45.88000106811523,1259000.0,-0.006536013982236133,-1.631571550469307,-0.7000038146827084,71.65173572705211,67.5176079975439,-0.284645635953936,-1.235016528224513,-2.7253104472123795,-3.4951704228668916,32.25530341652646,0.5,0.7890570705930458,1.022498512268065,-0.6868184076859336,2.7318154322220636,0.16784005229106924,1.8771569722450607,-0.8622708814250473,71.51890329730278,6.376884755762404,0.8546584599769986,3,-0.3399982452392578,-0.9649982452392578,-3.072498321533203,-3.5349998474121094,2.1800003051757884,2,0.04736841929146007,2.458355850844082,45.9000015258789,1.4651265946310392,45.45000076293945,-4.809449419629071,45.11000061035156,0.04736841929146007 8583,2014-03-27,45.90999984741211,45.97999954223633,45.349998474121094,45.52999877929688,1508500.0,0.00679827595755178,1.4230788981403366,-1.357134098990486,73.48638816506228,68.23465550657417,-0.501602080235827,-1.4309368814162013,-2.9392828621590326,-3.7831274988156522,31.965731796877435,0.6300010681152344,0.9507065498349476,1.2134998321533175,-0.5199759912684527,2.9469756555750877,0.34676192044243237,2.0802377438642026,-0.9885542245050303,86.5385320764406,17.252818073479702,0.8667379117108835,3,-0.6499996185302734,-1.2749996185302734,-3.3374996185302734,-3.8000011444091797,2.1100006103515625,3,0.05924637834335433,-1.631571550469307,45.599998474121094,2.458355850844082,45.9000015258789,1.4651265946310392,45.45000076293945,0.05924637834335433 8584,2014-03-28,45.93999862670898,46.06000137329102,45.77999877929688,45.97999954223633,1023500.0,0.0006534258200081577,1.7999618539002398,-0.10526527129450443,73.20669196918632,68.69405181245077,-0.48370451400660386,-1.3755168448400994,-2.8680227677607206,-3.7948351731391057,31.454280641215547,0.2800025939941406,1.0435093767843782,1.144498634338369,-0.6373568628217612,2.926354131498499,0.25357088575830034,2.0354263829184376,-0.860555497820414,88.57120020926152,15.57012182061925,0.8909277485800651,3,-0.6749973297118999,-1.2999973297118999,-3.332498550415032,-3.795000076293938,1.720001220703132,4,0.05398344833198343,1.4230788981403366,45.90999984741211,-1.631571550469307,45.599998474121094,2.458355850844082,45.9000015258789,0.05398344833198343 8585,2014-03-31,46.54999923706055,46.7599983215332,46.15999984741211,46.18999862670898,2071800.0,0.013278202624867452,-1.857148047229791,-8.999809269500773,78.61265728257179,69.49228228294629,-1.0663168238297729,-1.8363010286036001,-3.3740359912455418,-4.383929555353902,31.576452269393542,0.8199996948242259,1.0815856030997395,1.599999237060544,-0.22950128080194077,3.429499754923029,0.6852489781293016,2.5147494959917864,-1.3136667890675895,87.27276510448817,9.28419693968209,0.9147502589312428,3,-0.9349994659423828,-1.5599994659423828,-3.777499198913574,-4.295000076293945,1.9000015258789062,0,0.033727169077465424,1.7999618539002398,45.93999862670898,1.4230788981403366,45.90999984741211,-1.631571550469307,45.599998474121094,0.033727169077465424 8586,2014-04-01,46.59000015258789,46.61999893188477,46.209999084472656,46.540000915527344,1719900.0,0.0008593107665508803,6.454759840470815,0.1388865341414799,74.88683233233716,70.68234952530398,-1.0681483745443643,-1.7809542523426956,-3.3087302574791053,-4.397310267809644,31.229449308073704,0.4099998474121165,1.0710451014022553,1.5215002059936538,-0.4129220645638725,3.45592247655118,0.5542890707148871,2.4887113412724204,-1.079407847357686,87.94339096863561,12.009064340931332,0.9672111352787639,4,-0.9750003814697266,-1.6000003814697266,-3.6525001525878906,-4.335000991821289,0.9799995422363281,1,0.0405666319694884,-1.857148047229791,46.54999923706055,1.7999618539002398,45.93999862670898,1.4230788981403366,45.90999984741211,0.0405666319694884 8587,2014-04-02,46.54999923706055,46.81000137329102,46.22999954223633,46.40999984741211,1668600.0,-0.0008585729855405955,-1.3200073242187784,2.800030518043793,70.28417939871866,71.93727117948268,-0.8791807391567872,-1.6108961473787815,-3.173321983077585,-4.334004585637182,31.100233221605546,0.5800018310546946,1.0163502557211501,1.346499252319333,-0.6066382682210119,3.299636772859678,0.36993049204915707,2.323068012589509,-0.8145138488957997,82.19166986734768,7.906687751940552,0.976568760270174,4,-0.6399993896484375,-1.5349979400634695,-3.472498893737793,-4.295000076293945,-0.21999740600585938,2,0.05155749871566395,6.454759840470815,46.59000015258789,-1.857148047229791,46.54999923706055,1.7999618539002398,45.93999862670898,0.05155749871566395 8588,2014-04-03,46.83000183105469,46.97000122070313,46.43999862670898,46.58000183105469,1950200.0,0.006015093417471418,1.0000143951171763,1.7857220708446866,69.8952359363407,72.20164019495199,-0.9485315447989109,-1.7299276526470209,-3.3578545329866003,-4.584366834816862,31.392755030222393,0.5300025939941548,0.9608505689032398,1.4680017471313462,-0.47219435150287126,3.4081978457655637,0.4979036978142375,2.438099796448455,-0.8796132458646824,88.23536954403181,15.81881429388909,0.9700980493171081,4,-0.8400020599365234,-1.7350006103515554,-3.7050018310546875,-4.575002670288086,-1.4800033569335938,3,0.020286075402461634,-1.3200073242187784,46.54999923706055,6.454759840470815,46.59000015258789,-1.857148047229791,46.54999923706055,0.020286075402461634 8589,2014-04-04,46.9900016784668,47.61000061035156,46.81000137329102,46.9000015258789,2713900.0,0.00341660989015824,-4.925910227610143,0.3600006103515909,68.31952130443288,72.64429331836597,-0.90944649379108,-1.71562154238147,-3.4179119654331416,-4.708225843157436,32.822234127966254,0.7999992370605398,0.9934246494896684,1.4615015029907212,-0.4347470404288387,3.357750046410281,0.5133772312809413,2.409625774700501,-0.8356905661741649,57.24147547150948,-12.182692946859454,0.9481242717097816,4,-0.6300010681152344,-1.5750007629394531,-3.7475013732910156,-4.735002517700195,-1.8500022888183594,4,0.021919530591735903,1.0000143951171763,46.83000183105469,-1.3200073242187784,46.54999923706055,6.454759840470815,46.59000015258789,0.021919530591735903 8590,2014-04-07,46.81000137329102,47.38000106811523,46.77999877929688,46.88000106811523,2052000.0,-0.0038306086134544115,-8.230457746479663,-0.777773068282746,65.60841167898565,71.7724059771875,-0.5769107312768185,-1.3637521972779822,-3.1312303345539974,-4.49468058466902,34.07425394766213,0.6000022888183452,1.0813235466007285,1.1280012130737376,-0.6521304554677059,2.908132881615181,0.23793537880301585,2.0180670473444593,-0.37000274658204546,42.857259633462995,-23.208806739062858,0.890065834270722,4,-0.3300018310546946,-1.395000457763679,-3.5125007629394602,-4.555002212524421,-1.020000457763679,0,0.018158480008207745,-4.925910227610143,46.9900016784668,1.0000143951171763,46.83000183105469,-1.3200073242187784,46.54999923706055,0.018158480008207745 8591,2014-04-08,47.38000106811523,47.4900016784668,46.36000061035156,46.72999954223633,1871700.0,0.012176878404225766,1.597695403962011,-9.285776566759276,81.76938024135836,72.8965887009993,-1.0224122948503194,-1.7227974404307815,-3.5854032715065145,-5.011992097018883,35.46557642874533,1.1300010681152344,1.128875047207302,1.5080009460449162,-0.13323972681730112,3.1492416189071335,0.6873806096138111,2.3286212824760213,0.22999954223633523,83.33337940452017,13.456442784536861,0.8206203364311077,4,-0.9000015258788991,-1.9650001525878835,-4.082500457763665,-5.125001907348626,-1.8300018310546804,1,0.022583361559784576,-8.230457746479663,46.81000137329102,-4.925910227610143,46.9900016784668,1.0000143951171763,46.83000183105469,0.022583361559784576 8592,2014-04-09,47.04999923706055,47.43000030517578,46.45000076293945,47.41999816894531,1659400.0,-0.0069650026090176675,4.025597386464783,-0.5692277897109116,78.20504418676336,73.42088381452164,-0.5197554237404916,-1.2472442183660917,-3.142633230291004,-4.633879569130286,36.11265751870306,0.9799995422363281,1.1796890758679766,1.044999122619629,-0.5199130342780478,2.6099112795173056,0.26254304417079055,1.8274552010684673,0.535001373291017,55.19989013671876,-19.366546132028326,0.7824560784488368,4,-0.3549995422363281,-1.6349983215332031,-3.737499237060547,-4.780000686645508,-1.6800003051757741,2,0.011052082172066768,1.597695403962011,47.38000106811523,-8.230457746479663,46.81000137329102,-4.925910227610143,46.9900016784668,0.011052082172066768 8593,2014-04-10,46.88999938964844,47.349998474121094,46.6500015258789,47.04999923706055,2345100.0,-0.0034006344315958836,-1.1875055879740573,0.43243326838019236,73.42097073733902,73.44469256653862,-0.23034702958632636,-0.9874418357100225,-2.87262309163566,-4.437228297585996,35.98405853482793,0.6999969482421946,1.148694715638598,0.7894992828369141,-0.7448584845811439,2.323857050254972,0.022320399127885082,1.556678166545943,0.6705012207031231,42.39990234375,-34.52776442453725,0.767178883709029,4,-0.0049991607666015625,-1.4749984741210938,-3.5774993896484375,-4.620000839233398,-2.0999984741210938,3,-0.01194279304506407,4.025597386464783,47.04999923706055,1.597695403962011,47.38000106811523,-8.230457746479663,46.81000137329102,-0.01194279304506407 8594,2014-04-11,46.90999984741211,47.29999923706055,46.66999816894531,46.77999877929688,2325400.0,0.0004265399450631424,-2.5999825614979675,-0.8125074505876579,70.97693211614208,72.59627865915753,-0.10983301561498138,-0.9290619082095404,-2.803001571661653,-4.428711211963062,35.57138282760212,0.6300010681152344,1.1528923541445195,0.7294998168945312,-0.7981476471940354,2.257147280983098,-0.034323915149755635,1.4933235489388181,0.6264907629394543,48.672452848023276,-28.220826613508343,0.7638237320442836,4,0.0,-1.4949989318847656,-3.5824995040893555,-4.64000129699707,-2.079998016357422,4,-0.03325519885664796,-1.1875055879740573,46.88999938964844,4.025597386464783,47.04999923706055,1.597695403962011,47.38000106811523,-0.03325519885664796 8595,2014-04-14,47.22999954223633,47.33000183105469,46.790000915527344,47.02999877929688,1737900.0,0.0068215667419548875,1.6999685291677396,1.5384547668652544,69.85065789099139,72.03670372123023,-0.3612166032238804,-1.1862289731304116,-3.040385822852869,-4.718841410307462,34.76238181703663,0.5400009155273438,1.1289005083042483,0.9709995269775362,-0.604630072258395,2.5466291262134675,0.18318472735956703,1.7588143265955054,0.2829612681152369,76.99098314445536,2.56581515871747,0.7878147996179666,4,-0.3099994659423828,-1.789999008178711,-3.844999313354492,-4.960000991821289,-2.5900001525878906,0,-0.04425153870092391,-2.5999825614979675,46.90999984741211,-1.1875055879740573,46.88999938964844,4.025597386464783,47.04999923706055,-0.04425153870092391 8596,2014-04-15,48.06999969482422,48.13000106811523,47.18000030517578,47.22000122070313,1927600.0,0.017785309352728262,-1.043011723012036,4.249976158233155,81.74803038415622,73.3104649418344,-1.0831006538554675,-1.9331726628479942,-3.7708321177940434,-5.5247423163301335,34.14243076404876,0.950000762939446,1.1333407264249615,1.688999748229982,-0.05086059162226775,3.4288600880822315,0.8190695783038535,2.5589299181561103,-1.7099990844726562,96.42849033383177,20.74195098582672,0.8699301699261258,4,-0.8249988555908203,-2.3699989318847656,-4.684999465942383,-5.80000114440918,-2.9599990844726562,1,-0.04743080494636176,1.6999685291677396,47.22999954223633,-2.5999825614979675,46.90999984741211,-1.1875055879740573,46.88999938964844,-0.04743080494636176 8597,2014-04-16,48.41999816894531,48.41999816894531,47.93999862670898,48.25,1548600.0,0.007281016774351556,4.6471142626335995,0.19999820484512468,81.93378740801808,74.64808177202077,-1.273909407643096,-2.123475521477701,-4.003983859918591,-5.8337892944864365,35.30249391745239,0.47999954223633523,1.0590763766422953,1.8684982299804673,0.028861260228595143,3.7081351997323395,0.9486797451045348,2.7883167148564,-2.024597549438475,100.0,24.62509577823289,0.9198184848759343,4,-1.029998779296875,-2.464998245239258,-5.034997940063477,-6.149999618530273,-3.2899971008300852,2,-0.0592730078566065,-1.043011723012036,48.06999969482422,1.6999685291677396,47.22999954223633,-2.5999825614979675,46.90999984741211,-0.0592730078566065 8598,2014-04-17,47.61000061035156,48.47999954223633,47.47999954223633,48.290000915527344,2044800.0,-0.016728574746482594,-1.127654048438413,-4.000044879274751,67.72824793735168,74.58238473123399,-0.3817818999047091,-1.1553384611097641,-3.0786622976783278,-4.985697542719478,36.64132164014827,1.0,1.0129246704357584,0.9205005645751925,-0.7913584251986805,2.6323595543490654,0.06457106968825599,1.776430059462129,-1.1336160888671856,51.93379713834695,-20.872491131508482,0.8559294948869367,4,-0.1900005340576172,-1.1750011444091797,-4.204999923706055,-5.320001602172852,-2.470001220703125,3,-0.04704897394980834,4.6471142626335995,48.41999816894531,-1.043011723012036,48.06999969482422,1.6999685291677396,47.22999954223633,-0.04704897394980834 8599,2014-04-21,47.4900016784668,47.90999984741211,47.18999862670898,47.68999862670898,1424400.0,-0.00252045642399501,1.250005960470184,0.29411302718530524,61.137466463216285,74.08561304059293,-0.20495216922456905,-0.8937148565649196,-2.840099261470897,-4.8306299127793295,37.09316701994698,0.7200012207031321,1.009636275597039,0.6815015792846708,-0.8934640742991959,2.2564672328685376,-0.10598124750726612,1.4689844060766077,-0.8934002557373049,41.42019714552066,-28.335243826907572,0.7874828267919342,4,-0.07000160217285156,-1.0150012969970703,-3.720001220703125,-4.835002899169922,-2.170001983642578,0,-0.05685408859784702,-1.127654048438413,47.61000061035156,4.6471142626335995,48.41999816894531,-1.043011723012036,48.06999969482422,-0.05685408859784702 8600,2014-04-22,47.52000045776367,47.61000061035156,47.15999984741211,47.18999862670898,1280300.0,0.0006316862126050093,-1.307699831761806,-1.6500343327993616,61.04513666767554,71.78291931018373,-0.13817701462186704,-0.8017913146271951,-2.754543648655499,-4.820079690202235,37.61907220721572,0.4500007629394531,0.9930253673549458,0.6080003738403335,-0.8594659155035558,2.0754666631842227,-0.12573277083161116,1.341733518512278,-0.8103951478637725,27.272779816778893,-38.52213050865447,0.7337331446719441,4,-0.05500030517578125,-1.0450000762939453,-3.604999542236328,-4.720001220703125,-2.420001983642578,1,-0.056607714663216124,1.250005960470184,47.4900016784668,-1.127654048438413,47.61000061035156,4.6471142626335995,48.41999816894531,-0.056607714663216124 8601,2014-04-23,47.61000061035156,48.13000106811523,47.41999816894531,47.43000030517578,2106000.0,0.0018939425867194881,-6.099866488651465,0.5454524437046168,62.44133557439432,70.03139613103163,-0.21469858247589713,-0.7980294706845115,-2.738456335882269,-4.862368654687572,37.97567392560419,0.7100028991699148,0.9809624202380149,0.6125005722045884,-0.8051164820306767,2.0301176264398535,-0.09630795491304411,1.321309099322221,-0.7941716465114794,34.09097477097362,-28.405876970089793,0.708808527117632,4,-0.04500007629394531,-1.135000228881836,-3.4750003814697266,-4.590002059936523,-2.0900001525878906,2,-0.06238187739189771,-1.307699831761806,47.52000045776367,1.250005960470184,47.4900016784668,-1.127654048438413,47.61000061035156,-0.06238187739189771 8602,2014-04-24,47.7599983215332,48.04999923706055,47.27000045776367,47.599998474121094,1880200.0,0.00315055049902746,1.1081000273214185,0.8888865341414827,61.25905530211442,68.68007219378445,-0.2831699118919744,-0.8199474352784648,-2.8000356495790015,-4.966971011885711,38.138482653668376,0.779998779296875,0.9992664585841311,0.6544982910156278,-0.6384700667890755,1.9474666488203312,0.008014112113279737,1.300982469917976,-0.8443191229893472,45.45444036644221,-13.21714918944987,0.6464841789023502,4,-0.1849994659423828,-1.2849979400634766,-3.544999122619629,-4.715000152587891,-2.30999755859375,3,-0.05548571617069875,-6.099866488651465,47.61000061035156,-1.307699831761806,47.52000045776367,1.250005960470184,47.4900016784668,-0.05548571617069875 8603,2014-04-25,48.63000106811523,48.63999938964844,47.709999084472656,47.709999084472656,2225700.0,0.018216138550192884,-1.0217354347294265,5.750017881410441,66.94215527405946,68.23176365577527,-0.9838605341995859,-1.5554763812363959,-3.5603385912759293,-5.7866972189229315,38.89448952927881,0.9300003051757812,0.9251384245243415,1.38850097656249,0.05347829024630357,2.7235236628786765,0.7209896334043933,2.056012319720587,-1.6204626489498253,99.32443752529123,38.80009372517881,0.667511343158094,4,-0.9150009155273366,-2.075000762939446,-4.250001907348626,-5.585002899169915,-3.2400016784667898,4,-0.07197203214323622,1.1081000273214185,47.7599983215332,-6.099866488651465,47.61000061035156,-1.307699831761806,47.52000045776367,-0.07197203214323622 8604,2014-04-28,48.41999816894531,48.88000106811523,48.02000045776367,48.58000183105469,3028500.0,-0.004318381545494243,1.2631531395874351,-0.1739166490444632,66.52974485387831,67.86277331831826,-0.6002631836718209,-1.212307463676538,-3.254676682830535,-5.519623940072009,39.68240383648773,0.8600006103515554,0.8832534209737375,1.0544981002807603,-0.23131830968097944,2.3403145102425,0.41158989529989043,1.6974063052616302,-1.2800228721412665,73.25566437785024,10.062951461573974,0.6429082049808692,4,-0.3999977111816406,-1.4749984741210938,-3.9974985122680664,-5.375,-2.9099998474121094,0,-0.06774058040755027,-1.0217354347294265,48.63000106811523,1.1081000273214185,47.7599983215332,-6.099866488651465,47.61000061035156,-0.06774058040755027 8605,2014-04-29,48.11999893188477,48.65999984741211,48.0099983215332,48.52000045776367,2338200.0,-0.006195771342530687,-1.0967698271088415,2.499952317375504,58.043457709091285,65.2289319099777,-0.17963117777261317,-0.8312770258040487,-2.870525849126672,-5.162921069238315,39.83514693499083,0.6500015258789062,0.8771055015831806,0.6759988784790139,-0.5917608710310063,1.943758627989034,0.04211900372400379,1.309878753234024,-0.8060210579496072,52.79491626624275,-7.5258566986533495,0.6338798747550112,4,-0.09999847412110086,-1.174999237060554,-3.682499885559089,-5.020000457763679,-2.25,1,-0.05818784911080388,1.2631531395874351,48.41999816894531,-1.0217354347294265,48.63000106811523,1.1081000273214185,47.7599983215332,-0.05818784911080388 8606,2014-04-30,48.47999954223633,48.72000122070313,48.11999893188477,48.1500015258789,2844500.0,0.007481309608114106,-2.076909533730562,-0.8249918937992656,65.44277703534415,63.39659742412504,-0.5312207027441431,-1.098757525151683,-3.148193755836026,-5.466103734699615,40.015744839044565,0.6000022888183594,0.9054723439380155,0.9414995193481417,-0.3399178244252852,2.2229168631215686,0.30079084746142826,1.5822081912348551,-1.0094193488831564,75.15519414669316,13.60062749033851,0.6407086718867129,4,-0.45999908447265625,-1.4849987030029297,-3.869999885559082,-5.270000457763672,-2.720001220703125,2,-0.06971949463758842,-1.0967698271088415,48.11999893188477,1.2631531395874351,48.41999816894531,-1.0217354347294265,48.63000106811523,-0.06971949463758842 8607,2014-05-01,48.95000076293945,49.209999084472656,48.349998474121094,48.77000045776367,2110200.0,0.009694744743008021,1.4571553133514987,0.5454587490029591,70.85022212509597,63.743483444985515,-1.0260331302772485,-1.4543003731660917,-3.516130526102387,-5.871825717476781,40.185422421686994,0.8600006103515625,0.9379949415103255,1.2915006637573256,-0.048322153417693414,2.6313234809323447,0.6215892551698161,1.9614120723448352,-1.3384784821100766,82.66677856445312,17.9172409947479,0.6699114085875087,5,-0.7650012969970703,-1.6700019836425781,-4.07750129699707,-5.730001449584961,-3.420001983642571,3,-0.07007150667447326,-2.076909533730562,48.47999954223633,-1.0967698271088415,48.11999893188477,1.2631531395874351,48.41999816894531,-0.07007150667447326 8608,2014-05-02,47.77999877929688,48.56999969482422,47.45000076293945,48.5,2579300.0,-0.023901980907187093,1.6046468302549635,-3.9999999999999605,57.14284819447074,63.29963697068046,0.19067001655636062,-0.22079826357171584,-2.269095137258411,-4.657107832209803,39.585927079180266,1.5,0.8101510145171105,0.0739988327026424,-1.2082748428772305,1.3562725082825153,-0.5671380050872941,0.7151356704925789,1.4300003051757741,18.74990517433874,-46.049070424783324,0.6411368377899362,5,0.4050006866455007,-0.5000000000000071,-2.832498550415046,-4.449998855590827,-2.4699974060058594,4,-0.048765133442552955,1.4571553133514987,48.95000076293945,-2.076909533730562,48.47999954223633,-1.0967698271088415,48.11999893188477,-0.048765133442552955 8609,2014-05-05,48.02000045776367,48.1500015258789,47.61000061035156,47.63000106811523,1697900.0,0.00502305744241216,-1.5116303827114164,-0.5416649006061272,56.5723846482927,62.80266452408237,0.03772172004082819,-0.40019683003338,-2.42865340639122,-4.8444765127659295,38.43233234013649,0.5400009155273366,0.6516803921834935,0.262500572204587,-0.9808370732134435,1.5058382176226175,-0.3591682505044247,0.8841693949135987,1.1899986267089844,32.38637718288673,-29.595167430223654,0.6216688227090145,5,0.2199993133544922,-0.5250015258789062,-3.072500228881836,-4.690000534057617,-3.3600006103515625,0,-0.05476886803506953,1.6046468302549635,47.77999877929688,1.4571553133514987,48.95000076293945,-2.076909533730562,48.47999954223633,-0.05476886803506953 8610,2014-05-06,47.65999984741211,48.06999969482422,47.599998474121094,47.81000137329102,1170200.0,-0.00749688894043643,-2.481435433738344,-0.3846198990570948,46.292950677298116,61.00839953551612,0.46898886238478354,0.02819412093625573,-1.9855759939558624,-4.421586233045538,37.27563572156178,0.470001220703125,0.592203647681913,-0.13999996185302876,-1.302447319694771,1.0224473959887135,-0.7212236407738999,0.44122371706784236,1.5147992706298794,11.931777542248897,-43.80495171242444,0.5812236789208699,5,0.5799999237060547,0.024999618530273438,-2.707498550415032,-4.32499885559082,-2.8800010681152273,1,-0.04511123652459792,-1.5116303827114164,48.02000045776367,1.6046468302549635,47.77999877929688,1.4571553133514987,48.95000076293945,-0.04511123652459792 8611,2014-05-07,48.45000076293945,48.459999084472656,47.59000015258789,47.59000015258789,1886700.0,0.016575764122043646,-1.0232518940402051,-5.7332790804127285,50.25127779471068,59.7853131458046,-0.21157697774277295,-0.7141497922912237,-2.6832193584843793,-5.1386750616404555,37.10285256438746,0.8699989318847656,0.6082534015743519,0.5965009689331069,-0.5829240170746175,1.7759259549408313,0.00678847592924825,1.1862134619369655,0.6903023880004824,56.818236004274205,6.4045477175650305,0.5897124930038604,5,-0.12000083923339844,-0.7400016784667969,-3.147500991821289,-4.76500129699707,-3.3800010681152344,2,-0.05325081094793671,-2.481435433738344,47.65999984741211,-1.5116303827114164,48.02000045776367,1.6046468302549635,47.77999877929688,-0.05325081094793671 8612,2014-05-08,47.56999969482422,48.52000045776367,47.54999923706055,48.52000045776367,2024300.0,-0.0181630764552716,1.0421061930556503,-1.1046512659463104,49.668867061777796,57.86605889999552,0.7136906976096711,0.21798190508319237,-1.7130569323218978,-4.192054892758584,36.943258886511146,0.970001220703125,0.6054815733307208,-0.3095001220703111,-1.4360874047507437,0.8170871606101215,-0.8727937634105274,0.25379351926990523,1.5364974083557073,10.714200564711973,-37.87520232363825,0.5632936413402165,5,0.7600002288818359,0.14999961853027344,-2.2674999237060547,-3.885000228881836,-2.0999984741210866,3,-0.038049219779329735,-1.0232518940402051,48.45000076293945,-2.481435433738344,47.65999984741211,-1.5116303827114164,48.02000045776367,-0.038049219779329735 8613,2014-05-09,46.33000183105469,47.33000183105469,46.15999984741211,47.04999923706055,3969900.0,-0.02606680411445217,-1.2075480525275935,0.757891397663801,41.89945086531198,55.129359567932596,1.7803460240999343,1.4902826290486644,-0.39254624431254115,-2.889417383680126,35.96066674885704,1.4099998474121094,0.558115347892091,-1.5214981079101548,-2.772590081510316,-0.2704061343099937,-2.147044094710239,-0.8959521211100707,2.743365345320427,7.203472020172631,-40.545715766425815,0.6255459868000811,5,1.3549976348876953,1.3549976348876953,-0.8675012588500977,-2.4000015258789062,-1.1000022888183594,4,-0.017267494499030422,1.0421061930556503,47.56999969482422,-1.0232518940402051,48.45000076293945,-2.481435433738344,47.65999984741211,-0.017267494499030422 8614,2014-05-12,45.349998474121094,46.0099983215332,45.15999984741211,45.599998474121094,4706400.0,-0.021152672527560812,-1.6984196185286105,0.3472234731884096,36.621462649653665,52.74913789466175,2.546908046183958,2.474279849537197,0.6443798963437359,-1.8596610527729425,35.161447100097995,1.1700019836425781,0.47898751867542444,-2.423501396179198,-4.057627899845052,-0.7893748925133437,-3.240564648012125,-1.6064381443462707,3.6068340090955004,5.654720005812871,-42.83872112263645,0.8170632518329272,5,1.835000991821289,1.835000991821289,0.19250202178955078,-1.2749977111816406,0.970001220703125,0,-0.0008819647668322217,-1.2075480525275935,46.33000183105469,1.0421061930556503,47.56999969482422,-1.0232518940402051,48.45000076293945,-0.0008819647668322217 8615,2014-05-13,45.13999938964844,45.63000106811523,44.7599983215332,45.18000030517578,3671800.0,-0.004630630463912655,-1.1749985694939646,0.160003662109375,34.99393728145468,49.36593347756292,2.5588284445740754,2.655839411833526,0.9261541418698087,-1.597112234529888,34.42844179841055,0.8700027465820241,0.2721333162630444,-2.529000473022464,-4.534560215628382,-0.5234407304165458,-3.531780344325419,-1.5262206017195084,3.589023135419886,10.106405644125472,-38.54786447353243,1.0027798713029576,5,1.8449993133544922,1.8449993133544922,0.7475013732910156,-0.7449989318847656,1.7400016784667898,1,-0.01063357440687962,-1.6984196185286105,45.349998474121094,-1.2075480525275935,46.33000183105469,1.0421061930556503,47.56999969482422,-0.01063357440687962 8616,2014-05-14,45.790000915527344,46.099998474121094,45.22000122070313,45.31000137329102,2175400.0,0.014399679545143318,-1.6666589602057984,-11.999713904253113,38.71710156909195,45.79558674911803,1.6618880641338194,1.9249618370137966,0.3324598109987491,-2.202226165740818,32.652051627971865,0.9599990844726562,0.08011039207351445,-1.7649990081787124,-3.9276337751052424,0.39763575874781765,-2.8463163916419774,-0.6836816247154474,2.621499673258171,27.39367044686718,-20.770383080731857,1.0813173834632634,5,0.8749980926513672,1.194997787475586,0.1574993133544922,-1.3950004577636719,1.0999984741210938,2,-0.022057263944888272,-1.1749985694939646,45.13999938964844,-1.6984196185286105,45.349998474121094,-1.2075480525275935,46.33000183105469,-0.022057263944888272 8617,2014-05-15,45.54999923706055,46.22999954223633,45.5099983215332,45.90999984741211,2273800.0,-0.0052413556162522745,-2.272714662227771,-0.7500019868233984,30.987675252075675,42.88945642218525,1.5297498186960894,2.0437079707860306,0.6390688957360737,-1.9131673002130185,30.480778298355638,0.720001220703125,-0.05705392269611309,-1.8615007400512695,-4.159126951580205,0.43612547147766634,-3.0103138458157375,-0.7126876342868016,2.5693811703447835,30.739293257791545,-10.500845592345215,1.1488131057644677,5,1.0900001525878906,1.4349994659423828,0.39750099182128906,-1.154998779296875,-0.279998779296875,3,-0.010537860598816229,-1.6666589602057984,45.790000915527344,-1.1749985694939646,45.13999938964844,-1.6984196185286105,45.349998474121094,-0.010537860598816229 8618,2014-05-16,45.36999893188477,45.5,44.849998474121094,45.349998474121094,4126100.0,-0.0039517081929898445,3.642825029631749,-0.055556732929278416,31.102880872415767,40.05951155819892,1.4884690979884354,2.1579265715792886,0.891083449074209,-1.689927651032626,29.47303591130961,0.7000007629394531,-0.2862138401067753,-1.9295009613037024,-4.398385351504338,0.539383428896933,-3.1639431564040166,-0.6950587662033882,2.480630908650788,41.49660570076239,4.128330191790361,1.234442195100316,5,1.2700004577636648,1.614999771118157,0.6850013732910085,-0.9749984741211009,0.670001983642571,4,0.002204150125030724,-2.272714662227771,45.54999923706055,-1.6666589602057984,45.790000915527344,-1.1749985694939646,45.13999938964844,0.002204150125030724 8619,2014-05-19,44.790000915527344,45.38000106811523,44.70000076293945,45.31999969482422,1986000.0,-0.01278373440625813,1.0923037196145644,-26.499332443248264,30.059915802650096,38.25584101657136,1.7456859539570502,2.6617449637390536,1.5378408637647851,-1.0669095295246933,29.061220565169886,0.6800003051757741,-0.6306514186548497,-2.3744989395141616,-5.0831555150738055,0.3341576360454823,-3.7288272272939835,-1.0201706517343396,2.8133784034880307,5.882367607459858,-28.314500148227207,1.354328287779823,5,1.8199996948242188,2.164999008178711,1.359999656677246,-0.3950004577636719,1.3400001525878835,0,0.009823590482590294,3.642825029631749,45.36999893188477,-2.272714662227771,45.54999923706055,-1.6666589602057984,45.790000915527344,0.009823590482590294 8620,2014-05-20,44.83000183105469,45.11999893188477,44.43000030517578,44.86999893188477,2216100.0,0.0008930769080086609,1.5555641896903312,0.07546640179652403,27.27277045955401,35.70267353488729,1.4103465651702578,2.5401162102796278,1.5638615021612878,-1.0651370287168334,28.780472771069434,0.6899986267089915,-0.8391328023488711,-2.19999809265137,-5.095060779925021,0.6950645946222807,-3.6475294362881954,-0.7524667490145447,2.4830396323530977,22.222316412318087,-6.512961969081218,1.4475313436368242,5,1.644998550415039,1.9899978637695312,1.332498550415039,-0.4050006866455078,1.8199996948242116,1,0.03323662286217832,1.0923037196145644,44.790000915527344,3.642825029631749,45.36999893188477,-2.272714662227771,45.54999923706055,0.03323662286217832 8621,2014-05-21,44.63999938964844,44.97000122070313,44.43999862670898,44.97000122070313,1534800.0,-0.004238287611994518,2.2121191103712428,8.250643776822747,22.19358058769872,32.64986392665628,1.1209441856028022,2.631103106220685,1.824196936400007,-0.8294115070918835,27.932322579676605,0.5300025939941548,-1.0878588693638278,-2.2415004730224624,-5.310745167325059,0.8277442212801347,-3.776122820173761,-0.7068781258711638,2.327077134771507,11.666620748994932,-9.823405558933365,1.534622347151298,5,1.2400016784667969,2.1800003051757812,1.5400009155273438,-0.0449981689453125,2.1500015258789062,2,0.050179249755684996,1.5555641896903312,44.83000183105469,1.0923037196145644,44.790000915527344,3.642825029631749,45.36999893188477,0.050179249755684996 8622,2014-05-22,45.11000061035156,45.22000122070313,44.63999938964844,44.63999938964844,1251200.0,0.010528701324581835,-1.468086487890427,-1.4242382207425597,31.063871462752843,31.445910659705266,0.29647251243547146,2.0579010473586266,1.4053276403451136,-1.2516101192033062,27.220783625891144,0.5800018310546946,-1.246186021653699,-1.6389993667602525,-4.776600692762685,1.4986019592421798,-3.207800029761472,-0.07019870375903281,1.5526267677590795,63.551448515832774,39.99161932206512,1.568800663001217,5,0.2199993133544922,1.7099990844726562,1.3625001907348633,-0.25499916076660156,1.80999755859375,3,0.039459072383351,2.2121191103712428,44.63999938964844,1.5555641896903312,44.83000183105469,1.0923037196145644,44.790000915527344,0.039459072383351 8623,2014-05-23,45.13000106811523,45.43999862670898,45.04999923706055,45.1500015258789,1153700.0,0.0004433708156297289,-3.333227371945926,-0.042554054931497956,28.8433719866446,30.581678363815367,0.0987339648272183,1.8574788893613245,1.418725365449454,-1.2243240607031254,25.777249339814574,0.3899993896484304,-1.5152897137165269,-1.4439989089965906,-4.529860291680151,1.6418624736869702,-2.986929600338371,0.09893178234518984,1.2647110612432328,69.30712140955166,44.92789630193382,1.5429306913417808,5,0.19999885559082742,1.6899986267089915,1.5424985885620188,-0.13000106811522727,1.3499984741211009,4,0.0031021357486151757,-1.468086487890427,45.11000061035156,2.2121191103712428,44.63999938964844,1.5555641896903312,44.83000183105469,0.0031021357486151757 8624,2014-05-27,45.13999938964844,45.45000076293945,44.90999984741211,45.36999893188477,1304100.0,0.00022154489910430897,1.7692127116405998,11.499713904253646,30.55557354321995,30.088526837344844,0.062373912297886136,1.6750317268211177,1.432291433343174,-1.1861783138843833,24.098661756079608,0.5400009155273438,-1.7412511462456735,-1.270000648498538,-4.290728898384728,1.750727601387652,-2.780364773441633,0.24036347644455702,1.0189473208081026,69.6077221405678,41.85067780280397,1.510364124943096,5,0.1900005340576172,1.6800003051757812,1.7875003814697266,-0.10999870300292969,0.20000076293945312,1,0.019938004830485134,-3.333227371945926,45.13000106811523,-1.468086487890427,45.11000061035156,2.2121191103712428,44.63999938964844,0.019938004830485134 8625,2014-05-28,45.31999969482422,45.36000061035156,45.11000061035156,45.18999862670898,1040500.0,0.003987600966097071,1.3809195109988919,-0.5652231602342032,23.339032627647626,28.379852510517697,-0.09991537937700912,1.3433829364211007,1.2671497603365793,-1.3067591191578742,22.35114956867556,0.25,-1.8179029505861521,-0.950000381469728,-3.8956412554917748,1.9956404925523188,-2.4228208184807514,0.5228200555412954,0.6314734469986334,87.12863434126747,60.44320252187251,1.4728204370110243,5,0.010000228881835938,1.5,1.6275005340576172,-0.28999900817871094,-0.4099998474121094,2,0.0178729342176831,1.7692127116405998,45.13999938964844,-3.333227371945926,45.13000106811523,-1.468086487890427,45.11000061035156,0.0178729342176831 8626,2014-05-29,45.099998474121094,45.40999984741211,44.81999969482422,45.22999954223633,1691000.0,-0.004854395899924313,1.4081556391153047,-0.9999999999999454,26.295604244339472,27.8585112874359,0.013316290471273362,1.367280706478624,1.5007266308905827,-1.027216111165373,20.573845928852556,0.5900001525878906,-1.768689750372424,-1.0010015487670927,-3.796802403901843,1.7947993063676577,-2.3989019763344643,0.39689887880027896,0.6688979273041085,56.78991414590957,26.92409845580021,1.3979004275673739,5,-0.13499832153320312,1.720001220703125,1.8700017929077148,-0.06999778747558594,0.10000228881835938,3,0.034368139782692264,1.3809195109988919,45.31999969482422,1.7692127116405998,45.13999938964844,-3.333227371945926,45.13000106811523,0.034368139782692264 8627,2014-05-30,45.52000045776367,45.54999923706055,45.06000137329102,45.09000015258789,2547800.0,0.009312682879215162,-1.000000000000029,-3.3076674785058247,40.77449459730713,28.93313503464605,-0.45973452061232933,0.7137294839982928,1.1194482569609079,-1.3787217085161387,18.184835702166975,0.48999786376952414,-1.6721757874893015,-0.40949954986572124,-2.8701753952235194,2.051176295492077,-1.6398374725446203,0.8208383728131778,0.08822841211159727,95.89057560159904,60.54912882064214,1.2303379226788982,5,-0.5300006866455078,1.2999992370605469,1.5,-0.48999977111816406,-0.11999893188477273,4,0.027899834028825676,1.4081556391153047,45.099998474121094,1.3809195109988919,45.31999969482422,1.7692127116405998,45.13999938964844,0.027899834028825676 8628,2014-06-02,45.45000076293945,45.66999816894531,45.2599983215332,45.459999084472656,1141900.0,-0.0015377788690746907,-1.102546044973933,-0.023251894040205105,51.4368115335161,31.308345671408933,-0.4215205324819351,0.6326581718103483,1.2333146183315904,-1.2509545940594293,17.416186856219273,0.4099998474121094,-1.6559363933912579,-0.3629993438720689,-2.6706536990702148,1.944655011326077,-1.5168265214711383,0.7908278337270005,-1.0200004577636719,74.1179057723205,33.5745944393533,1.1538271775990712,6,-0.40000152587890625,1.3699989318847656,1.5749988555908203,-0.3100013732910156,-0.22999954223632102,0,0.03234317670693021,-1.000000000000029,45.52000045776367,1.4081556391153047,45.099998474121094,1.3809195109988919,45.31999969482422,0.03234317670693021 8629,2014-06-03,45.38999938964844,45.66999816894531,45.27999877929688,45.33000183105469,1309100.0,-0.0013201622064644702,-3.874880793439215,-6.0007630675314765,53.7537430894607,34.250675963620786,-0.29889047413951175,0.511762278832613,1.3290079442529006,-1.1279984019094655,16.605999271519803,0.3899993896484304,-1.555122111522678,-0.29150066375732564,-2.356612346031582,1.773611018516931,-1.3240565048944575,0.7410551773798062,-0.9351991271972651,67.05890800728834,21.729243024855123,1.0325558411371292,6,-0.33500099182128906,1.4300003051757812,1.7450008392333984,0.15999984741210938,0.220001220703125,1,0.024014103706652135,-1.102546044973933,45.45000076293945,-1.000000000000029,45.52000045776367,1.4081556391153047,45.099998474121094,0.024014103706652135 8630,2014-06-04,45.5099983215332,45.54999923706055,45.1500015258789,45.38000106811523,1252800.0,0.0026437306344651024,2.8095186194369433,2.1667090539167004,44.999965940286515,36.784718780574984,-0.348987920164177,0.2344524218326427,1.2358703557231792,-1.1846636480962474,15.833792154964879,0.39999771118164773,-1.4370559151880329,-0.0640016555786147,-1.9074015931853054,1.779398282028076,-0.9857016243819601,0.8576983132247307,-1.0308941009521462,81.17645474863345,32.19093424797502,0.9216999688033464,6,-0.3549995422363281,1.3100013732910156,1.9725017547607422,0.2200031280517578,-0.289997100830071,2,-0.003735402663481935,-3.874880793439215,45.38999938964844,-1.102546044973933,45.45000076293945,-1.000000000000029,45.52000045776367,-0.003735402663481935 8631,2014-06-05,45.86999893188477,46.0,45.4000015258789,45.5,1112900.0,0.007910363076880866,-1.1052730205258692,2.846205763248916,55.47943594848613,39.4975592789898,-0.5768238706189734,-0.3465117324550633,0.8929610608927803,-1.4896115213678556,14.31189793676119,0.5999984741211009,-1.2417144750060345,0.42499904632568786,-0.8419492312779084,1.6919473239292842,-0.20847509247611384,1.0584731851274896,-1.36707683233643,86.17007893188385,33.435819779392475,0.6334741388017981,6,-0.45999908447266336,0.950000762939446,1.6125011444091726,-0.10999870300293679,-1.0699996948242259,3,-0.020928692104358326,2.8095186194369433,45.5099983215332,-3.874880793439215,45.38999938964844,-1.102546044973933,45.45000076293945,-0.020928692104358326 8632,2014-06-06,45.7599983215332,46.18999862670898,45.68000030517578,45.84000015258789,1386300.0,-0.002398094896730152,-3.2500238420700684,-0.2162217892012784,56.842079902343784,42.60852682517861,-0.40781041982803146,-0.399549679168679,1.0287986306762704,-1.317453747661908,12.535207929101915,0.509998321533196,-1.019911545839875,0.4054985046386719,-0.39506639891465767,1.2060634081920014,0.005216052862010656,0.8057809564153331,-1.1971931059667966,58.65370155045937,4.31214894040793,0.4002824517766636,6,-0.25499916076660156,1.0600013732910156,1.747502326965332,0.2350025177001953,-0.789997100830071,4,-0.012237709334229407,-1.1052730205258692,45.86999893188477,2.8095186194369433,45.5099983215332,-3.874880793439215,45.38999938964844,-0.012237709334229407 8633,2014-06-09,45.52999877929688,45.90999984741211,45.4000015258789,45.70000076293945,1534100.0,-0.005026213957007308,-1.3721045767868887,2.1249761586876854,64.79991210964332,46.41345333255897,-0.12863121579022163,-0.2451250630122601,1.2725014198897568,-1.0260034463901704,13.14465965089644,0.5099983215332102,-0.7339483035743157,0.21549911499024432,-0.4480622881636762,0.8790605181441649,-0.11628158658671595,0.5472798165672046,-0.8695619590619188,36.53829930051599,-22.94436617143802,0.3317807015769595,6,-0.024999618530280543,0.9700012207031179,2.202500343322747,0.6850013732910085,-0.36999893188477273,0,-0.0028552000198404093,-3.2500238420700684,45.7599983215332,-1.1052730205258692,45.86999893188477,2.8095186194369433,45.5099983215332,-0.0028552000198404093 8634,2014-06-10,45.31000137329102,45.63000106811523,45.25,45.52000045776367,740900.0,-0.004831922071254158,-1.303023997780509,1.235274318411319,58.95520157370265,50.3708054376762,0.1318862057190131,-0.029805944772796522,1.502961116781698,-0.7437736494683733,13.186790140727062,0.38000106811522727,-0.577777570552108,-0.002498435974111146,-0.6658504224884041,0.6608535505401818,-0.33417442923125407,0.3291775572830318,-0.5577908446676219,15.384643599911868,-46.79486489052107,0.33167599325714553,6,0.19499778747557883,1.1649990081787038,2.422497749328606,0.9049987792968679,-0.45000076293946023,1,-0.0019863197938665422,-1.3721045767868887,45.52999877929688,-3.2500238420700684,45.7599983215332,-1.1052730205258692,45.86999893188477,-0.0019863197938665422 8635,2014-06-11,44.65999984741211,45.20000076293945,44.63000106811523,45.15999984741211,1158700.0,-0.014345652310266077,-1.0357220708446604,2.3809627611263293,50.31847830180541,53.04001366628353,0.7581486943873301,0.6138645753661365,2.136422417252952,-0.03788104532947045,13.112932133360589,0.6800003051757955,-0.4180330696931094,-0.6284999847412109,-1.3502887208511396,0.09328875136871773,-0.9893943527961753,-0.2676056166862466,1.529998779296868,1.9230016823823952,-63.892967917194255,0.3608943680549656,6,0.7499999999999929,1.8150005340576172,3.2074995040893555,1.5550003051757812,0.7200012207031179,2,0.02127184877262156,-1.303023997780509,45.31000137329102,-1.3721045767868887,45.52999877929688,-3.2500238420700684,45.7599983215332,0.02127184877262156 8636,2014-06-12,44.77999877929688,44.77999877929688,44.02999877929688,44.68000030517578,2701000.0,0.002686944296792726,14.000228885326319,-0.1999969482422017,44.0859906314349,53.407957670075504,0.6570835965515016,0.43670946371006636,1.9996470880572588,-0.10136239432128491,13.891398840131458,0.75,-0.27281504436272996,-0.4580009460449119,-1.173353626285241,0.25735173419541724,-0.8156772861650765,-0.10032460592474735,1.378799896240217,34.72222467508866,-30.083908265628956,0.3576763401201636,6,0.3299999237060476,1.4950008392333913,3.1825008392333913,1.4350013732910085,0.5400009155273366,3,0.00982586988389289,-1.0357220708446604,44.65999984741211,-1.303023997780509,45.31000137329102,-1.3721045767868887,45.52999877929688,0.00982586988389289 8637,2014-06-13,45.06999969482422,45.1500015258789,44.54999923706055,44.83000183105469,963100.0,0.006476126025742879,2.000000000000071,2.400015259021726,49.01958584373972,53.13937703787813,0.3313860017209791,0.1147897148324688,1.6971832645828613,-0.3383337914008422,14.650117630604893,0.6000022888183523,-0.08986137090961677,-0.14400005340576172,-0.8473866369791025,0.5593865301675791,-0.4956933451924357,0.20769323838091225,1.0036469848632734,55.31916620504781,-8.549244200641397,0.35169329178667114,6,0.03999900817871094,1.2049999237060547,2.9499998092651367,1.1450004577636719,0.29000091552734375,4,-0.00599069135992647,14.000228885326319,44.77999877929688,-1.0357220708446604,44.65999984741211,-1.303023997780509,45.31000137329102,-0.00599069135992647 8638,2014-06-16,45.47000122070313,45.83000183105469,44.97999954223633,45.0099983215332,1079100.0,0.008875117119755638,-2.2692366944210103,1.9166958069746298,54.78262888683972,53.25369768203135,-0.07317526488594694,-0.29232332512896875,1.2800832237388562,-0.6849961846869519,14.388993688911844,0.8500022888183594,0.0865002563861097,0.25100135803223367,-0.4584500599827024,0.9604527760471697,-0.10372435097523436,0.6057270670397017,0.5218995429687325,80.00000000000031,16.161204939522513,0.35472570900746775,6,-0.3600025177002024,0.20999908447264914,2.5549983978271413,0.7449989318847585,0.00999832153319602,0,-0.010996260975958405,2.000000000000071,45.06999969482422,14.000228885326319,44.77999877929688,-1.0357220708446604,44.65999984741211,-0.010996260975958405 8639,2014-06-17,45.22999954223633,45.52000045776367,45.06999969482422,45.31000137329102,1352000.0,-0.0052782421821780945,-1.2499952316466079,-0.17391592791927438,48.71794871794872,53.66680687954938,0.15840123246732674,-0.01862270250465059,1.4946869499727171,-0.39219011198681386,13.966208164920419,0.4500007629394531,0.1277546223710715,-0.011000251770020952,-0.6911205508365512,0.6691200472965093,-0.3510604013032861,0.3290598977632442,0.6834251420605355,66.66659602424436,5.535298905347176,0.3400601495332648,6,-0.12000083923339844,-0.10000038146972656,2.4549999237060547,0.9850006103515625,0.3600006103515625,1,-0.0015476386365834705,-2.2692366944210103,45.47000122070313,2.000000000000071,45.06999969482422,14.000228885326319,44.77999877929688,-0.0015476386365834705 8640,2014-06-18,46.31999969482422,46.36000061035156,45.20000076293945,45.20000076293945,1242900.0,0.024099052921060293,-1.0714302744200463,-13.999666221627596,63.92693904852141,54.605418335108844,-0.8991749482229139,-1.0448420900130415,0.39723392703718474,-1.4191584053759811,13.254319617565663,1.1599998474121094,0.14569623908931106,1.004500007629396,0.19905877785807036,1.8099412374007215,0.6017793927437367,1.4072206225150552,-2.2900009155273366,98.2832238587024,35.09074827815285,0.4027206148856623,6,-1.125,-1.125,0.8649997711181641,-0.10499954223632812,-1.1699981689453196,2,-0.03151984227313798,-1.2499952316466079,45.22999954223633,-2.2692366944210103,45.47000122070313,2.000000000000071,45.06999969482422,-0.03151984227313798 8641,2014-06-19,46.88000106811523,46.93000030517578,46.20000076293945,46.31999969482422,1919600.0,0.012089839744830133,1.2121203363870185,0.5000017029914685,65.04424031894875,55.5167694925094,-1.4537145050936502,-1.5056175354491685,-0.18224231894684806,-1.9120719213212425,12.729074550724246,0.7299995422363281,0.17612733500561717,1.4525012969970632,0.44495320256042703,2.4600493914336994,0.9487272497787416,1.9562753442153848,-2.8034022521972517,97.89919266296174,37.2382505444247,0.5037740472183195,6,-1.4000015258788991,-1.4000015258788991,0.10499763488770242,-0.6650009155273366,-0.7900009155273366,3,-0.031996586301705654,-1.0714302744200463,46.31999969482422,-1.2499952316466079,45.22999954223633,-2.2692366944210103,45.47000122070313,-0.031996586301705654 8642,2014-06-20,46.88999938964844,47.13000106811523,46.7400016784668,47.0,1891100.0,0.000213274771873051,1.1080891601542788,-0.19642917963774337,66.14347186833649,55.666053910141976,-1.4377614537282355,-1.4497550833605857,-0.2013622884983448,-1.855041562742663,12.624601166608562,0.3899993896484304,0.23595918199393395,1.3734996795654268,0.185697006181762,2.5613023529490917,0.7795983428735909,1.9674010162572628,-2.6992645141601486,88.83713915650922,28.644166039173882,0.5939013366918338,6,-1.3099994659423828,-1.3099994659423828,-0.06500053405761719,-0.6749992370605469,-1.5499992370605469,4,-0.03348261282278486,1.2121203363870185,46.88000106811523,-1.0714302744200463,46.31999969482422,-1.2499952316466079,45.22999954223633,-0.03348261282278486 8643,2014-06-23,45.27000045776367,46.81999969482422,45.209999084472656,45.65999984741211,9057500.0,-0.0345489220083548,-5.313701437611262,3.5454293244555415,49.003331206312374,54.5602905359875,0.1581046004379587,0.1910660821886836,1.3956604600762788,-0.17835036761398015,12.505999450891931,1.6800003051757812,0.19319777677263517,-0.25349922180176065,-1.4333348790870417,0.9263364354835204,-0.8434170504444012,0.3364186068408799,-0.9029096107177637,9.708768427660644,-47.56613629759798,0.5899178286426423,6,0.3099994659423828,0.3099994659423828,1.5424985885620117,0.9449996948242188,-0.8500022888183594,0,0.0019880749210916537,1.1080891601542788,46.88999938964844,1.2121203363870185,46.88000106811523,-1.0714302744200463,46.31999969482422,0.0019880749210916537 8644,2014-06-24,46.040000915527344,46.20000076293945,45.4900016784668,45.52000045776367,5704400.0,0.017009066710349963,-1.4482810783791427,-1.3333365937634494,53.973031756916335,54.96635203099982,-0.5559162463035676,-0.5355071127003725,0.6105127992893813,-0.8979421569566455,12.218964769576596,0.9300003051757812,0.16982225427620534,0.4715011596679659,-0.7153796496285878,1.6583819689645196,-0.12193924498031095,1.0649415643162428,-1.5071354552172735,43.523317086283456,-10.285031337509722,0.5934404046482772,6,-0.46000099182128906,-0.46000099182128906,0.7724981307983398,0.17499923706054688,-2.4599990844726562,1,-0.012163365815706428,-5.313701437611262,45.27000045776367,1.1080891601542788,46.88999938964844,1.2121203363870185,46.88000106811523,-0.012163365815706428 8645,2014-06-25,46.13000106811523,46.22000122070313,45.77000045776367,46.040000915527344,2350600.0,0.0019548251693786156,2.3333333333332105,0.17307706415286753,52.03126620500882,55.849160428063584,-0.46429352785446554,-0.59206821883582,0.4957828258877157,-0.9427257141251104,11.907851618141317,0.45000076293946023,0.1435801636949492,0.5210012435913001,-0.6852967117124038,1.727299198895004,-0.08214773406055542,1.1241502212431556,-1.4413074713368488,47.916720476359636,-1.7238095776029212,0.6031489776518526,6,-0.29000091552733664,-0.5500011444091726,0.6524991989135813,0.08499908447266336,-2.120002746582024,2,-0.011706067700496536,-1.4482810783791427,46.040000915527344,-5.313701437611262,45.27000045776367,1.1080891601542788,46.88999938964844,-0.011706067700496536 8646,2014-06-26,46.6500015258789,46.65999984741211,46.13000106811523,46.31000137329102,2745900.0,0.011272500449237777,1.9444638713164397,3.7777730682831057,56.53453028538517,56.68415425491308,-0.7723604346091193,-1.0434927993660494,-0.0704947359145578,-1.4063625272904048,11.111005838342521,0.5299987792968821,0.16513371866031434,0.9635015487670842,-0.302778688787086,2.2297817863212543,0.33036142998999907,1.5966416675441693,-1.8148294808203076,75.00004967048591,25.404953011827814,0.6331401187770852,6,-0.5950012207031179,-1.0700016021728445,-0.0025014877319264883,-0.4350013732910085,-3.0900001525878835,3,-0.03215433978427373,2.3333333333332105,46.13000106811523,-1.4482810783791427,46.040000915527344,-5.313701437611262,45.27000045776367,-0.03215433978427373 8647,2014-06-27,46.790000915527344,46.959999084472656,46.33000183105469,46.52999877929688,2098800.0,0.00300105862956479,1.0999961852930331,0.7647118221903195,59.37501419157942,57.19441928877305,-0.7182514917372131,-1.1420205329124684,-0.2673817812923218,-1.4881329728967359,10.624904447286951,0.6299972534179688,0.27692992291189,1.0400009155273438,-0.3153633946433274,2.395365225698015,0.36231876044200817,1.7176830706126793,-1.817139129085355,90.28581891741071,37.42645921260282,0.6776821550853356,6,-0.6900005340576172,-1.210000991821289,-0.4400005340576172,-0.5500011444091797,-3.920001983642571,4,-0.014960477649983428,1.9444638713164397,46.6500015258789,2.3333333333332105,46.13000106811523,-1.4482810783791427,46.040000915527344,-0.014960477649983428 8648,2014-06-30,46.91999816894531,47.11999893188477,46.5099983215332,46.83000183105469,2165700.0,0.002778312692334861,1.489809264305134,0.34613691716307177,62.14175366725824,58.68595317202966,-0.6939083430987623,-1.2187274236858983,-0.4278163738399101,-1.5558398167991783,10.377161619784959,0.6100006103515696,0.41957285493248264,1.0964982986450167,-0.3469376983329724,2.5399342956230058,0.3747803001560186,1.8182162971340148,-1.8177080256029328,87.72999386839,28.88568156616688,0.7217179984889959,6,-0.7549972534179688,-1.3399982452392578,-0.8449983596801758,-0.6799983978271484,-4.879997253417969,0,-0.03367429833795621,1.0999961852930331,46.790000915527344,1.9444638713164397,46.6500015258789,2.3333333333332105,46.13000106811523,-0.03367429833795621 8649,2014-07-01,46.47999954223633,47.02000045776367,46.459999084472656,47.0099983215332,1579900.0,-0.009377635206307522,1.0363573311138854,-5.88911495422177,64.17445649461305,58.71345511048429,-0.06476072628049678,-0.7303259433954707,-0.020126944644474065,-1.0543592101362407,10.092700781675475,0.5600013732910156,0.5272325543805891,0.6019996643066392,-0.8547685434891008,2.058767872102379,-0.12638443959122725,1.3303837682045057,-1.2560467434075804,52.59258422013343,-12.896207313267922,0.7283841038978696,7,-0.3099994659423828,-0.8999996185302734,-0.4049997329711914,-0.12999916076660156,-3.829998016357422,1,-0.04432016767597202,1.489809264305134,46.91999816894531,1.0999961852930331,46.790000915527344,1.9444638713164397,46.6500015258789,-0.04432016767597202 8650,2014-07-02,45.34000015258789,46.47000122070313,45.06999969482422,46.47000122070313,2904800.0,-0.02452666525120173,1.4778764646904343,2.13208239765073,53.76345078398704,57.460034051044104,1.02991302271532,0.4177003161606905,1.0726831110396091,0.13824320419000458,9.786440337636565,1.4099998474121094,0.5616289057663195,-0.5294998168945284,-1.9972512832715381,0.9382516494824813,-1.2633755500830333,0.20437591629397645,1.7900009155273366,13.170758938955471,-53.88782767751586,0.733875733188504,7,0.7600002288818359,0.23999977111816406,0.7349996566772461,1.4599990844726562,-1.9300003051757812,2,-0.038817783758493096,1.0363573311138854,46.47999954223633,1.489809264305134,46.91999816894531,1.0999961852930331,46.790000915527344,-0.038817783758493096 8651,2014-07-03,44.90999984741211,45.22999954223633,44.61000061035156,45.18000030517578,1491400.0,-0.009483906125466568,2.351355252440898,0.2389382323452249,48.94459175934588,55.54904737226737,1.2863553284993259,0.8138171250735411,1.446623081476588,0.6124932556892588,10.399957618417954,0.7299995422363281,0.635266399547838,-0.9115001678466825,-2.440686987639019,0.6176866519456539,-1.6760935777428543,-0.14690675795051078,2.178801193237298,11.952168831622764,-54.25364416730333,0.7645934098961692,7,0.9549999237060547,0.6700000762939453,1.1649999618530273,1.9099998474121094,-1.6699981689453125,3,-0.020040114204782578,1.4778764646904343,45.34000015258789,1.0363573311138854,46.47999954223633,1.489809264305134,46.91999816894531,-0.020040114204782578 8652,2014-07-07,45.20000076293945,45.36999893188477,44.72999954223633,44.90999984741211,1373600.0,0.006457379570533606,1.0317529518619204,-1.0740756439056782,48.19276739275305,55.45898472631633,0.8173732181046134,0.5056357102132338,1.0979402101474207,0.3581796994187414,11.292831887036945,0.6399993896484446,0.5535418182107534,-0.5934993743896513,-2.147730107493885,0.9607313587145825,-1.3706147409417682,0.1836159921624656,1.7896482604980406,23.50599789355613,-39.263136762594854,0.7771153665521172,7,0.6649990081787109,0.37999916076660156,0.6924991607666016,1.6199989318847656,-2.3400001525878906,0,-0.036283171724924235,2.351355252440898,44.90999984741211,1.4778764646904343,45.34000015258789,1.0363573311138854,46.47999954223633,-0.036283171724924235 8653,2014-07-08,45.4000015258789,46.0,45.20000076293945,45.20000076293945,2240500.0,0.004424795565566297,-6.999961853172862,0.6896556260029746,51.144024656407495,55.14465060403757,0.712700453533273,0.3113601220546087,0.8123245430374553,0.2000220223734317,11.537197733243813,0.7999992370605469,0.4168119739695513,-0.3869987487793054,-1.9469461698183892,1.1729486722597784,-1.1669724592988473,0.3929749617402365,1.494461561035159,32.780123051694396,-28.277559249280507,0.7799737105195412,7,0.4649982452392649,0.17999839782715554,0.5049982070922923,1.4199981689453196,-2.210002899169922,1,-0.05572692751016706,1.0317529518619204,45.20000076293945,2.351355252440898,44.90999984741211,1.4778764646904343,45.34000015258789,-0.05572692751016706 8654,2014-07-09,45.22000122070313,45.63000106811523,45.0099983215332,45.5,1061200.0,-0.0039647642979299125,1.296302575622747,-1.399988555951873,41.56442453623908,53.98166819639649,0.8539538993699196,0.5104427956873607,0.9096231878051171,0.4143776408987563,11.641255546485162,0.6200027465820241,0.2567741871482525,-0.5624990463256765,-2.128746708857669,1.003748616206316,-1.3456228775916728,0.22062478494031978,1.5830833671484257,32.79572097754687,-22.580223075041197,0.7831238312659975,7,0.644998550415032,0.3599987030029226,0.7149982452392507,1.5999984741210866,-1.8300018310546946,2,-0.07032287083884214,-6.999961853172862,45.4000015258789,1.0317529518619204,45.20000076293945,2.351355252440898,44.90999984741211,-0.07032287083884214 8655,2014-07-10,45.61000061035156,45.72999954223633,44.84000015258789,44.86999893188477,1176200.0,0.008624488702354993,-1.2250005960470163,-2.6428746594005865,39.99998798519538,52.14449682970874,0.4273788304607109,0.20581659822872211,0.4494201873808521,0.056400396829786814,10.979398942011153,0.8899993896484375,0.32018579910538847,-0.21999969482421733,-1.69804959312534,1.2580502034769054,-0.9590246439747787,0.519025254326344,1.1053606183999989,71.94247763324002,21.03889511494372,0.7390249491505608,7,0.25499916076660156,-0.030000686645507812,0.3274984359741211,1.2099990844726562,-2.1399993896484304,3,-0.06489802773212106,1.296302575622747,45.22000122070313,-6.999961853172862,45.4000015258789,1.0317529518619204,45.20000076293945,-0.06489802773212106 8656,2014-07-11,45.22000122070313,45.790000915527344,45.11000061035156,45.61999893188477,1284600.0,-0.008550742916673348,-1.193553150514627,-0.540536221499384,37.592873483472644,49.72425897325242,0.6629131661709735,0.664541411852646,0.7516310216254922,0.47264705728544953,9.576611684840172,0.6800003051757812,0.2777099794105311,-0.6319992065429645,-2.0563672256019103,0.7923688125159813,-1.3441832160724374,0.08018480298650843,1.4111455833124324,38.582795421164015,-7.211702762313237,0.712184009529474,7,0.644998550415032,0.3599987030029226,0.7674980163574148,1.5999984741210866,-1.94000244140625,4,-0.04002656621916112,-1.2250005960470163,45.61000061035156,1.296302575622747,45.22000122070313,-6.999961853172862,45.4000015258789,-0.04002656621916112 8657,2014-07-14,44.79999923706055,45.34000015258789,44.7400016784668,45.27000045776367,1407800.0,-0.00928796931235587,-1.0339057569958103,1.1750097752176774,45.75044010441096,47.90300191071384,0.8615487838444693,1.1207393894595867,1.062002118010966,0.9229476664232266,8.88632594422603,0.5999984741210938,0.23024641600681406,-1.0385011672973619,-2.4987427876388963,0.4217404530441726,-1.768621977468129,-0.3083803571265946,1.7503017192084585,4.761717342666235,-43.71380210839009,0.7301208101707662,7,1.0150012969970703,0.7800006866455078,1.3150005340576172,2.020000457763672,-0.5900001525878906,0,-0.03482137466875779,-1.193553150514627,45.22000122070313,-1.2250005960470163,45.61000061035156,1.296302575622747,45.22000122070313,-0.03482137466875779 8658,2014-07-15,44.97000122070313,45.11000061035156,44.61000061035156,44.61000061035156,1340900.0,0.003794687199502267,-1.7777730682829653,-0.7659567560548167,39.14807678915484,45.122293054551825,0.43119564209494143,0.9606089536953064,0.8198027652433808,0.7778342859208394,9.263111236354298,0.5,0.09952808384210954,-0.843499183654778,-2.3467903614656294,0.6597919941560733,-1.5951447725602037,-0.0918535947493524,1.502687721729174,30.50851841075934,-17.82534627810784,0.7516455889054248,7,0.5699996948242116,0.6099987030029226,1.192498207092278,1.8499984741210866,-0.8300018310546946,1,-0.0469201813003326,-1.0339057569958103,44.79999923706055,-1.193553150514627,45.22000122070313,-1.2250005960470163,45.61000061035156,-0.0469201813003326 8659,2014-07-16,45.15999984741211,45.209999084472656,44.7400016784668,45.13000106811523,1137100.0,0.004225008262207952,6.230882094019602,0.08332980121224205,40.35783840847458,43.63278056838377,0.03829075344012267,0.8064440443374252,0.5505888615253696,0.6136027741416683,9.609539279795227,0.4699974060058594,-0.07445338003805091,-0.6500005722045898,-2.1593256537919814,0.8593245093828017,-1.4046631129982856,0.10466196858910592,1.2381815617369654,46.61009278117221,-1.7031508992705966,0.754662540793696,7,0.14500045776367188,0.4200000762939453,0.8424997329711914,1.6599998474121094,-1.0999984741210938,2,-0.04362270211159047,-1.7777730682829653,44.97000122070313,-1.0339057569958103,44.79999923706055,-1.193553150514627,45.22000122070313,-0.04362270211159047 8660,2014-07-17,44.86000061035156,45.36000061035156,44.83000183105469,45.13000106811523,1231700.0,-0.00664303007250211,-2.212133122175084,-9.000381485246868,31.392912431636773,41.682593976416086,0.29395411751168865,1.045035077085707,0.7778592280934546,0.940440979402851,9.906165301267905,0.529998779296875,-0.305433681047937,-0.8769998550415039,-2.42324256558895,0.6692428555059422,-1.650121210315227,-0.10387849976778085,1.4666535668456149,21.186435198655158,-22.769973272954363,0.7731213552737226,7,0.44499969482421875,0.7199993133544922,1.1299991607666016,1.9599990844726562,-0.8800010681152344,3,-0.03276864022966419,6.230882094019602,45.15999984741211,-1.7777730682829653,44.97000122070313,-1.0339057569958103,44.79999923706055,-0.03276864022966419 8661,2014-07-18,45.38000106811523,45.47999954223633,44.70000076293945,45.0099983215332,1464500.0,0.011591628414817201,1.7368392873873995,-1.3703782195284009,36.41618284679377,40.37408458242061,-0.17027130975021976,0.42888569382223807,0.16420485164641008,0.44977733547599286,9.627025806704383,0.779998779296875,-0.5227316435313014,-0.2819993972778363,-1.7376681104170473,1.1736693158613747,-1.0098337538474453,0.44583495929177275,0.8779869664081232,88.50590840330526,48.32747950236166,0.7278343565696066,7,-0.07500076293944602,0.19999885559082742,0.5624990463256907,1.4399986267089915,-0.9000015258788991,4,-0.04208902164954098,-2.212133122175084,44.86000061035156,6.230882094019602,45.15999984741211,-1.7777730682829653,44.97000122070313,-0.04208902164954098 8662,2014-07-21,45.31999969482422,45.4900016784668,45.11999893188477,45.2599983215332,1134800.0,-0.0013221985870152109,-1.1764857678197262,0.16216466997958948,34.37502328305176,38.51086220760331,-0.10220607436754392,0.3849736607021086,0.15629354913154003,0.5420982479130814,9.115418483037882,0.37000274658202414,-0.588236896196058,-0.26350078582763814,-1.6052084470186543,1.078206875363378,-0.9343546164231498,0.4073530447678735,0.8720688427322614,80.6816162159116,44.59652408128079,0.6708538305955081,7,-0.11999893188476562,0.5200004577636719,0.3724994659423828,1.2999992370605469,-1.25,0,-0.04501325969250425,1.7368392873873995,45.38000106811523,-2.212133122175084,44.86000061035156,6.230882094019602,45.15999984741211,-0.04501325969250425 8663,2014-07-22,45.36000061035156,45.56000137329102,45.20000076293945,45.38000106811523,1207200.0,0.0008826327404392043,-1.11764969875129,-0.3333333333332149,38.13561719230488,38.129883613832845,-0.16592680646044045,0.3710868605752964,0.0874195129688502,0.5364146350703294,9.486360578274503,0.3600006103515696,-0.5762974516057753,-0.22799987792969034,-1.5658785841594067,1.109878828300026,-0.8969392310445485,0.44093947518516785,0.7687852101167181,76.74411383758209,40.9812694775001,0.6689393531148565,7,-0.15999984741210938,0.5100002288818359,0.33249855041503906,1.2599983215332031,-0.75,1,-0.025352766984232944,-1.1764857678197262,45.31999969482422,1.7368392873873995,45.38000106811523,-2.212133122175084,44.86000061035156,-0.025352766984232944 8664,2014-07-23,45.47999954223633,45.56999969482422,45.25,45.27999877929688,1348500.0,0.0026454790623917646,-1.4615520049297945,-9.999809269505391,51.891881303263965,39.45120509361824,-0.2739782084034701,0.21816853749323428,-0.029060171781452482,0.4449133110163501,9.871399577442066,0.31999969482421875,-0.5745510880835099,-0.0800008773803711,-1.4013874733453235,1.2413857185845814,-0.7406941753628473,0.5806924206021051,0.5880348698272826,89.6551421743801,48.92636629285293,0.6606932979824767,7,-0.279998779296875,0.3900012969970703,-0.08500003814697266,1.1399993896484375,-0.3400001525878906,2,-0.029463504091363557,-1.11764969875129,45.36000061035156,-1.1764857678197262,45.31999969482422,1.7368392873873995,45.38000106811523,-0.029463504091363557 8665,2014-07-24,45.59000015258789,45.77000045776367,45.36999893188477,45.459999084472656,1105200.0,0.002418659003050605,-1.5806435734941966,0.6500028610120584,60.05916158041112,41.9474593266114,-0.43260754372398935,0.06918529878711865,-0.1274208251272313,0.37232284438285035,10.18140377246582,0.40000152587889914,-0.612876313639056,0.056999778747560015,-1.2371340499483026,1.3511336074434226,-0.5900671356003713,0.7040666930954913,0.4197129074072379,83.17753677440516,37.20556570700587,0.6470669143479325,7,-0.39999961853027344,0.2800006866455078,-0.470001220703125,1.029998779296875,-0.2599983215332031,3,-0.03355996433814501,-1.4615520049297945,45.47999954223633,-1.11764969875129,45.36000061035156,-1.1764857678197262,45.31999969482422,-0.03355996433814501 8666,2014-07-25,45.1500015258789,45.790000915527344,45.08000183105469,45.5,1517300.0,-0.009651209151926632,-1.897968080965356,-2.6922738343261794,49.2917960294757,42.34094331828526,-0.004003610879024677,0.41217840880600676,0.2983902288955065,0.8354177722897802,11.003900066698833,0.7099990844726562,-0.5698967715438954,-0.30799884796143573,-1.4993459656232773,0.8833482697004058,-0.903672406792353,0.2876747108694815,0.803723036130485,9.859124660168135,-37.345464887162926,0.5956735588309202,7,0.04999923706055398,0.7199993133544993,0.044998168945319605,1.4699974060058665,-0.450000762939446,4,-0.025913664321184027,-1.5806435734941966,45.59000015258789,-1.4615520049297945,45.47999954223633,-1.11764969875129,45.36000061035156,-0.025913664321184027 8667,2014-07-28,46.09000015258789,46.13999938964844,45.099998474121094,45.099998474121094,2455800.0,0.020819459467132262,-1.101008388466533,-2.828588555858253,58.07960834587788,44.44444682458782,-0.8289444943711501,-0.6144548177537104,-0.63742846617113,-0.0698761399701695,11.318800671383919,1.0400009155273438,-0.52157508292931,0.6669998168945312,-0.39352746099899605,1.7275270947880585,0.1367361779477676,1.197263455841295,-1.4799995422363281,95.28307997927104,44.343191846124164,0.530263638946765,7,-0.6700000762939453,-0.2199993133544922,-0.6100006103515625,0.529998779296875,-1.0200004577636719,0,-0.03493166858367136,-1.897968080965356,45.1500015258789,-1.5806435734941966,45.59000015258789,-1.4615520049297945,45.47999954223633,-0.03493166858367136 8668,2014-07-29,45.34000015258789,46.2599983215332,45.33000183105469,46.06999969482422,1441900.0,-0.016272510252050565,-1.4800032552248903,-0.7373720248301692,51.23965834815725,45.65353792899701,-0.023401650792585826,0.011706730996863257,0.11392541671603595,0.7138534265121663,11.401275113660303,0.9299964904785156,-0.4348721383418024,-0.004000282287599077,-0.7965282615435854,0.7885276969683872,-0.40026427191559577,0.3922637073403976,-0.699399566650392,22.033821594483545,-29.91229302749826,0.3962639896279935,7,0.1399993896484375,0.5249996185302734,0.23999977111816406,1.279998779296875,-0.4200019836425781,1,-0.02801059668040573,-1.101008388466533,46.09000015258789,-1.897968080965356,45.1500015258789,-1.5806435734941966,45.59000015258789,-0.02801059668040573 8669,2014-07-30,44.41999816894531,45.6500015258789,44.27000045776367,45.4000015258789,2296100.0,-0.020291177338914612,-1.15625372529384,1.3424711937919585,38.91990844731245,46.48987081962764,0.872326646622426,0.811048467716958,1.0433166242372636,1.6625776392044571,12.042260490151936,1.3800010681152273,-0.41019530078838784,-0.8210021972656278,-1.5220666169594992,-0.1199377775717565,-1.17153440711256,-0.4704699874186957,1.8400001525878906,7.5375815176760605,-40.14914410221869,0.3505322098469347,7,0.845001220703125,1.2750015258789062,1.1600017547607422,2.200000762939453,1.1500015258789062,2,0.004277407682089507,-1.4800032552248903,45.34000015258789,-1.101008388466533,46.09000015258789,-1.897968080965356,45.1500015258789,0.004277407682089507 8670,2014-07-31,43.58000183105469,44.43999862670898,43.560001373291016,44.15999984741211,1929200.0,-0.01891031905710161,-1.8387057079044127,0.5918326832800099,35.91065742574773,46.4337013284003,1.6893098600055154,1.594163117970055,1.881845394268609,2.525425861026079,12.474470458144069,0.8799972534179616,-0.38081253484175903,-1.5729986190795913,-2.5916478014115896,-0.554349436747593,-2.0823232102455904,-1.0636740279135921,2.6799964904785156,0.7407585322158613,-46.11069272822263,0.5093245911659983,7,1.3299980163574219,1.7599983215332031,1.9999980926513672,3.039997100830078,1.6899986267089844,3,0.035796179280610074,-1.15625372529384,44.41999816894531,-1.4800032552248903,45.34000015258789,-1.101008388466533,46.09000015258789,0.035796179280610074 8671,2014-08-01,44.0099983215332,44.31999969482422,43.38000106811523,43.47999954223633,2463200.0,0.00986683048214343,-1.575353776049801,-0.9137941240307018,43.224685238088384,47.41699710118215,1.1672951298104906,1.1523660427153004,1.46147295836316,2.1235684012919336,12.560511550419683,0.9399986267089915,-0.3629307976167979,-1.0980020523071303,-2.2345456286959546,0.03854152408169398,-1.666273840501539,-0.5297302641127217,2.142000122070314,21.87492549412317,-29.04890775267492,0.5682717881944114,8,0.8100013732910156,1.2400016784667969,1.7000017166137695,2.6100006103515625,0.6400032043457031,4,0.029993264255037122,-1.8387057079044127,43.58000183105469,-1.15625372529384,44.41999816894531,-1.4800032552248903,45.34000015258789,0.029993264255037122 8672,2014-08-04,43.560001373291016,44.06999969482422,42.88999938964844,44.040000915527344,2764300.0,-0.010224879922842711,3.370394964572575,-0.9056615995854206,38.46151925114419,47.45320844105318,1.4990196122789357,1.5528121847936234,1.9009115222115156,2.5864399914920995,12.983119718227925,1.1800003051757812,-0.2829551454641077,-1.465999031066893,-2.7949543480537002,-0.13704371408008598,-2.1304766895602967,-0.8015213725734895,2.425677227783204,19.881370801143277,-32.23585408733303,0.6644776584934041,8,1.0149974822998047,1.444997787475586,2.2574987411499023,3.05999755859375,1.1899986267089844,0,0.026170784061256613,-1.575353776049801,44.0099983215332,-1.8387057079044127,43.58000183105469,-1.15625372529384,44.41999816894531,0.026170784061256613 8673,2014-08-05,42.86999893188477,43.599998474121094,42.68999862670898,43.33000183105469,1546200.0,-0.01584027593326298,-1.2195023236989169,0.9583402872151741,32.67773564870126,45.318303368323996,2.0100490515784486,2.153991036635013,2.5714752263766414,3.27601483004608,14.26116935987979,0.9099998474121165,-0.28515902592139497,-2.029501342773429,-3.656736677756122,-0.40226600779073607,-2.843119010264772,-1.215883675282086,2.868025332275387,6.081085434959311,-44.80227273960303,0.8136176674913448,8,1.604999542236321,2.0349998474121023,2.970001220703118,3.749999999999993,2.3100013732910085,1,0.05131795702712716,3.370394964572575,43.560001373291016,-1.575353776049801,44.0099983215332,-1.8387057079044127,43.58000183105469,0.05131795702712716 8674,2014-08-06,42.040000915527344,42.709999084472656,41.900001525878906,42.66999816894531,3551300.0,-0.019360812620410672,1.2816862058219878,1.3695506149087593,30.25208018780728,42.006405435812454,2.5711514039926158,2.881259912651174,3.371666746273597,4.095485316153145,15.620645351774447,0.9699974060058665,-0.30006526858009863,-2.7004993438720675,-4.759926760445353,-0.6410719272987819,-3.7302130521587102,-1.6707856355854247,3.3932207848876956,5.511793285224054,-47.09859784787281,1.0297137082866425,8,2.039999008178711,2.4200000762939453,3.8324995040893555,4.579998016357422,2.0699996948242188,2,0.06850611776162574,-1.2195023236989169,42.86999893188477,3.370394964572575,43.560001373291016,-1.575353776049801,44.0099983215332,0.06850611776162574 8675,2014-08-07,42.650001525878906,44.040000915527344,42.4900016784668,42.900001525878906,3620700.0,0.01451000468761321,-4.43859672605105,0.3968271268543748,31.120313997949737,39.98735187675401,1.6765633474315251,2.148276754416031,2.732530518824923,3.4728089440868004,16.170088534295775,2.0,-0.3437734521032638,-1.9424987792968764,-4.1583256044310986,0.2733280458373457,-3.050412191863991,-0.8345853667297618,2.359233753591795,30.99175898661387,-16.372612316273493,1.1079134125671128,8,1.4299983978271484,1.5349998474121094,3.2249984741210938,3.9699974060058594,1.8299980163574219,3,0.06846419846371021,1.2816862058219878,42.040000915527344,-1.2195023236989169,42.86999893188477,3.370394964572575,43.560001373291016,0.06846419846371021 8676,2014-08-08,43.40999984741211,43.43000030517578,42.65999984741211,42.72000122070313,1461800.0,0.01781942073488696,1.109591618111985,-2.759994506835909,37.95710888835334,37.75151860369573,0.7194469929863985,1.3130455223192854,1.9587194957770322,2.704904522136715,16.827057981399147,0.779998779296875,-0.4689433976403308,-1.0920003890991197,-3.3474133003083324,1.163412522110093,-2.2197068447037225,0.035706066505483136,1.2261273816275775,69.58523482382061,25.3432571570347,1.1277064556046064,8,0.6700000762939453,0.6700000762939453,2.4300003051757812,3.2099990844726562,1.279998779296868,4,0.04284728442500674,-4.43859672605105,42.650001525878906,1.2816862058219878,42.040000915527344,-1.2195023236989169,42.86999893188477,0.04284728442500674 8677,2014-08-11,43.2400016784668,43.68000030517578,43.20000076293945,43.47999954223633,1409300.0,-0.003916106186198198,-2.0,-0.34782368323575785,36.84861920499871,36.152514254455895,0.49467904674397545,1.4336860711507882,2.099104790838595,2.8758274713759704,17.010370551815107,0.4799995422363281,-0.6565832133537981,-1.1839986801147475,-3.503021727015522,1.135024366786027,-2.3435102035651383,-0.024487156664356746,1.0677904661935997,62.616847419196134,21.557290843071357,1.159511523450389,8,0.5349998474121094,0.8399982452392578,2.4824981689453125,3.3799972534179688,1.4399986267089844,0,0.03260869085752782,1.109591618111985,43.40999984741211,-4.43859672605105,42.650001525878906,1.2816862058219878,42.040000915527344,0.03260869085752782 8678,2014-08-12,42.86000061035156,43.13999938964844,42.68000030517578,42.81999969482422,1769600.0,-0.008788183472815958,-1.874997019764919,-0.16667196490447278,34.25479187633397,35.634167968791616,0.542999152128921,1.7365394173938427,2.446723430786932,3.257107762023473,17.23718090098013,0.5600013732910156,-0.7926591257253932,-1.4584997177123995,-3.8633301911996867,0.9463307557748877,-2.6609149544560466,-0.25608448096875236,1.1588566600550578,44.85978309696464,9.536330998018776,1.2024152367436445,8,0.3099994659423828,1.2199993133544922,2.862499237060547,3.759998321533203,1.1499977111816406,1,0.04409704532743208,-2.0,43.2400016784668,1.109591618111985,43.40999984741211,-4.43859672605105,42.650001525878906,0.04409704532743208 8679,2014-08-13,43.18999862670898,43.349998474121094,42.790000915527344,42.88000106811523,1517800.0,0.007699440309333783,-1.285714285714352,7.749761586877741,35.94844521790709,35.63836661236488,0.022548499136696876,1.3190130621010212,2.089444256062606,2.9261693847072507,17.520398458237576,0.55999755859375,-1.058914283623622,-1.0300016403198313,-3.451032088091651,1.3910288074519883,-2.2405168642057376,0.18051358356607494,0.5745959543543151,45.16111566413866,15.234447435706667,1.2105152238859085,8,-0.07999801635741477,0.8900012969970774,2.532501220703132,3.4300003051757884,1.0100021362304759,2,0.04607552076272059,-1.874997019764919,42.86000061035156,-2.0,43.2400016784668,1.109591618111985,43.40999984741211,0.04607552076272059 8680,2014-08-14,43.38999938964844,43.47999954223633,43.22999954223633,43.22999954223633,957600.0,0.004630719363250435,-2.125002980235081,0.5161326048434731,39.39756189929925,35.21313068583276,-0.23159292627801875,1.0574530131900914,1.86005536661024,2.72095287575641,17.976792056316967,0.29000091552735086,-1.253326463059885,-0.7565008163452163,-3.1849658232119396,1.671964190521507,-1.9707333197785744,0.4577316870881418,0.1508440247927254,71.56855045308859,37.48814879504566,1.2142325034333614,8,-0.404998779296875,0.6900005340576172,2.332500457763672,3.229999542236328,0.4500007629394531,3,0.016593713547617517,-1.285714285714352,43.18999862670898,-1.874997019764919,42.86000061035156,-2.0,43.2400016784668,0.016593713547617517 8681,2014-08-15,43.47000122070313,43.63000106811523,43.15999984741211,43.36000061035156,1598200.0,0.001843785023739386,1.186050637852455,0.6875044703526658,32.39245899067302,34.538790656891514,-0.44281548769436085,0.8717152865395619,1.7393834465309936,2.628962325044405,18.232091585525254,0.4700012207031179,-1.3111232368621017,-0.5809989929199162,-2.954828783513726,1.7928307976738935,-1.7679138882168175,0.6059159023769851,-1.5699996948242259,79.00009155273509,50.486028271231575,1.186914895296904,8,-0.5000000000000071,0.6099987030029226,2.2524986267089773,3.1499977111816335,0.03999710083007102,4,0.02323437527423322,-2.125002980235081,43.38999938964844,-1.285714285714352,43.18999862670898,-1.874997019764919,42.86000061035156,0.02323437527423322 8682,2014-08-18,43.27999877929688,43.54999923706055,43.20000076293945,43.52999877929688,1243800.0,-0.004370886498060611,1.413774959880153,-2.272714662227624,35.02904550971452,34.80004730811521,-0.3315772165663802,0.949743666968196,1.8892156158072666,2.810539673360452,18.517016385052816,0.34999847412109375,-1.2883570443430727,-0.6690013885497947,-2.987920181370093,1.6499174042705036,-1.828460784959944,0.49045800786035443,-1.3453972625732504,63.15768339644432,32.426682162699194,1.1594593964101503,8,-0.3099975585937571,0.8000011444091726,2.4425010681152273,3.3400001525878835,0.040000915527336645,0,0.03257855561878098,1.186050637852455,43.47000122070313,-2.125002980235081,43.38999938964844,-1.285714285714352,43.18999862670898,0.03257855561878098 8683,2014-08-19,44.209999084472656,44.25,43.27000045776367,43.400001525878906,1737700.0,0.02148799286982972,1.2022476726044542,-3.239990234375,48.476057071039826,36.82493362847438,-1.1750815348933656,-0.07465701976843775,0.9364382064047732,1.8724868102592538,18.59886101069928,0.9799995422363281,-1.3314150067637414,0.31849899291992045,-1.9083065433067716,2.5453045291466125,-0.7949037751934256,1.4319017610332665,-2.241489576721193,97.26020954720038,60.96833646655342,1.1134027681133454,8,-0.8399982452392578,-0.12999916076660156,1.4875011444091797,2.4099998474121094,-1.3199996948242188,1,0.010631106773042243,1.413774959880153,43.27999877929688,1.186050637852455,43.47000122070313,-2.125002980235081,43.38999938964844,0.010631106773042243 8684,2014-08-20,44.13999938964844,44.25,43.900001525878906,44.15999984741211,1614500.0,-0.0015833453126852248,2.4999713898796467,-0.0246919975887273,54.57514710282237,39.43102619568245,-0.8670500805970605,-0.11614907943874186,0.9894700389016009,1.9334661562185147,18.70217435168114,0.34999847412109375,-1.306627019077517,0.31549930572509766,-1.7872452733375255,2.418243884787721,-0.7358729838062104,1.3668715952564057,-2.0802302622070314,89.90820229791731,47.090282545588046,1.0513722895313102,8,-0.6849994659423828,-0.05999946594238281,1.4200010299682617,2.479999542236328,-1.3199996948242188,2,-0.0029451986840245414,1.2022476726044542,44.209999084472656,1.413774959880153,43.27999877929688,1.186050637852455,43.47000122070313,-0.0029451986840245414 8685,2014-08-21,44.060001373291016,44.4900016784668,43.97999954223633,44.15999984741211,881000.0,-0.0018123701283100369,-2.923061122685525,4.999809269502194,50.43330226039126,40.817269903686665,-0.6325270004774239,-0.1651175078209377,1.0721754663335332,1.9941470923189968,19.12671420989533,0.5100021362304688,-1.172865561059055,0.31200122833251953,-1.6251000071981494,2.2491024638631885,-0.6565493894328185,1.2805518460978575,-1.9126230109472644,67.6691944976653,21.284979864652684,0.9685506177653347,8,-0.47500038146972656,0.019998550415039062,1.3824987411499023,2.2399978637695312,-1.190002441406243,3,0.0031774712956160744,2.4999713898796467,44.13999938964844,1.2022476726044542,44.209999084472656,1.413774959880153,43.27999877929688,0.0031774712956160744 8686,2014-08-22,43.97999954223633,44.310001373291016,43.63999938964844,44.04999923706055,809800.0,-0.0018157473572659732,1.2711778930081594,0.7000076295109483,53.888870835799935,42.71063119599791,-0.5175988363267692,-0.18684310838546025,1.1501423850494916,2.0535318249907135,19.234933183833054,0.6700019836425781,-0.9314650978617038,0.2904994964599581,-1.5358276374604856,2.1168266303804018,-0.6226640705002637,1.20366306342018,-1.6920637809251957,60.4649787382528,10.285156249421327,0.9131635669602202,8,-0.39499855041503906,0.10000038146972656,1.4625005722045898,2.2950000762939453,-0.9799995422363281,4,-0.0031832512757075104,-2.923061122685525,44.060001373291016,2.4999713898796467,44.13999938964844,1.2022476726044542,44.209999084472656,-0.0031832512757075104 8687,2014-08-25,44.47999954223633,44.59000015258789,44.02999877929688,44.13000106811523,1514800.0,0.011368804120150733,-1.0363573311139123,-5.000000000000101,65.45106423482716,46.17688368027493,-0.9199501604364144,-0.8576151090685471,0.6445265342776452,1.536251593928128,19.849658141324316,0.6100006103515625,-0.7109969647910646,0.8709995269775419,-0.6211814902114696,2.3631805441665534,0.12490901838303614,1.6170900355720477,-2.059939825895853,91.66661850128601,34.42525503392086,0.7460905085945065,8,-0.7899990081787109,-0.39999961853027344,0.9625005722045898,1.7950000762939453,-1.279998779296875,0,-0.02180758162513141,1.2711778930081594,43.97999954223633,-2.923061122685525,44.060001373291016,2.4999713898796467,44.13999938964844,-0.02180758162513141 8688,2014-08-26,44.06999969482422,44.75,44.04999923706055,44.56999969482422,1663200.0,-0.0092176225636601,-1.5925910227609885,-1.4285776566757202,71.18996233086719,50.09260780393716,-0.35789875893617307,-0.5772339911934594,1.0311352925614017,1.9219408057867682,20.767830937742097,0.7000007629394531,-0.5963320602817035,0.5244997024536104,-0.7496880936920789,1.7986874985992998,-0.11259419561923778,1.1615936005264587,-1.476344743583951,38.73874493092308,-24.01143430722771,0.6370938980728449,8,-0.11499977111816406,0.010000228881835938,1.4500007629394531,2.2049999237060547,-0.6599998474121094,1,-0.017018379968087083,-1.0363573311139123,44.47999954223633,1.2711778930081594,43.97999954223633,-2.923061122685525,44.060001373291016,-0.017018379968087083 8689,2014-08-27,44.61000061035156,44.65999984741211,44.0099983215332,44.209999084472656,1512300.0,0.012253254351412224,1.600006103515625,-0.8000030517578125,70.7626967963017,53.57762279249299,-0.7546490385914382,-1.161838623167668,0.4812730273111896,1.3579677859534343,20.319839757680068,0.6500015258789062,-0.43384821674052887,1.0550004959106474,-0.2491219977494623,2.359122989570757,0.4029392490805961,1.7070617427406987,-1.800711154235323,87.38744930923087,19.76825077048258,0.6520612468300545,8,-0.6550006866455078,-0.5300006866455078,0.9250001907348633,1.664999008178711,-0.7999992370605469,2,-0.03855640433019869,-1.5925910227609885,44.06999969482422,-1.0363573311139123,44.47999954223633,1.2711778930081594,43.97999954223633,-0.03855640433019869 8690,2014-08-28,45.13999938964844,45.20000076293945,44.400001525878906,44.599998474121094,2056100.0,0.011880716701310412,1.424226661118047,1.3499971389879646,69.26502110826685,57.67457413889231,-1.129034920174334,-1.6537632539493217,-0.08777112817359267,0.8097095415019027,19.36625667728771,0.7999992370605469,-0.18375080242671515,1.5069993972778306,0.022453638633464834,2.9915451559221964,0.7647265179556513,2.24927227660001,-2.136638879143824,96.15376150827129,27.594246832386617,0.7422728793221816,8,-0.9399986267089844,-1.0599994659423828,0.3950014114379883,0.5400009155273438,-1.2599983215332102,3,-0.051395651887320204,1.600006103515625,44.61000061035156,-1.5925910227609885,44.06999969482422,-1.0363573311139123,44.47999954223633,-0.051395651887320204 8691,2014-08-29,45.33000183105469,45.36999893188477,44.97999954223633,45.06999969482422,1673900.0,0.004209181302067488,1.2941387667174757,0.4814846211446898,73.17070282532515,61.912536062849036,-1.1481948204178352,-1.8338250383540355,-0.33346941195993907,0.5932658462730842,18.265321604012307,0.3899993896484446,0.05122225631782129,1.6310016632080107,-0.030891902148020733,3.292895228564042,0.8000548805299914,2.46194844588603,-2.0630444902578944,97.05903802353842,26.60158225386627,0.8309467826780158,8,-1.0100021362304688,-1.2500019073486328,0.1999988555908203,0.2499980926513672,-1.0500030517578054,4,-0.05426875799251818,1.424226661118047,45.13999938964844,1.600006103515625,44.61000061035156,-1.5925910227609885,44.06999969482422,-0.05426875799251818 8692,2014-09-02,44.70000076293945,45.38000106811523,44.5,45.31000137329102,1735600.0,-0.013898103742930656,1.3466695149739838,-2.3461369171630895,69.32770853184827,64.2293862251611,-0.3303204300624074,-1.1742431030845424,0.23204449360270019,1.1981629865726973,16.422792521162577,0.8800010681152273,0.2320760593647293,0.9440006256103501,-0.7750370582657666,2.663038309486467,0.08448178367229531,1.803519467548405,-1.1386175993903436,50.36504073643027,-22.366595842136952,0.8595188419380567,9,-0.1900005340576172,-0.6200008392333984,0.8350000381469727,0.8799991607666016,0.6599998474121094,1,-0.038031336329392484,1.2941387667174757,45.33000183105469,1.424226661118047,45.13999938964844,1.600006103515625,44.61000061035156,-0.038031336329392484 8693,2014-09-03,45.06999969482422,45.599998474121094,44.68999862670898,44.70000076293945,2217200.0,0.00827738088522656,-3.6666275418878325,-0.6065550191359962,69.58331644537485,65.89696059655581,-0.6319562364727886,-1.4450618052596909,-0.1472463687682648,0.8075115339369603,14.412450165162216,0.9099998474121165,0.48438408076093253,1.2039995193481445,-0.5573562196382298,2.965355258334519,0.3233216498549538,2.0846773888413352,-1.2176376665445332,66.66674663934799,-9.157776637317738,0.8806778694931882,9,-0.4500007629394531,-0.9899997711181641,0.5750007629394531,0.5100002288818359,-0.18999862670899148,2,-0.04149099056016892,1.3466695149739838,44.70000076293945,1.2941387667174757,45.33000183105469,1.424226661118047,45.13999938964844,-0.04149099056016892 8694,2014-09-04,44.91999816894531,45.16999816894531,44.70000076293945,45.0,1009600.0,-0.0033281900797557107,1.2380926430517711,-0.21622178920128257,66.10522444036474,67.63828528321953,-0.4019451417354105,-1.1259640725523994,-0.03329459769317111,0.9354592687563041,11.700558564948723,0.4699974060058594,0.7306283092516139,0.9099981307983427,-0.685930633632573,2.5059268952292584,0.11203374858288839,1.707962513013797,-0.753061580414176,43.33316379080147,-31.665288116818097,0.7979643822154565,9,-0.2999992370605469,-1.1449966430664062,0.7525014877319336,0.6600017547607422,0.6400032043457102,3,-0.03361528012209747,-3.6666275418878325,45.06999969482422,1.3466695149739838,44.70000076293945,1.2941387667174757,45.33000183105469,-0.03361528012209747 8695,2014-09-05,45.56999969482422,45.56999969482422,44.959999084472656,45.0,827200.0,0.014470203748322419,1.1403541647147006,-7.12483311081442,69.73680059199427,69.39916636724112,-0.9110329803931378,-1.629537437978101,-0.715437489523687,0.2618503018200684,11.05108378355585,0.6500015258789062,0.8218009497947065,1.4139997482299833,-0.19229572570572628,3.020295222165693,0.6108520112621321,2.2171474851978346,-1.145111966886887,97.27283446271649,21.839521496306915,0.8031477369678539,9,-0.7650012969970703,-1.8199996948242188,-0.09000015258789062,0.010000228881835938,0.6599998474121094,4,-0.038621863798983136,1.2380926430517711,44.91999816894531,-3.6666275418878325,45.06999969482422,1.3466695149739838,44.70000076293945,-0.038621863798983136 8696,2014-09-08,45.27000045776367,45.56999969482422,45.06999969482422,45.56999969482422,1061400.0,-0.00658326177462365,2.3333418104599266,-0.5263147327702747,68.32412678273731,69.71839553923114,-0.45684585275044753,-1.2469802102728167,-0.4684920548279692,0.5228455421275413,10.366510577944469,0.5,0.8707492790127702,1.021000480651857,-0.6184718566641436,2.6604728179678574,0.2012643119938602,1.8407366493098536,-0.6335927955132661,70.00013871645663,-6.697376078848919,0.8197361686579987,9,-0.46500205993652344,-1.5200004577636719,-0.14500045776367188,0.07500076293945312,2.0,0,-0.03070464713039478,1.1403541647147006,45.56999969482422,1.2380926430517711,44.91999816894531,-3.6666275418878325,45.06999969482422,-0.03070464713039478 8697,2014-09-09,44.650001525878906,45.2400016784668,44.59000015258789,45.1500015258789,1344300.0,-0.013695580420044817,-1.0967698271088415,1.6666709052299395,54.296896536822985,67.84138822878178,0.2121094229712881,-0.5438130366132441,0.08564148918139836,1.0942507597489453,9.714972912258826,0.6800003051757812,0.9492979326550142,0.3305015563964844,-1.2463507401858607,1.9073538529788294,-0.45792459189468815,1.118927704687657,0.9499969482421875,5.940739901422016,-65.3402893028967,0.7884261482911723,9,0.1549968719482422,-0.9000015258789062,0.3849983215332031,0.604999542236321,3.079998016357422,1,-0.00828673536254132,2.3333418104599266,45.27000045776367,1.1403541647147006,45.56999969482422,1.2380926430517711,44.91999816894531,-0.00828673536254132 8698,2014-09-10,44.75,44.849998474121094,44.349998474121094,44.61999893188477,2398300.0,0.00223960740657847,2.0303212456795405,-0.26000213623045826,55.922334268119066,66.19245905898372,0.24441577021575966,-0.5217056500357202,-0.084609224623577,0.9586800761112357,8.422066777569068,0.5,1.021183048872075,0.33600006103515767,-1.0920856688995215,1.7640857909698369,-0.3780428039321819,1.0500429260024973,0.8297985076904268,32.786977512069434,-34.64502269537304,0.7140428649673403,9,0.22499847412109375,-1.0,0.03999900817871094,0.26000022888183594,2.3699989318847727,2,0.013631298555342175,-1.0967698271088415,44.650001525878906,2.3333418104599266,45.27000045776367,1.1403541647147006,45.56999969482422,0.013631298555342175 8699,2014-09-11,45.18000030517578,45.38999938964844,44.61000061035156,44.7599983215332,1406800.0,0.009608945367056476,-1.1666710818414459,3.2307579447755512,60.18180140977242,65.18321242581767,-0.10753568021841886,-0.8379374062912603,-0.567128936353761,0.49716289691141924,7.604837773185583,0.779998779296875,0.9976995261735055,0.6665002822876005,-0.6773245074995558,2.0103250720747567,-0.005412112605981179,1.3384126771811822,0.35060620117187113,68.03286889961728,0.6048114958844195,0.6719123948935783,9,-0.2050018310546875,-1.4300003051757812,-0.4900016784667969,-0.270000457763679,2.009998321533196,3,-0.0066400893101850045,2.0303212456795405,44.75,-1.0967698271088415,44.650001525878906,2.3333418104599266,45.27000045776367,-0.0066400893101850045 8700,2014-09-12,44.11000061035156,45.0099983215332,43.959999084472656,44.9900016784668,3144200.0,-0.023683038680759827,1.2826210448188216,-2.0952307426817196,51.001548801956126,62.71997308988777,0.895125806971798,0.30437409969181317,0.4735862359617613,1.5286247611848083,6.699231282018622,1.220001220703125,0.955568752292784,-0.43949947357177876,-1.6920755203823816,0.8130765732388241,-1.0657874969770802,0.18678854983352267,1.3733815747070253,9.316861429397326,-56.555080811716856,0.6262880234053018,9,0.6699981689453125,-0.06500053405761719,0.15999984741210938,0.4050006866455078,3.720001220703125,4,0.03287238138462367,-1.1666710818414459,45.18000030517578,2.0303212456795405,44.75,-1.0967698271088415,44.650001525878906,0.03287238138462367 8701,2014-09-15,44.47999954223633,44.65999984741211,44.13000106811523,44.27999877929688,2657500.0,0.008388096276696455,-1.1200112915900224,-0.22727331839244577,50.0,60.57244991968241,0.4379269034429143,0.014673696471930953,0.09186073397815164,1.120411234999409,5.9547965173077575,0.5499992370605469,0.8867088950852207,-0.1200004577636733,-1.2662533715368056,1.026252456009459,-0.6931269146502359,0.4531259991228893,0.9119796567871035,36.36366061472633,-25.161256977942394,0.5731264568865647,9,0.2999992370605469,-0.35000038146972656,-0.34749889373779297,0.03500175476074219,3.479999542236328,0,0.039343525584758066,1.2826210448188216,44.11000061035156,-1.1666710818414459,45.18000030517578,2.0303212456795405,44.75,0.039343525584758066 8702,2014-09-16,44.68999862670898,45.040000915527344,44.36000061035156,44.47999954223633,1864100.0,0.004721202487271592,-2.0222440744633956,1.0499914169638958,55.03245898735881,58.955687979902855,0.25296140396037714,-0.08882992553730418,-0.13701551599025663,0.870635692786287,5.25506499439129,0.6800003051757812,0.7939703925123709,0.01949863433836896,-0.9437520383703273,0.9827493070470652,-0.46212670201597916,0.5011239706927171,0.6160617654414082,51.048908143176,-12.806489160424931,0.48162533635434884,9,0.07500076293946023,-0.5499992370605398,-0.6099987030029226,-0.17499732971190696,3.5,1,0.05773107877234884,-1.1200112915900224,44.47999954223633,1.2826210448188216,44.11000061035156,-1.1666710818414459,45.18000030517578,0.05773107877234884 8703,2014-09-17,44.68000030517578,45.04999923706055,44.47000122070313,44.849998474121094,1329500.0,-0.0002237261544066893,1.0350818487237239,-0.809518619436903,50.621667220012604,57.23529273319706,0.2255382887385622,-0.04407462656745054,-0.1528473563974586,0.8265041351283884,5.477653669605909,0.5799980163574148,0.6572807739203697,-0.013999748229977627,-0.9525630893497237,0.9245635928897684,-0.48328141878985065,0.4552819223298954,0.5452964085139413,50.349724968388706,-10.094082815035819,0.46928167055987163,9,0.08499908447265625,-0.5400009155273438,-0.7524995803833008,-0.16499900817871094,3.6899986267089915,2,0.06826318747153715,-2.0222440744633956,44.68999862670898,-1.1200112915900224,44.47999954223633,1.2826210448188216,44.11000061035156,0.06826318747153715 8704,2014-09-18,44.0099983215332,44.79999923706055,43.849998474121094,44.63999938964844,1440200.0,-0.014995568018493555,1.0,3.7059285521945964,40.20796379145175,53.95431086647011,0.8413599312187756,0.6489612149973851,0.4888092573692546,1.4412838210290744,5.7399553634698774,0.9500007629394531,0.5603654564857834,-0.6775016784667969,-1.6338518741830939,0.2788485172495001,-1.1556767763249454,-0.19932658060864838,1.139380534403493,13.33331214058422,-40.83393614106311,0.478175097858149,9,0.7000007629394531,0.18500137329101562,-0.3849983215332031,0.5050029754638672,4.61000061035157,3,0.07066577434586963,1.0350818487237239,44.68000030517578,-2.0222440744633956,44.68999862670898,-1.1200112915900224,44.47999954223633,0.07066577434586963 8705,2014-09-19,44.20000076293945,44.41999816894531,44.0099983215332,44.16999816894531,2532200.0,0.004317256274769754,-1.3428409499623983,-0.0476230843288869,40.20796379145175,50.83029275632727,0.4878935095748531,0.49538352056104884,0.25951210138134684,1.2013934415699339,6.1003544709312285,0.4099998474121094,0.43137595439831955,-0.49449920654296875,-1.4334009219507209,0.4444025088647834,-0.9639500642468448,-0.025048348839092682,0.8499984741210938,29.16683885775321,-18.766268117167453,0.4694508577038776,9,0.4199981689453125,0.17999839782714844,-0.6050004959106445,0.3150005340576172,4.489997863769524,4,0.06764700932486312,1.0,44.0099983215332,1.0350818487237239,44.68000030517578,-2.0222440744633956,44.68999862670898,0.06764700932486312 8706,2014-09-22,43.84000015258789,44.18999862670898,43.66999816894531,44.18999862670898,1675300.0,-0.008144810048361206,1.9714441416894533,-11.665607120152337,42.181812633167596,49.48417232258779,0.697015266116594,0.8899881076937959,0.587797356266492,1.5031580723957774,6.427084457414986,0.5300025939941406,0.318648075779457,-0.8474998474121094,-1.8106063489571511,0.11560665413293236,-1.3290530981846302,-0.3659465966395885,1.1139990234375006,12.318974787082007,-33.84803345855712,0.4815532507725203,9,0.6899986267089844,0.5399990081787109,-0.30749988555908203,0.6750011444091797,4.829998016357422,0,0.091012811692047,-1.3428409499623983,44.20000076293945,1.0,44.0099983215332,1.0350818487237239,44.68000030517578,0.091012811692047 8707,2014-09-23,43.5099983215332,43.849998474121094,43.45000076293945,43.72000122070313,1680400.0,-0.0075274140033324555,-1.4242431248338285,0.6000108991825938,35.71428072384188,47.23883303989032,0.9479933687878344,1.2053950928048351,0.8951352706303339,1.7649091768192164,7.143452838378761,0.3999977111816406,0.10131148795186107,-1.1290016174316406,-2.2246759618350964,-0.033327273028184834,-1.676838789633365,-0.5811644452299163,1.3156007537841816,3.749850988245953,-38.17898662767116,0.5478371722017278,9,0.9100017547607422,0.8900012969970703,0.015002250671386719,1.0050029754638672,4.780002593994141,1,0.10227536048276842,1.9714441416894533,43.84000015258789,-1.3428409499623983,44.20000076293945,1.0,44.0099983215332,0.10227536048276842 8708,2014-09-24,43.31999969482422,43.61000061035156,43.20000076293945,43.47000122070313,1094200.0,-0.004366780832877115,-1.1025666105872687,0.7142831192893959,35.45455932617185,44.49136169726804,1.0212051738680188,1.408541305655305,1.0543143886047517,1.9035409449731446,7.795356871179098,0.4099998474121094,-0.1084361259258344,-1.2815002441406236,-2.503255766578434,-0.05974472170281331,-1.8923780053595323,-0.6706224829217149,1.3405275830078125,7.499940395298381,-32.83637520907341,0.6108777612189058,9,0.8050003051757812,1.0799999237060547,0.2050008773803711,1.1950016021728516,6.25,2,0.11241918204506862,-1.4242431248338285,43.5099983215332,1.9714441416894533,43.84000015258789,-1.3428409499623983,44.20000076293945,0.11241918204506862 8709,2014-09-25,42.88999938964844,43.4900016784668,42.84000015258789,43.29999923706055,1229300.0,-0.009926138231879045,-1.549033980836693,2.733304511469277,24.62120336387011,41.56021220414737,1.2205632096065457,1.7951128414881765,1.4417379516875783,2.275320331809432,8.684292688732073,0.6500015258789062,-0.19900623122892824,-1.6255004882812472,-3.067100681255404,-0.1839002953070903,-2.346300584768329,-0.9047003917941652,1.566054176098632,3.164512647668807,-28.731698178435803,0.7208000964870793,9,1.0550003051757812,1.3299999237060547,0.8350009918212891,1.6250019073486328,6.770000457763672,3,0.12776870180042343,-1.1025666105872687,43.31999969482422,-1.4242431248338285,43.5099983215332,1.9714441416894533,43.84000015258789,0.12776870180042343 8710,2014-09-26,42.81999969482422,43.0099983215332,42.52999877929688,42.93000030517578,1861900.0,-0.00163207497832496,2.5555963717538823,0.2682942714390718,25.742563038825992,38.864941430683594,1.216232648043814,1.7733108399774338,1.4771410133940606,2.291849176507263,9.039831897037715,0.479999542236321,-0.3196640871945817,-1.5795001983642578,-3.174697206781069,0.01569681005255319,-2.377098702572667,-0.7819016941558488,1.3774853248173855,17.469936276165445,-9.209554124763436,0.7975985042084066,9,0.9699993133544922,1.2449989318847656,0.9475002288818359,1.6950016021728516,7.099998474121094,4,0.13545070710875362,-1.549033980836693,42.88999938964844,-1.1025666105872687,43.31999969482422,-1.4242431248338285,43.5099983215332,0.13545070710875362 8711,2014-09-29,42.86999893188477,42.93000030517578,42.54999923706055,42.63000106811523,1243400.0,0.0011676608457940052,1.1111134658585173,-2.181786655569556,30.133897590694914,36.09843460883205,1.0212311365510232,1.6122244467169367,1.3756490973607143,2.1755129237042823,9.208997183389522,0.3800010681152344,-0.5179787515948036,-1.4065008163452077,-3.0771806480591124,0.2641790153686969,-2.2418407322021636,-0.5711609004882519,1.0273385644947837,25.757593272259772,-3.3987606392410576,0.8353399158569531,9,0.9200000762939382,1.1949996948242116,0.9625015258788991,1.6450023651122976,6.54999923706054,0,0.13575926848217268,2.5555963717538823,42.81999969482422,-1.549033980836693,42.88999938964844,-1.1025666105872687,43.31999969482422,0.13575926848217268 8712,2014-09-30,43.0,43.43000030517578,42.7400016784668,42.93000030517578,1583900.0,0.003032448597019677,-2.066681360415042,0.29166799122610093,30.598678812792286,33.8736581191409,0.6998947584964341,1.4211990665486667,1.196538626086891,1.9933084311603864,9.788895403687992,0.6899986267089844,-0.5840095637662657,-1.1914997100830078,-2.942509108808906,0.5595096886428905,-2.067004409445957,-0.31599501072005864,0.6512165273046762,43.518557764308255,14.209194372844166,0.8755046993629496,9,0.6649990081787109,1.0649986267089844,0.8325004577636719,1.5150012969970703,7.470001220703132,1,0.13186042253361197,1.1111134658585173,42.86999893188477,2.5555963717538823,42.81999969482422,-1.549033980836693,42.88999938964844,0.13186042253361197 8713,2014-10-01,43.20000076293945,43.709999084472656,43.0099983215332,43.11999893188477,1652500.0,0.004651180533475685,-3.6666242815726564,1.1428882833786451,26.869178245186774,32.39157083622257,0.2993590959280681,1.1319554799713174,0.9474504104605472,1.7615364893028413,9.957287368971912,0.7099990844726562,-0.672700248380977,-0.8979990005493192,-2.6511990361089204,0.8552010350102819,-1.7745990183291198,-0.021398982769518682,-0.670001983642571,56.77981443765532,31.03159587303196,0.8766000177798022,10,0.2749977111816406,0.8649978637695312,0.6849994659423828,1.3150005340576172,6.040000915527344,2,0.11782407552535301,-2.066681360415042,43.0,1.1111134658585173,42.86999893188477,2.5555963717538823,42.81999969482422,0.11782407552535301 8714,2014-10-02,43.40999984741211,43.72999954223633,43.13000106811523,43.20000076293945,1918700.0,0.004861089832498555,-2.4285776566756505,2.624928476063556,39.76607665306237,32.34247226529042,-0.005252563187454484,0.8464276056748403,0.6859234879742218,1.5363126724088758,10.123224355449253,0.5999984741211009,-0.8219363878924142,-0.6124999999999972,-2.346602649281003,1.1216026492810087,-1.4795513246404965,0.25455132464050223,-0.8564010620117131,73.3333757188314,43.62686610753739,0.8670513246405019,10,-0.05000114440917969,0.654998779296875,0.6075000762939453,1.105001449584961,5.849998474121094,3,0.14190278435993453,-3.6666242815726564,43.20000076293945,-2.066681360415042,43.0,1.1111134658585173,42.86999893188477,0.14190278435993453 8715,2014-10-03,43.810001373291016,43.91999816894531,43.13000106811523,43.4900016784668,1678300.0,0.009214501895529414,1.925951566871088,1.5238147138964577,40.28989449335356,32.132259138644415,-0.5212033910288838,0.3244452993661895,0.23443359336614833,1.1266109255907466,9.67774750966586,0.7899971008300852,-0.9394818700082226,-0.12449855804443644,-1.6992534837278228,1.45025636763895,-0.9118760208861261,0.6628789047972532,-1.209346557617181,91.9710305537998,60.499736983792666,0.7873774628416919,10,-0.5850028991699219,0.25499725341796875,0.20749855041503906,0.7049999237060547,5.9499969482421875,4,0.13353111825482777,-2.4285776566756505,43.40999984741211,-3.6666242815726564,43.20000076293945,-2.066681360415042,43.0,0.13353111825482777 8716,2014-10-06,43.88000106811523,44.099998474121094,43.65999984741211,43.90999984741211,1496200.0,0.0015978017034916636,1.1463555332254043,-0.09374627470617103,37.764406510099086,32.360050892672994,-0.6536729383953457,0.1528054093604041,0.12688199476850315,1.0368409050455156,9.104818882448917,0.4399986267089844,-0.938257428016378,0.015001106262197084,-1.4288319257576632,1.4588341382820573,-0.7069154097477366,0.7369176222721308,-1.200185651245107,83.82368203301351,52.56390283395975,0.7219165160099303,10,-0.5650024414062429,0.1849975585937571,0.25999927520752664,0.635000228881843,5.849998474121101,0,0.13764806184608247,1.925951566871088,43.810001373291016,-2.4285776566756505,43.40999984741211,-3.6666242815726564,43.20000076293945,0.13764806184608247 8717,2014-10-07,44.27999877929688,44.599998474121094,43.79999923706055,43.79999923706055,2695000.0,0.009115717899840892,-2.3333333333333335,-16.000635808745177,44.59458066218949,33.37560881889718,-1.0426002171893103,-0.29126664633202637,-0.33709745230450494,0.6230302655620363,9.374360306943357,0.7999992370605469,-0.9449308469107365,0.43349895477295775,-0.9770818981124734,1.8440798076583889,-0.2717914716697578,1.1387893812156733,-1.486568717846687,79.87423496133765,48.92124167249401,0.7052904264427156,10,-0.7150001525878977,-0.21500015258789773,-0.07999897003174539,0.2350025177001882,3.979999542236321,1,0.11607948354442232,1.1463555332254043,43.88000106811523,1.925951566871088,43.810001373291016,-2.4285776566756505,43.40999984741211,0.11607948354442232 8718,2014-10-08,45.36000061035156,45.43999862670898,44.22000122070313,44.2599983215332,2317700.0,0.024390285926557675,-1.0677983635546626,2.2916736205484884,66.42336782645094,38.020293759183936,-2.0146593230804015,-1.394734350012449,-1.4456720275829156,-0.46177047576729535,10.386630016208406,1.2199974060058452,-0.9159238579573099,1.4830007553100586,-0.032326143685132536,2.9983276543052497,0.7253373058124595,2.2406642048076577,-2.3859137076342805,96.53687874864617,60.73797987462618,0.7576634494975963,10,-1.3750019073486328,-1.2950019836425781,-1.0650005340576172,-0.8449993133544922,2.2399978637695312,2,0.11265433292753135,-2.3333333333333335,44.27999877929688,1.1463555332254043,43.88000106811523,1.925951566871088,43.810001373291016,0.11265433292753135 8719,2014-10-09,44.88000106811523,45.9000015258789,44.86999893188477,45.41999816894531,4149700.0,-0.010582000347830522,-2.678571671855139,-0.49090543385155955,57.72727351543295,41.574150478806935,-1.366382023222819,-0.989072639841261,-0.9707530229182382,0.01985117737360298,10.891846294317606,1.0300025939941264,-0.8259782069583608,1.0180011749267521,-0.4481592553452245,2.4841616051987288,0.28492095979076026,1.751081390062744,-1.61000475851894,63.1768848663961,25.44277319080164,0.7330802151359885,10,-0.6550006866455007,-0.6650009155273366,-0.5300016403198171,-0.36499977111815696,2.9399986267089915,3,0.09714796137670123,-1.0677983635546626,45.36000061035156,-2.3333333333333335,44.27999877929688,1.1463555332254043,43.88000106811523,0.09714796137670123 8720,2014-10-10,45.56000137329102,45.849998474121094,45.1500015258789,45.15999984741211,2897900.0,0.01515152159073585,-2.3333333333332544,-0.7407475433924178,68.22034720201725,45.805978213398305,-1.80684879390585,-1.6388999571661174,-1.6209572167229922,-0.6551950808732343,12.067152413881546,0.9699974060058665,-0.6940748524391651,1.6255014419555707,-0.02420698489755324,3.2752098688086946,0.8006472285290087,2.4503556553821326,-1.9218043334151673,84.8214331330057,42.06015077504407,0.8248542134265634,10,-1.2399997711181712,-1.345001220703132,-1.3625011444091868,-1.0500011444091868,3.0699996948242045,4,0.08121151968207041,-2.678571671855139,44.88000106811523,-1.0677983635546626,45.36000061035156,-2.3333333333333335,44.27999877929688,0.08121151968207041 8721,2014-10-13,46.22999954223633,46.75,45.5099983215332,45.5099983215332,5434900.0,0.014705841719708124,-2.444443267070741,1.7999961853172544,76.87749538617413,50.94806894377406,-2.1792832595814247,-2.2883976596774076,-2.266621698699822,-1.3132591045200215,13.602439931972949,1.2400016784667969,-0.43032681719466126,2.2079996109008775,0.27512998897945096,4.140869232822304,1.2415647999401642,3.1744344218615907,-2.27514987432005,82.37287039731032,33.24443719030504,0.9664348109607119,10,-1.3500003814697266,-1.5900001525878906,-1.952500343322754,-1.7199993133544922,2.5699996948242188,0,0.07635731806728274,-2.3333333333332544,45.56000137329102,-2.678571671855139,44.88000106811523,-1.0677983635546626,45.36000061035156,0.07635731806728274 8722,2014-10-14,47.27000045776367,48.11999893188477,46.22999954223633,46.36999893188477,6273800.0,0.022496234605781984,-2.2033879675427657,1.2499999999999902,83.41794301965238,57.23126502982579,-2.8495476016293964,-3.2940906062261703,-3.255195351732084,-2.3426617417511295,15.313983774604997,1.8899993896484446,-0.12563116828944487,3.1190004348754883,0.7121508529250278,5.525850016825949,1.9155756439002545,4.322425225850722,-2.867926736713997,78.20515453934551,22.827389237065006,1.2034247909752314,10,-1.6450004577636719,-1.9450016021728445,-2.9925012588500977,-2.760000228881836,1.3800010681152273,1,0.05204144405859901,-2.444443267070741,46.22999954223633,-2.3333333333332544,45.56000137329102,-2.678571671855139,44.88000106811523,0.05204144405859901 8723,2014-10-15,47.72999954223633,48.0099983215332,46.7400016784668,47.18999862670898,4565100.0,0.009731311191411463,1.309088008655907,0.6000000000000126,90.74075144415856,62.89511778439203,-2.9048684224155323,-3.703769779966251,-3.6351173811468414,-2.7895994301611395,17.104562297636196,1.2699966430664062,0.17373749571802222,3.42649955749512,0.5398455185857003,6.31315359640454,1.9831725380404066,4.8698265769498335,-2.658699283236338,88.00001878004787,24.942866789926676,1.4433270194547103,10,-2.104999542236328,-2.4050006866455007,-3.452500343322754,-3.219999313354492,0.8400001525878906,2,0.011104101914517717,-2.2033879675427657,47.27000045776367,-2.444443267070741,46.22999954223633,-2.3333333333332544,45.56000137329102,0.011104101914517717 8724,2014-10-16,47.11999893188477,47.47999954223633,46.38999938964844,47.27000045776367,4335200.0,-0.01278023499270653,2.8245639865615506,-0.2777801325251672,83.17900880265006,67.66057492986941,-1.9146016531962005,-3.0027837054608852,-2.923719550154452,-2.1701115903521284,18.706961387905434,1.3400001525878906,0.47630724818768044,2.660998916625985,-0.4827026468115463,5.8047004800635165,1.0891481349072194,4.232849698344751,-1.4999329117655193,66.32993692257715,-2.3906794493148738,1.5718507817187661,10,-1.2299995422363352,-1.7950000762939453,-2.757499694824226,-2.609998703002937,1.5,3,0.01018674773168371,1.309088008655907,47.72999954223633,-2.2033879675427657,47.27000045776367,-2.444443267070741,46.22999954223633,0.01018674773168371 8725,2014-10-17,47.18999862670898,47.36999893188477,46.52999877929688,47.349998474121094,2786700.0,0.0014855623177196797,7.399969482537693,1.0666547988404418,83.23076688326319,72.71239274910987,-1.6256861750302463,-2.9906258629859153,-2.9090831822791827,-2.2329947863239425,20.39595611614079,0.8400001525878906,0.8097753005856063,2.581498718261713,-0.7867071499802094,5.9497045865036355,0.8973957841407554,4.265601652382671,-1.1199446824719317,64.36781273202371,-9.38303231793941,1.6841029341209608,10,-1.229999542236321,-1.8649997711181499,-2.8274993896484304,-2.6799983978271413,1.0800018310546946,4,0.013350309100425894,2.8245639865615506,47.11999893188477,1.309088008655907,47.72999954223633,-2.2033879675427657,47.27000045776367,0.013350309100425894 8726,2014-10-20,47.83000183105469,47.88000106811523,47.06000137329102,47.18999862670898,2357100.0,0.01356226367812341,1.2162103646120659,-4.000023841880514,84.45078715519446,77.14086013722154,-1.8399481653031842,-3.49560292055601,-3.479769184431092,-2.8585748640940096,21.854831160631484,0.8199996948242045,1.0943732064327136,3.0220018386840835,-0.616370505748634,6.660374183116801,1.2028156664677283,4.841188010900439,-1.44000244140625,84.65623309624311,6.788689670924583,1.8191861722163587,10,-1.660001754760735,-2.50500297546386,-3.4175024032592773,-3.3700008392333984,0.3699989318847656,0,0.016725887652823124,7.399969482537693,47.18999862670898,2.8245639865615506,47.11999893188477,1.309088008655907,47.72999954223633,0.016725887652823124 8727,2014-10-21,47.959999084472656,48.16999816894531,47.59000015258789,47.88000106811523,2230300.0,0.002717901911798881,1.3200097656995065,0.1249962747283629,84.29394282020515,79.126479580972,-1.5567501862832458,-3.4521154512772227,-3.532029098105909,-2.9799528709563674,23.183048749540134,0.5799980163574219,1.380410958774938,2.9294990539550767,-0.9131834754654022,6.772181583375556,1.0081577892448337,4.85084031866532,-1.4300003051757741,88.20229053440087,7.35056332441664,1.9213412647102397,10,-1.4400005340576172,-2.6100006103515625,-3.505000114440918,-3.7749977111816406,0.5200004577636719,1,0.017514599012155685,1.2162103646120659,47.83000183105469,7.399969482537693,47.18999862670898,2.8245639865615506,47.11999893188477,0.017514599012155685 8728,2014-10-22,48.18999862670898,48.52000045776367,47.849998474121094,47.93000030517578,2090500.0,0.004795653599392713,-2.1904705679330796,3.250059606122363,84.33907620735731,82.08334654674138,-1.500937902147328,-3.476818268249623,-3.667765465826534,-3.198790530688143,24.355880604427373,0.6700019836425781,1.7068918506602841,2.9159986495971637,-1.0842715611495066,6.916268860343834,0.9158635442238321,4.916133754970495,-1.3319999694824105,84.50696405768933,2.5925075766405854,2.000135105373334,10,-1.3549976348876882,-2.664999008178704,-3.7374992370605398,-4.109998703002923,1.2100028991699219,2,0.009545609302320512,1.3200097656995065,47.959999084472656,1.2162103646120659,47.83000183105469,7.399969482537693,47.18999862670898,0.009545609302320512 8729,2014-10-23,48.36999893188477,48.68000030517578,48.099998474121094,48.52000045776367,1762200.0,0.003735221214055562,1.4680864878903968,-0.5769326701585928,83.82788578543737,83.81751750045473,-1.2670657542290442,-3.399515618367616,-3.760105924769185,-3.3655108918793317,25.211458197204053,0.5800018310546875,2.0149194245313993,2.8219989776611385,-1.2409400501589758,6.884938005481253,0.7905294637510778,4.853468491571199,-1.179599914550785,85.58134170791888,4.734950282525176,2.031469513910057,10,-1.2749996185302805,-2.7649993896484446,-3.9174995422363352,-4.289999008178718,1.3100013732910085,3,0.0041348101582778796,-2.1904705679330796,48.18999862670898,1.3200097656995065,47.959999084472656,1.2162103646120659,47.83000183105469,0.0041348101582778796 8730,2014-10-24,48.61999893188477,48.66999816894531,48.209999084472656,48.45000076293945,1869900.0,0.005168492981611372,2.4074429907598405,-1.1333095976807888,84.24854854038182,84.6365234064778,-1.1592671654110518,-3.365253238815292,-3.9241813093747098,-3.6025584302684877,25.778338186402973,0.45999908447265625,2.1658418708541802,2.781999015808111,-1.2890461643299744,6.853044195946197,0.7464764257390684,4.817521605877154,-1.1316796569824277,96.29620908322445,15.172651609057567,2.0355225900690415,10,-1.164999008178718,-3.0149993896484446,-4.167499542236335,-4.539999008178718,1.220001220703118,4,0.0,1.4680864878903968,48.36999893188477,-2.1904705679330796,48.18999862670898,1.3200097656995065,47.959999084472656,0.0 8731,2014-10-27,48.68999862670898,48.95000076293945,48.47000122070313,48.47000122070313,1619300.0,0.0014397304887290296,-3.3636836538296984,1.2941163270800167,83.4597856244381,84.64117258478731,-0.9427604933820461,-3.137751195045759,-3.9082504995185943,-3.664815306008485,26.43870427305042,0.479999542236321,2.420677139938931,2.5609987258911033,-1.4483308954544114,6.570328347236618,0.556333915218346,4.565663536563861,-0.9633431457519421,80.88220444524177,-0.3828857866520252,2.004664810672757,10,-1.019998550415032,-2.949998855590813,-4.189999580383294,-4.609998703002923,1.240001678466804,0,-0.008625963869198228,2.4074429907598405,48.61999893188477,1.4680864878903968,48.36999893188477,-2.1904705679330796,48.18999862670898,-0.008625963869198228 8732,2014-10-28,48.66999816894531,48.849998474121094,48.0,48.72999954223633,2979500.0,-0.00041077137662304253,4.666670905229963,-0.2727367307659138,79.92765180153093,83.43971706893981,-0.785935526309089,-2.8155431570155187,-3.7946549595687316,-3.635353328113169,27.723273298129026,0.8499984741210938,2.5857525720837202,2.257498359680177,-1.6199269096762947,6.134923629036649,0.3187857250019377,4.196210994358417,-0.6986736315917952,74.54527169257766,-4.590251007365282,1.938712634678237,10,-0.9999980926513672,-2.9299983978271484,-4.214999198913574,-4.589998245239258,1.6300010681152344,1,-0.009656819882638668,-3.3636836538296984,48.68999862670898,2.4074429907598405,48.61999893188477,1.4680864878903968,48.36999893188477,-0.009656819882638668 8733,2014-10-29,48.290000915527344,48.97999954223633,47.790000915527344,48.540000915527344,2140800.0,-0.0078076282661632135,1.1061973789927824,4.166571301417763,81.39965056507454,83.24201059809809,-0.35553679596161203,-2.1446196419207695,-3.3535297738672085,-3.2443357279362743,29.40784158993155,1.1899986267089844,2.648038109388203,1.6230010986328125,-2.028184206271682,5.274186403537307,-0.20259155381943117,3.448593751085056,0.6599998474121094,42.0168552112351,-37.52060520408419,1.8255926524522461,10,-0.5350017547607422,-2.535001754760742,-3.8800010681152344,-4.210000991821289,1.8499984741210938,2,0.003934533508113791,4.666670905229963,48.66999816894531,-3.3636836538296984,48.68999862670898,2.4074429907598405,48.61999893188477,0.003934533508113791 8734,2014-10-30,49.56999969482422,49.63999938964844,48.36999893188477,48.5,2311900.0,0.026506497308541155,1.0991758986613753,-4.279998779296875,83.25042844210304,83.24419521574697,-1.3985251411903832,-3.0983168793120086,-4.554009953049942,-4.50224641797913,31.394325678197344,1.3499984741210938,2.597443416775576,2.5949998855590835,-0.9366632594049094,6.126663030523076,0.8291683130770906,4.360831458041076,-1.779998779296875,96.2162295913528,16.630563059827864,1.7658315724819953,10,-1.2199993133544922,-3.4850006103515625,-5.307499885559082,-5.489999771118164,1.299999237060554,3,-0.003429456727696345,1.1061973789927824,48.290000915527344,4.666670905229963,48.66999816894531,-3.3636836538296984,48.68999862670898,-0.003429456727696345 8735,2014-10-31,49.65999984741211,49.84000015258789,49.33000183105469,49.81000137329102,2488700.0,0.0018156173722407853,3.857148047229791,-0.14018838192617974,81.46791032866626,82.91276445724384,-1.2307344565628853,-2.8749802226976158,-4.559227224872366,-4.559032221138139,33.85620388146391,0.5099983215332031,2.4630382574714815,2.392500114440921,-1.001796889059925,5.7867971179417665,0.6953516126905015,4.08964861619134,-1.8699989318847656,91.21949404069632,11.49124464425546,1.697148501750422,10,-0.9449996948242188,-3.4750003814697266,-5.577500343322754,-5.579999923706055,1.2900009155273438,4,0.0004027478418269226,1.0991758986613753,49.56999969482422,1.1061973789927824,48.290000915527344,4.666670905229963,48.66999816894531,0.0004027478418269226 8736,2014-11-03,49.91999816894531,50.22999954223633,49.65999984741211,49.65999984741211,2156600.0,0.005235568311157568,-3.384641342782106,-1.7333045114693244,78.37260080165936,82.2548375662943,-1.2997746377559807,-2.802986527374628,-4.727094330371983,-4.785883157843017,36.84040503524616,0.5699996948242188,2.4193645336420886,2.3504985809326158,-0.8436562847201543,5.544653446585386,0.7534211481062272,3.9475760137590044,-2.047997283935544,87.29501853412359,7.069491091640302,1.5970774328263853,11,-0.9099979400634766,-3.529998779296875,-5.992499351501465,-5.839998245239258,1.0,0,-0.0016025244249144865,3.857148047229791,49.65999984741211,1.0991758986613753,49.56999969482422,1.1061973789927824,48.290000915527344,-0.0016025244249144865 8737,2014-11-04,49.41999816894531,50.22000122070313,49.209999084472656,49.83000183105469,1772300.0,-0.010016026008411338,-1.4337347182645634,-1.5769473421658817,67.94055545611606,80.43277970504525,-0.6379853237042568,-2.0007459073338936,-4.1549925724789745,-4.259937217572876,39.41358438896721,1.0100021362304759,2.366671472240263,1.593498611450194,-1.2991425034675785,4.486139726367966,0.14717805399130413,3.0398191689090837,-1.4065173645019513,66.80320372214605,-11.925064606849304,1.446320557458887,11,-0.40999794006347656,-2.93499755859375,-5.492499351501465,-5.339998245239258,1.8200035095214844,1,0.010319752228379109,-3.384641342782106,49.91999816894531,3.857148047229791,49.65999984741211,1.0991758986613753,49.56999969482422,0.010319752228379109 8738,2014-11-05,50.47000122070313,50.540000915527344,49.22000122070313,49.2599983215332,2636100.0,0.02124652146218864,-1.0465157541436987,-2.951200223297375,82.52430852100056,80.2879377867745,-1.486924223242518,-2.7914086976624404,-5.105988614357123,-5.28401208808085,41.14979309057545,1.3199996948242116,2.267329493926134,2.3880016326904396,-0.49000566838180504,5.266008933762684,0.9489979821543173,3.827005283226562,-2.3235292919921946,96.77421056054936,15.796962517653483,1.4390036505361206,11,-1.3050003051757884,-3.6950016021728587,-6.6050024032592844,-6.390001296997077,-0.09000015258790484,2,-0.003368376848242427,-1.4337347182645634,49.41999816894531,-3.384641342782106,49.91999816894531,3.857148047229791,49.65999984741211,-0.003368376848242427 8739,2014-11-06,49.2400016784668,50.06999969482422,48.709999084472656,50.06999969482422,3123000.0,-0.024370903754442175,2.277117736546266,-0.685947130314156,66.24408751922468,78.28744211775707,-0.1347019455068974,-1.2838443447311576,-3.8066419612263047,-4.0311413814175765,42.19098474514708,1.7600021362304759,2.136946624639201,0.9400020599365249,-1.551313072481726,3.4313171923547756,-0.3056555062726005,2.1856596261456502,-0.9020474308105477,28.961861403640427,-51.88087714040165,1.2456575662091238,11,-0.07500076293945312,-2.405000686645508,-5.470003128051758,-5.160001754760742,0.8999977111816406,3,0.018277775802254315,-1.0465157541436987,50.47000122070313,-1.4337347182645634,49.41999816894531,-3.384641342782106,49.91999816894531,0.018277775802254315 8740,2014-11-07,49.2599983215332,49.349998474121094,48.88999938964844,49.29999923706055,2398000.0,0.00040610565363063955,5.571444141689374,0.048193989309630064,62.565894138966485,75.96589861937133,-0.06075675912172329,-1.067147054723705,-3.7727154022861953,-4.045322582518473,43.288443690507975,0.45999908447265625,1.9896366341627711,0.7749988555908232,-1.3874121247651772,2.9374098359468235,-0.306206634587177,1.8562043457688233,-0.7458803404472647,30.054573046168215,-48.22770403526836,1.0812054901779986,11,-0.09499740600585938,-2.424997329711914,-5.547499656677246,-5.179998397827148,0.9800033569335938,4,0.03268373254588153,2.277117736546266,49.2400016784668,-1.0465157541436987,50.47000122070313,-1.4337347182645634,49.41999816894531,0.03268373254588153 8741,2014-11-10,49.7599983215332,49.77999877929688,49.1500015258789,49.1500015258789,1654800.0,0.010150223650767565,-1.0655756158266978,-15.249570856380112,64.85149418572811,74.29076999539322,-0.4392025053718598,-1.3587949008731357,-4.21799566069663,-4.545482250641697,43.72412417391007,0.629997253417983,1.8552471625746563,1.098498916625978,-0.8551025502783887,3.0521003835303446,0.12169818317379821,2.0752996500781578,-1.0838097056919551,57.37695007962912,-18.838769634606614,0.9768007334521825,11,-0.5949974060058594,-2.6599979400634766,-6.114999771118164,-5.679998397827148,1.4300003051757741,0,0.02391484086709239,5.571444141689374,49.2599983215332,2.277117736546266,49.2400016784668,-1.0465157541436987,50.47000122070313,0.02391484086709239 8742,2014-11-11,49.72999954223633,49.90999984741211,49.4900016784668,49.61999893188477,1975600.0,-0.0006028693791955142,-1.2702903332233586,0.18032981670594658,63.13995529117377,72.2619149649598,-0.27159071275309543,-1.1963891752199274,-4.112187600986545,-4.5159788465754005,43.256288581017934,0.4199981689453125,1.690285831547392,0.9455001831054659,-0.9480621646719882,2.83906253088292,-0.0012809907832576073,1.8922813569941894,-0.9047059424201933,55.73767416264352,-18.626656260449472,0.9467811738887261,11,-0.27499961853027344,-2.559999465942383,-6.040000915527344,-5.649999618530273,2.240001678466804,1,0.023929190381317023,-1.0655756158266978,49.7599983215332,5.571444141689374,49.2599983215332,2.277117736546266,49.2400016784668,0.023929190381317023 8743,2014-11-12,48.2599983215332,48.84000015258789,47.959999084472656,48.72999954223633,2779600.0,-0.029559646777286508,1.550718708536046,-4.272714662228047,49.230764305927195,68.48195228316249,1.3339904230068669,0.33239621095776073,-2.593823615721611,-3.029159251760163,41.9786081454571,1.7700004577636719,1.5015869120856777,-0.5510009765624986,-2.3966549769063406,1.2946530237813434,-1.4738279767344196,0.3718260236094224,2.2800025939941406,14.217969207627945,-56.301512911416026,0.9228270001719202,11,0.9900016784667969,-0.8799972534179688,-4.444999694824219,-4.179998397827148,4.060001373291016,2,0.06174893204677012,-1.2702903332233586,49.72999954223633,-1.0655756158266978,49.7599983215332,5.571444141689374,49.2599983215332,0.06174893204677012 8744,2014-11-13,47.599998474121094,48.5099983215332,47.52000045776367,48.22999954223633,2209400.0,-0.013675919402542203,-1.5063329035747224,1.3404243230959028,43.25395964390069,64.23595776263298,1.8831964959495764,1.0858735201002858,-1.8872973868437697,-2.3683028655208105,41.041417322274754,0.9899978637695312,1.3610779602624064,-1.2350008010864286,-2.9987351498502335,0.5287335476773762,-2.116867975468331,-0.3531336267045262,2.888402404785154,3.3471981919288005,-61.27157486950202,0.8818671743819039,11,1.430002212524414,0.10500144958496094,-3.5749998092651367,-3.519998550415039,4.69000244140625,3,0.05840341771240909,1.550718708536046,48.2599983215332,-1.2702903332233586,49.72999954223633,-1.0655756158266978,49.7599983215332,0.05840341771240909 8745,2014-11-14,47.81999969482422,48.20000076293945,47.5,47.54999923706055,1491700.0,0.004621874532679593,-2.783798830843463,-0.42857142857142855,44.35798011903253,60.45655546456334,1.5363017433701316,0.9649646315192655,-2.0782112173836964,-2.587596601100941,40.0454939490126,0.7000007629394531,1.2451853824175103,-1.046499633789061,-2.7059514455643594,0.6129521779862372,-1.8762255396767102,-0.21677372790141192,2.549665167236327,13.27799647654911,-47.24770878816513,0.8297259058876486,11,1.2000007629394531,0.02500152587890625,-3.59999942779541,-3.739999771118164,4.659999847412109,4,0.04851525950710789,-1.5063329035747224,47.599998474121094,1.550718708536046,48.2599983215332,-1.2702903332233586,49.72999954223633,0.04851525950710789 8746,2014-11-17,48.63000106811523,48.68999862670898,47.63999938964844,47.72999954223633,1484700.0,0.016938548273949028,1.058828809286963,3.333333333333307,49.76472283070408,58.43701850618423,0.5856591744282653,0.22974957458048806,-2.8394418430765924,-3.4004761129146104,38.81690908214656,1.0499992370605398,1.0090664498323036,-0.2764982223510799,-1.867926638978176,1.314930194276016,-1.072212430664628,0.5192159859624681,1.5674839022216887,46.88801409380328,-11.374207884570268,0.795714208313547,11,0.3899993896484446,-0.6050014495849538,-4.362500190734856,-4.729999542236321,4.9300003051757955,0,0.03310714733681519,-2.783798830843463,47.81999969482422,-1.5063329035747224,47.599998474121094,1.550718708536046,48.2599983215332,0.03310714733681519 8747,2014-11-18,48.79999923706055,48.97999954223633,48.41999816894531,48.65999984741211,1734000.0,0.003495746765606711,1.2400054931640625,0.1555546136565943,53.07598612719742,55.16498268465055,0.35589112801547884,0.13271302979911326,-2.9377008470356145,-3.574628499829686,37.43179554088184,0.5600013732910156,0.7937276965348588,-0.14850006103515767,-1.677879744955277,1.3808796228849616,-0.9131899029952137,0.6161897809248984,1.235636635056153,87.83781345609101,26.383811685878086,0.7646898419600586,11,-0.0149993896484375,-0.41499900817871094,-4.039999961853027,-4.474998474121094,5.75,1,0.04897539809454288,1.058828809286963,48.63000106811523,-2.783798830843463,47.81999969482422,-1.5063329035747224,47.599998474121094,0.04897539809454288 8748,2014-11-19,48.6500015258789,48.81999969482422,48.290000915527344,48.54999923706055,1527700.0,-0.0030737236378425292,1.4090928794985391,0.7143051771116659,43.57542822131647,52.64624276266075,0.24649362447957657,0.3361759056696201,-2.7194515941198887,-3.4317750959109503,35.689918798338226,0.529998779296875,0.5901683671624696,-0.3214979171753001,-1.8162929604542057,1.1732971261036056,-1.0688954388147565,0.4258996044641563,1.2334961939107956,77.70282983609637,19.793150467277698,0.7473975216394534,11,0.05499839782715554,-0.18500137329100852,-3.175002098083489,-3.640001296997063,6.579998016357429,2,0.0682425404048177,1.2400054931640625,48.79999923706055,1.058828809286963,48.63000106811523,-2.783798830843463,47.81999969482422,0.0682425404048177 8749,2014-11-20,48.56999969482422,48.77999877929688,48.290000915527344,48.349998474121094,894200.0,-0.0016444363524248384,-1.8823714208778803,2.199961853900595,42.37761887053982,50.403101066168894,0.24748686209279214,0.45527155525553553,-2.584582966569222,-3.35242978577201,33.75445837939951,0.48999786376953836,0.4701873284080378,-0.4114997863769503,-1.891958976830054,1.0689594040761534,-1.1517293816035021,0.32872980884960157,1.1704881617780956,72.29729903885064,17.832695479210415,0.7402295952265503,11,0.13500022888183594,-0.10499954223632812,-3.0950002670288086,-3.559999465942383,5.1399993896484375,3,0.07720815366609135,1.4090928794985391,48.6500015258789,1.2400054931640625,48.79999923706055,1.058828809286963,48.63000106811523,0.07720815366609135 8750,2014-11-21,48.61999893188477,49.0,48.2400016784668,49.0,1716700.0,0.0010294263408423543,2.9999799227024044,-1.7272679983353818,40.634009407023406,47.71226942409059,0.10857432329766681,0.42717373785830404,-2.5435086114055565,-3.3845989259560056,31.79912098910967,0.7599983215332031,0.15392962528403586,-0.3615005493163963,-1.8419597397695,1.1189586411367074,-1.1017301445429482,0.37872904591015555,0.986059653321405,72.05875753121931,20.848635329251323,0.7402295952265503,11,0.08500099182128196,-0.08499908447266336,-3.012499809265144,-3.609998703002937,4.120002746582024,4,0.07548338264639076,-1.8823714208778803,48.56999969482422,1.4090928794985391,48.6500015258789,1.2400054931640625,48.79999923706055,0.07548338264639076 8751,2014-11-24,48.27000045776367,48.72999954223633,48.209999084472656,48.52999877929688,1149600.0,-0.0071986524436464805,-1.7368368217637906,0.6842041861165802,41.53167745063508,45.31134966403074,0.25143025732872815,0.7843054303826662,-2.116553814099767,-3.011758685522537,29.542602142319762,0.5200004577636719,-0.015680747526140237,-0.6904991149902315,-2.1999985376586864,0.8190003076782233,-1.445248826324459,0.06425059634399588,1.2096946123301322,7.5951017412382775,-39.92238764596826,0.754749711334229,11,-0.020000457763671875,0.5300006866455078,-2.6275014877319336,-3.260000228881836,4.919998168945305,0,0.08721771378801657,2.9999799227024044,48.61999893188477,-1.8823714208778803,48.56999969482422,1.4090928794985391,48.6500015258789,0.08721771378801657 8752,2014-11-25,48.20000076293945,48.41999816894531,47.9000015258789,48.41999816894531,1390000.0,-0.0014501697567926852,3.727297948709121,0.8461493316900454,30.4646910321689,43.22623041139093,0.0911627290581265,0.8614560171300241,-1.9755944599007407,-2.9237228628213074,27.911814155643444,0.5199966430664134,-0.16106757950270634,-0.7369989395141587,-2.2798068993516267,0.8058090203233093,-1.5084029194328892,0.03440504040457171,1.16091260294872,27.27269574626033,-13.43523961613553,0.7714039799187324,11,0.049999237060546875,0.8199996948242188,-2.452501296997063,-2.895000457763672,4.340000152587891,1,0.11120333040477504,-1.7368368217637906,48.27000045776367,2.9999799227024044,48.61999893188477,-1.8823714208778803,48.56999969482422,0.11120333040477504 8753,2014-11-26,48.47999954223633,48.6500015258789,48.15999984741211,48.38999938964844,842700.0,0.0058091032129643505,1.27905573840303,-0.4090964262801061,42.181036688649634,43.10701674969636,-0.1724857458118123,0.6286526389819471,-2.179594609984896,-3.187067670593059,26.67340512563535,0.49000167846678977,-0.37395780018447766,-0.46650009155273153,-1.9948052861152163,1.0618051030097533,-1.2306526888339775,0.2976525057285144,0.7692590216985522,52.72716553728382,10.098305654595862,0.7641525972812439,11,-0.22999954223632812,0.5400009155273438,-2.5450010299682617,-3.1300010681152344,4.200000762939453,2,0.12520626551442038,3.727297948709121,48.20000076293945,-1.7368368217637906,48.27000045776367,2.9999799227024044,48.61999893188477,0.12520626551442038 8754,2014-11-28,49.4000015258789,49.68000030517578,48.63000106811523,48.7400016784668,1108800.0,0.01897693878567508,-1.3863590059257558,7.3333192048488165,51.21530594741935,43.86894184173934,-0.905532293518128,-0.32120661745903334,-2.9897410627993537,-4.082022750006111,25.236737733278442,1.2000007629394531,-0.561982416920884,0.46200180053710227,-1.053540229847627,1.9775438309218316,-0.29576921465526596,1.2197728157294705,-1.9000015258788991,84.26972071253417,38.39586160986361,0.7577710151923662,11,-0.7400016784667898,-0.38000106811522727,-3.220001220703118,-3.8750019073486257,3.9300003051757884,4,0.11801615053196501,1.27905573840303,48.47999954223633,3.727297948709121,48.20000076293945,-1.7368368217637906,48.27000045776367,0.11801615053196501 8755,2014-12-01,49.68000030517578,50.38999938964844,49.02999877929688,49.209999084472656,2170500.0,0.005667991308668352,-2.2771026748782446,0.7121232263098652,49.277995864425314,43.814861067708364,-0.9989989969253443,-0.6320349461318528,-3.160491001635201,-4.341319342968873,23.791714483576868,1.3600006103515554,-0.5356664236178261,0.7410005569457994,-0.7765724362617661,2.258573550153365,-0.017785939657983363,1.499787053549582,-2.136400299072264,71.48595608038761,25.94904413841663,0.7587864966037827,12,-0.5349998474121094,-0.6599998474121094,-3.330000877380371,-4.075000762939453,4.239997863769531,0,0.08111913757128186,-1.3863590059257558,49.4000015258789,1.27905573840303,48.47999954223633,3.727297948709121,48.20000076293945,0.08111913757128186 8756,2014-12-02,49.84000015258789,49.97000122070313,49.36999893188477,49.45000076293945,2273800.0,0.003220608825065474,-1.1818143986683876,0.8297837802740082,50.97002333222997,43.58086520160087,-1.0832228692175008,-0.8414783705566791,-3.1955246506803547,-4.473249261798955,22.001897078788,0.6000022888183594,-0.3895284439393478,0.9050003051757827,-0.6020711557229035,2.412071766074469,0.1514645747264396,1.6585360356251257,-2.182544171142574,77.91165827636823,32.274404664168685,0.7535357304493435,12,-0.6949996948242188,-0.8199996948242188,-3.310000419616699,-4.2350006103515625,3.779998779296882,1,0.0581862262640529,-2.2771026748782446,49.68000030517578,-1.3863590059257558,49.4000015258789,1.27905573840303,48.47999954223633,0.0581862262640529 8757,2014-12-03,49.93000030517578,49.97000122070313,49.52999877929688,49.86999893188477,1565600.0,0.0018057815471981264,5.285605296857758,0.15384991588088479,69.46390573689946,46.45736270333232,-1.113133557565149,-0.9394789700750081,-3.1462976899731245,-4.527664933712629,20.92662371399508,0.44000244140625,-0.2519949481106565,0.9695003509521456,-0.5885215578408136,2.527522259745105,0.19048939655566244,1.7485113053486288,-2.163242587402337,79.37223413008634,28.531270498220742,0.7790109543964813,12,-0.7849998474121094,-0.9099998474121094,-3.2250003814697266,-4.190000534057617,3.529998779296875,2,0.06529137395569506,-1.1818143986683876,49.84000015258789,-2.2771026748782446,49.68000030517578,-1.3863590059257558,49.4000015258789,0.06529137395569506 8758,2014-12-04,50.29999923706055,50.40999984741211,49.7400016784668,50.02000045776367,1504700.0,0.007410353086787502,1.67999267578125,4.666539513002015,83.75004172329102,51.05429857586023,-1.368364784358711,-1.3943564237898016,-3.363774366438392,-4.8622810454643,19.68099448178021,0.6699981689453125,-0.2069240317942871,1.3479993820190401,-0.176849013953138,2.8728477779912183,0.5855751840329546,2.1104235800051256,-2.428311852412101,93.82018619164369,35.44432278668059,0.7624241979860888,12,-1.144998550415039,-1.279998779296875,-3.594999313354492,-4.559999465942383,3.4200019836425852,3,0.044532837225500055,5.285605296857758,49.93000030517578,-1.1818143986683876,49.84000015258789,-2.2771026748782446,49.68000030517578,0.044532837225500055 8759,2014-12-05,50.13999938964844,50.20000076293945,49.70000076293945,49.81999969482422,1374800.0,-0.0031809115276133504,1.2727146622277707,1.1428610354223434,79.44165925994764,55.366259670629596,-1.0753217037547813,-1.2263494603336724,-3.0361044813995903,-4.670503292177713,19.201689136061162,0.5999984741210938,-0.20720145992785177,1.1429996490478516,-0.46830387985716015,2.7543031779528633,0.3373478845953457,1.9486514135003574,-2.1160132572341723,80.43476458083964,15.678744043191614,0.8056517644525065,12,-0.9849987030029297,-1.1199989318847656,-3.385000228881836,-4.385000228881836,4.220001220703125,4,0.05065817603603184,1.67999267578125,50.29999923706055,5.285605296857758,49.93000030517578,-1.1818143986683876,49.84000015258789,0.05065817603603184 8760,2014-12-08,50.86999893188477,51.40999984741211,50.20000076293945,50.33000183105469,2108600.0,0.014559225191914216,-2.025000596047016,1.6874925494123199,79.01556913212511,59.531136524128485,-1.6233021152568483,-1.928418387971817,-3.584237689953035,-5.3593672688023375,19.0061172368355,1.2700004577636719,-0.08229087512000177,1.79249916076661,-0.022164685990539112,3.6071630075237593,0.885167237388039,2.699831084145181,-2.702851976570635,73.52937876560965,6.244123017481414,0.907331923378574,12,-1.214998245239265,-1.414999008178718,-3.6524991989135813,-4.7849998474121165,4.180000305175774,0,0.048358619045065776,1.2727146622277707,50.13999938964844,1.67999267578125,50.29999923706055,5.285605296857758,49.93000030517578,0.048358619045065776 8761,2014-12-09,50.95000076293945,51.22999954223633,50.56999969482422,50.68999862670898,1467000.0,0.0015726721591207138,-1.6399993896484375,0.48148802249271294,78.5146344869176,64.87001913021167,-1.433963835167205,-2.018169731308795,-3.4793057406887016,-5.405653635758746,18.432249233539633,0.6599998474121094,0.07444767283080012,1.8130008697509794,-0.16644209107256103,3.79244383057452,0.8232793893392056,2.802722350162753,-2.5234255762574804,75.53197749329883,10.398425085078898,0.989721480411771,12,-1.1650009155273438,-1.4950008392333984,-3.5000009536743164,-4.76500129699707,4.909999847412109,1,0.05829239178669865,-2.025000596047016,50.86999893188477,1.2727146622277707,50.13999938964844,1.67999267578125,50.29999923706055,0.05829239178669865 8762,2014-12-10,50.91999816894531,51.58000183105469,50.72000122070313,51.0099983215332,1849400.0,-0.0005888634650612623,-2.510249203964292,-0.34615158895506554,81.09583142598554,69.19388521213789,-1.0924355388407037,-1.9968224645719062,-3.2650960293821,-5.340809704385315,17.798785000591046,0.8600006103515554,0.25512021490065706,1.7234983444213867,-0.39747725026603575,3.844473939108809,0.6630105470776755,2.783986141765098,-2.2547490094049323,64.89344217388923,1.2940592035056255,1.0604877973437123,12,-0.8149967193603516,-1.3799972534179688,-3.219998359680176,-4.539999008178711,4.840000152587891,2,0.0530243688144143,-1.6399993896484375,50.95000076293945,-2.025000596047016,50.86999893188477,1.2727146622277707,50.13999938964844,0.0530243688144143 8763,2014-12-11,51.2400016784668,51.599998474121094,50.93000030517578,50.93000030517578,1401300.0,0.006284436783751568,-3.322549683135421,-3.4444538634340693,84.31876329381664,72.87204713951536,-1.0949011981921117,-2.19464525177969,-3.399823609950836,-5.624396056159526,19.383487027020347,0.6800003051757812,0.4794892957013275,1.8945016860961914,-0.3637182351124011,4.152721607304784,0.7653917254918952,3.0236116467004877,-2.283277251774983,81.05277740411546,17.78719131987122,1.1291099606042965,12,-0.9250030517578125,-1.69000244140625,-3.4925012588500977,-4.860002517700195,5.209999084472656,3,0.04332547488847549,-2.510249203964292,50.91999816894531,-1.6399993896484375,50.95000076293945,-2.025000596047016,50.86999893188477,0.04332547488847549 8764,2014-12-12,50.38000106811523,51.34000015258789,50.36999893188477,51.02999877929688,1488900.0,-0.01678377404723974,-1.895517459305312,-2.0967575216883496,68.72340874522534,75.03264857071535,-0.09081919912361514,-1.1759886759463498,-2.367490298495106,-4.734525476269361,21.218306030432977,0.9700012207031179,0.7810370294490241,0.8955009460449119,-1.2497455967221072,3.040747488811931,-0.17712232533859407,1.968124217428418,-1.1060837557319019,12.857185675242885,-47.2597513526198,1.0726232713835089,12,0.10499763488770242,-0.8300018310546804,-2.4100008010864187,-3.845001220703118,6.229999542236335,4,0.06629615088876495,-3.322549683135421,51.2400016784668,-2.510249203964292,50.91999816894531,-1.6399993896484375,50.95000076293945,0.06629615088876495 8765,2014-12-15,50.13999938964844,50.70000076293945,49.59000015258789,50.61999893188477,1460100.0,-0.004763828371942669,2.4687345401226657,0.738463434530756,70.3703241988526,77.18823755589565,0.24730177125321973,-0.7939742025022838,-1.9672868500498737,-4.467502576590732,22.754066365564903,1.1100006103515625,0.9844724236468849,0.5394992828369141,-1.473609894125019,2.552608459798847,-0.4670553056440525,1.5460538713178806,-0.5869523378565802,27.36316897225138,-37.769959919390196,1.0065545884809657,12,0.4249992370605469,-0.5900001525878906,-2.139998435974121,-3.604999542236328,6.810001373291016,0,0.08416436521884685,-1.895517459305312,50.38000106811523,-3.322549683135421,51.2400016784668,-2.510249203964292,50.91999816894531,0.08416436521884685 8766,2014-12-16,50.2400016784668,50.68999862670898,49.61000061035156,50.11999893188477,2310400.0,0.0019944613090483454,1.1176501387507356,-0.2500059604701434,72.07788240189976,77.47867940756237,0.2346864792840222,-0.8086339461191514,-1.9048789647386641,-4.532602287481396,23.848060607480555,1.0799980163574148,1.0802366672466945,0.5590015411376967,-1.4191623832082172,2.5371654654836107,-0.4300804210352638,1.5480835033106572,1.3599967956542969,32.33841137653751,-36.03125935461908,0.9890819621729571,12,0.3549976348876953,-0.69000244140625,-2.2400007247924805,-3.7050018310546875,6.779998779296875,1,0.09574039406641477,2.4687345401226657,50.13999938964844,-1.895517459305312,50.38000106811523,-3.322549683135421,51.2400016784668,0.09574039406641477 8767,2014-12-17,51.18999862670898,51.5,50.09000015258789,50.36000061035156,2012700.0,0.018909174293466613,-1.0583955426480702,6.916491830377361,75.61431670156854,76.57470996070431,-0.5786332538708905,-1.655263775508793,-2.690973239998904,-5.45682723189352,24.954358741756643,1.4099998474121094,1.2021449736688012,1.389498519897451,-0.6523112258955805,3.4313082656904825,0.3685936470009352,2.4104033927939668,0.3701998901367247,79.60198060765676,8.87137992403818,1.020904872896514,12,-0.5949993133544851,-1.6399993896484304,-3.057497978210442,-4.654998779296868,5.900001525878913,2,0.09122879681434415,1.1176501387507356,50.2400016784668,2.4687345401226657,50.13999938964844,-1.895517459305312,50.38000106811523,0.09122879681434415 8768,2014-12-18,51.97000122070313,52.0,51.1500015258789,51.41999816894531,1724700.0,0.015237402127750377,1.7868774545363817,0.6626558629279622,74.95140899111443,76.07579326416727,-1.2257328533220218,-2.291261528960952,-3.3294471584776772,-6.194285141010482,26.423174648292903,0.8499984741211009,1.3315171729828563,2.0035011291504006,-0.17943058520655342,4.186432843507355,0.9120352719719236,3.0949669863288776,-2.3600006103515696,98.75523729476244,28.50882935390287,1.0914658571784759,12,-1.1750011444091868,-2.220001220703132,-3.657501220703132,-5.435001373291023,4.819999694824212,3,0.0729266309757226,-1.0583955426480702,51.18999862670898,1.1176501387507356,50.2400016784668,2.4687345401226657,50.13999938964844,0.0729266309757226 8769,2014-12-19,52.31999969482422,52.77000045776367,51.86999893188477,52.02999877929688,2896000.0,0.0067346250894768644,-1.9508217224904774,0.5272714662227573,75.28730760292723,75.6615419831453,-1.3789942903419785,-2.47269085382743,-3.5154577421650544,-6.484581975660291,28.153748633457116,0.9000015258788991,1.3781649252071588,2.165999603271487,-0.15190683209900868,4.483906038641983,1.0070463855862357,3.3249528209567387,-2.662199096679686,85.84903396999584,15.10841512631879,1.1589532176852493,12,-1.1399993896484375,-2.184999465942383,-4.004999160766602,-5.784999847412109,5.150001525878913,4,0.07893732974397927,1.7868774545363817,51.97000122070313,-1.0583955426480702,51.18999862670898,1.1176501387507356,50.2400016784668,0.07893732974397927 8770,2014-12-22,52.290000915527344,52.61999893188477,51.83000183105469,52.31999969482422,1708900.0,-0.000573371167275516,1.507938237965452,-0.10344373997001122,74.06676834180834,75.16733463368871,-1.2587572378014258,-2.270033100271803,-3.340360381997769,-6.38103754904153,29.713503884961433,0.7899971008300852,1.3409369078233198,1.952500724792479,-0.4341363229573716,4.33913777254233,0.7591822009175573,3.145819248667401,-2.507712322998046,84.8101403349932,14.357941451304413,1.1933185238749244,12,-1.1100006103515625,-2.155000686645508,-3.9225006103515625,-5.755001068115234,3.479999542236328,0,0.08261617171900659,-1.9508217224904774,52.31999969482422,1.7868774545363817,51.97000122070313,-1.0583955426480702,51.18999862670898,0.08261617171900659 8771,2014-12-23,52.47999954223633,52.65999984741211,52.1500015258789,52.540000915527344,1336000.0,0.0036335556202402586,2.3999974568620694,2.0001271617497456,74.56643702559813,74.441846366979,-1.350970932804401,-2.243481968217651,-3.4016603568861115,-6.502504863659468,31.41126446351129,0.5099983215332102,1.3515526102841093,1.9319993972778349,-0.42934351234050894,4.293342306896179,0.751327942468663,3.112670852087007,-2.5782024750976547,89.17907154833989,19.03499942003201,1.1806714548091737,12,-1.2999992370605469,-2.2749996185302734,-4.04749870300293,-5.944999694824219,3.740001678466804,1,0.08517532888135082,1.507938237965452,52.290000915527344,-1.9508217224904774,52.31999969482422,1.7868774545363817,51.97000122070313,0.08517532888135082 8772,2014-12-24,53.56000137329102,53.70000076293945,52.45000076293945,52.45000076293945,857600.0,0.02057930336271241,-1.2522510138153824,-18.499586750588204,77.62709387761439,73.69832754295652,-2.2541547297509723,-3.058128726049233,-4.371287800537665,-7.499814313049541,33.880778040050195,1.25,1.3471197982288317,2.7440011978149457,0.2898624133299279,5.198139982299963,1.5169318055724403,3.971070590057451,-3.5434761705273488,94.50982621430856,26.230384158894793,1.2270693922425087,12,-1.9150009155273509,-2.760000228881843,-5.03750133514405,-7.025001525878913,2.3999977111816335,2,0.06460042934573296,2.3999974568620694,52.47999954223633,1.507938237965452,52.290000915527344,-1.9508217224904774,52.31999969482422,0.06460042934573296 8773,2014-12-26,54.54999923706055,54.68000030517578,53.68999862670898,53.68999862670898,1483000.0,0.01848390288248214,-1.3023278508188072,0.7747748986184632,82.76370838059188,75.25836083577502,-3.0455219969875884,-3.7629915637014477,-5.251961148655127,-8.389506124881116,36.37547386590379,1.1199989318847585,1.375553458492277,3.4304990768432617,0.7062650737228182,6.154733079963705,2.06838207528304,4.7926160784034835,-4.312465500686329,95.43855657132148,27.511250772373685,1.362117001560222,12,-2.414999008178711,-3.259998321533203,-5.964999198913574,-8.014999389648438,0.7600021362304759,4,0.046562803868963165,-1.2522510138153824,53.56000137329102,2.3999974568620694,52.47999954223633,1.507938237965452,52.290000915527344,0.046562803868963165 8774,2014-12-29,55.22999954223633,55.38999938964844,54.52000045776367,54.52000045776367,1961100.0,0.012465633633112816,-1.4507043766991543,0.8255797448590269,82.63469634360557,76.6210688518587,-3.31366817373749,-4.199119584231525,-5.792816088988467,-8.950975180900741,38.02808055177895,0.8699989318847656,1.4285030629736113,3.8189994812011747,0.65698887615887,6.981010086243479,2.237994178680026,5.4000047837223235,-4.637068480357982,95.50561918151114,27.11843370908315,1.5810053025211512,12,-2.729999542236328,-3.5849990844726562,-6.6449995040893555,-8.694999694824219,0.7900009155273438,0,0.028245543838870235,-1.3023278508188072,54.54999923706055,-1.2522510138153824,53.56000137329102,2.3999974568620694,52.47999954223633,0.028245543838870235 8775,2014-12-30,53.709999084472656,55.13000106811523,53.540000915527344,55.13000106811523,1783100.0,-0.027521283185984347,1.2394337062955973,-2.0000053728199685,66.9950498235704,76.05630967648878,-1.3790275626670336,-2.489351842191155,-4.1507205731448025,-7.329818820304993,38.68219947987826,1.6899986267089844,1.407462553914911,2.097499084472659,-1.1133040422207543,5.3083022111660725,0.49209752112595595,3.7029006478193622,-2.637361189817298,48.14810454161213,-18.536590965121874,1.6054015633467054,12,-0.9699993133544922,-2.0649986267089844,-5.124999046325684,-7.174999237060547,-0.279998779296875,1,0.07000562651875897,-1.4507043766991543,55.22999954223633,-1.3023278508188072,54.54999923706055,-1.2522510138153824,53.56000137329102,0.07000562651875897 8776,2014-12-31,52.7400016784668,54.09000015258789,52.709999084472656,53.91999816894531,1485400.0,-0.01805990360342946,-1.2258051615245233,0.8309822831737204,60.04416795612678,74.32629314921746,-0.019122552711493768,-1.3607187103020877,-3.088014600862664,-6.275414050586704,39.02021760824323,1.3800010681152344,1.4957918170170927,0.982501602172853,-2.152293725509793,4.117296929855499,-0.5848960616684735,2.5498992660141795,-1.2356276343121309,9.8639813261399,-54.69073074125786,1.567397663841324,12,0.529998779296875,-1.095001220703125,-4.120001792907715,-6.2050018310546875,-0.13000106811523438,2,0.05745162462772524,1.2394337062955973,53.709999084472656,-1.4507043766991543,55.22999954223633,-1.3023278508188072,54.54999923706055,0.05745162462772524 8777,2015-01-02,53.18999862670898,53.2599983215332,52.52999877929688,52.97000122070313,1249300.0,0.00853236507244759,3.0555891110616216,-0.18643903416749247,60.60934738338183,72.73273074835828,-0.17386883019614885,-1.637940333473452,-3.44235337036811,-6.63481561854163,39.304548892582844,0.729999542236321,1.6255373792559098,1.269498634338369,-1.8036067906219984,4.342604059298736,-0.26705407814181825,2.806051346818556,-1.297062048004932,23.07691281684611,-37.76370729097291,1.5365527124801852,1,0.42000198364258523,-1.5449981689453054,-4.664998054504387,-6.654998779296868,0.6000022888183665,4,0.05696564527588954,-1.2258051615245233,52.7400016784668,1.2394337062955973,53.709999084472656,-1.4507043766991543,55.22999954223633,0.05696564527588954 8778,2015-01-05,52.540000915527344,53.43000030517578,52.349998474121094,53.18999862670898,1406300.0,-0.012220299454101524,-1.0970856527004655,-2.954569887812057,62.026736039278745,71.2593339079529,0.6319416801429796,-0.8553786064327085,-2.709692953314743,-5.891014956290562,39.16124653488096,1.0800018310546875,1.743295761527179,0.5075008392334013,-2.478986935860462,3.4939886143272645,-0.9857430483135303,2.000744726780333,-0.2973580557288571,6.25007842714056,-58.15431630198879,1.49324388754693,1,1.0699996948242188,-0.7650012969970703,-3.905000686645508,-6.005001068115234,-0.7800025939941406,0,0.06509322629141012,3.0555891110616216,53.18999862670898,-1.2258051615245233,52.7400016784668,1.2394337062955973,53.709999084472656,0.06509322629141012 8779,2015-01-06,52.68000030517578,53.790000915527344,52.56999969482422,52.70000076293945,2181100.0,0.002664624804128213,-9.166605737900342,0.030770043370326582,64.30182366799038,70.17434005530644,0.6128236056509238,-0.8383113706497838,-2.7695013416628456,-5.940714126567826,39.16735894783911,1.25,1.7685206225059602,0.5205001831054688,-2.340522317629599,3.3815226838405366,-0.9100110672620616,1.951011433472999,-0.3300018310546875,11.870558386082712,-54.85563192980522,1.4305112503675335,1,1.0900001525878906,-0.6700000762939453,-4.045000076293945,-6.145000457763672,-0.4099998474121094,1,0.049924089842058095,-1.0970856527004655,52.540000915527344,3.0555891110616216,53.18999862670898,-1.2258051615245233,52.7400016784668,0.049924089842058095 8780,2015-01-07,53.33000183105469,53.540000915527344,52.43999862670898,52.77000045776367,1244300.0,0.012338677337005333,1.2449036788490653,-27.99942780850658,66.38390139218413,69.26516942937157,0.14065132757273346,-1.3645261182280706,-3.3381649072639448,-6.498912402176856,38.231314413032585,1.1000022888183665,1.7700000600465415,1.047501564025879,-1.7915333546219472,3.886536482673705,-0.37201589529803414,2.467019023349792,2.05999755859375,56.32197767746546,-14.14456141929957,1.4195174593239124,1,0.5399971008300781,-1.1200027465820312,-4.490001678466797,-6.795001983642578,-2.3700027465820312,2,0.050440625058118194,-9.166605737900342,52.68000030517578,-1.0970856527004655,52.540000915527344,3.0555891110616216,53.18999862670898,0.050440625058118194 8781,2015-01-08,53.91999816894531,54.11999893188477,53.5099983215332,53.5099983215332,1490100.0,0.011063122400777115,-1.9756138408433621,0.732140789231681,65.04963108422926,67.86767356343988,-0.2498774245623565,-1.8135930451725386,-3.840547107980754,-6.994020086281253,37.38617976090065,0.7899971008300852,1.7632210383309186,1.4889980316162124,-1.367218337527504,4.345214400759929,0.06088984704435063,2.917106216188074,1.411001205444336,88.70052479013746,18.588594981083006,1.4281081845718597,1,-0.049999237060546875,-1.539999008178711,-4.837497711181641,-7.384998321533203,-2.9099998474121094,3,-0.009087497782070408,1.2449036788490653,53.33000183105469,-9.166605737900342,52.68000030517578,-1.0970856527004655,52.540000915527344,-0.009087497782070408 8782,2015-01-09,53.61999893188477,54.22000122070313,53.22000122070313,54.06999969482422,1617300.0,-0.005563784259052906,1.6666531033675471,-1.0975632449129424,59.60419448684241,65.29439424191216,0.06652308824439501,-1.3712498272292137,-3.453968564199748,-6.596879550768882,36.14333020926451,1.0,1.771408596895057,1.0539987564086957,-1.7563751737213025,3.864372686538694,-0.3511882086563034,2.4591857214736947,1.6531804275512627,67.91436323208433,1.3667283244079869,1.4051869650650006,1,0.2499999999999929,-1.1599998474121165,-4.537498474121101,-7.084999084472663,-1.4099998474121165,4,-0.018836224200903917,-1.9756138408433621,53.91999816894531,1.2449036788490653,53.33000183105469,-9.166605737900342,52.68000030517578,-0.018836224200903917 8783,2015-01-12,53.459999084472656,53.90999984741211,53.18999862670898,53.7400016784668,1275700.0,-0.0029839584222179916,1.322588584191152,0.6222269317170446,56.78572174644394,62.422285953338644,0.06218594245873277,-1.0924144250331693,-3.195213223049194,-6.354532051748869,34.80720774912408,0.7200012207031321,1.7631100431642182,0.7829990386962891,-1.9818555911575828,3.547853668550161,-0.5994282762306469,2.165426353623225,1.75651666030884,57.30331299545446,-6.521807067699001,1.3824273149269366,1,0.2800006866455078,-0.9699993133544922,-4.377498626708984,-6.924999237060547,-1.9899978637695241,0,0.006172873862815509,1.6666531033675471,53.61999893188477,-1.9756138408433621,53.91999816894531,1.2449036788490653,53.33000183105469,0.006172873862815509 8784,2015-01-13,53.72000122070313,54.459999084472656,53.31000137329102,53.709999084472656,1383300.0,0.004863489350600991,-1.8395090799487928,-0.0357215841746279,58.2850638730496,61.45450973661411,-0.4856008486111776,-1.148232834226441,-3.3926669933061078,-6.528720931472144,34.54286929666453,1.1499977111816335,1.6375739750362612,0.8760011672973675,-1.7018342133690538,3.453836547963789,-0.4129165230358396,2.1649188576305747,1.4409841817169138,63.3664506893841,2.10508854978206,1.2889176903332105,1,-0.3150024414062571,-1.230001449584968,-4.632500648498542,-7.185001373291023,-1.7900009155273509,1,-0.036485533407146775,1.322588584191152,53.459999084472656,1.6666531033675471,53.61999893188477,-1.9756138408433621,53.91999816894531,-0.036485533407146775 8785,2015-01-14,54.36000061035156,54.4000015258789,53.349998474121094,53.56000137329102,1226300.0,0.01191361457753981,1.3863676756817904,79.98283752854658,60.35243974935566,61.488762158083986,-1.144005586483452,-1.5345472581940243,-3.9642929741653674,-7.077036966030974,35.47157930330713,1.0500030517578054,1.3722844410659434,1.3050004959106474,-1.0192915873990884,3.629292579220383,0.14285445425578303,2.4671465375655117,0.7465650565542603,92.12610723801004,32.97527820464772,1.162146041654868,1,-0.9550018310546875,-1.8700008392333984,-5.272500038146973,-7.825000762939453,-1.8199996948242188,2,-0.03844739016043908,-1.8395090799487928,53.72000122070313,1.322588584191152,53.459999084472656,1.6666531033675471,53.61999893188477,-0.03844739016043908 8786,2015-01-15,55.04999923706055,55.16999816894531,54.11999893188477,54.38000106811523,1375800.0,0.012693131327478069,1.3077006916788776,0.8374985098824759,58.573072850728764,61.26250943223364,-1.6448448710346497,-1.9454613257993216,-4.584872441559753,-7.669131740633574,36.63573433685797,1.0499992370605398,1.0574725668134377,1.7544992446899386,-0.3259909050270764,3.8349893944069535,0.7142541698314275,2.7947443195484496,-2.6100006103515696,93.93944648344558,37.63944928377883,1.0402450748585077,1,-1.2900009155273438,-2.559999465942383,-5.494998931884766,-8.079999923706055,-2.489997863769524,3,-0.07429609826105932,1.3863676756817904,54.36000061035156,-1.8395090799487928,53.72000122070313,1.322588584191152,53.459999084472656,-0.07429609826105932 8787,2015-01-16,55.86000061035156,55.9000015258789,54.849998474121094,55.11999893188477,1717200.0,0.014713921607935498,1.560972092352522,1.1044831355758278,57.69684374920155,60.78141028889174,-2.275578295900715,-2.5166912722078933,-5.298492135575458,-8.38350877846571,37.309163804652314,1.0500030517578054,0.9644849410381156,2.331000518798831,0.19789465412559082,4.464106383472071,1.264447586462211,3.397553451135451,-3.3654019927978567,98.52395303563738,45.22598133710047,1.066552932336621,1,-1.6900005340576243,-3.114999771118164,-6.2400007247924805,-8.89000129699707,-4.290000915527344,4,-0.08682424339106776,1.3077006916788776,55.04999923706055,1.3863676756817904,54.36000061035156,-1.8395090799487928,53.72000122070313,-0.08682424339106776 8788,2015-01-20,55.7599983215332,56.13000106811523,55.209999084472656,56.0,1735100.0,-0.0017902307147455998,2.679979858552181,-0.3243258568873203,53.34173561670195,59.56362272763747,-1.867134464057564,-2.2326633792222808,-5.135132936913379,-8.180946336939627,37.68210309939646,0.920001983642571,1.006198734936362,2.0414983749389677,-0.18001555710173278,4.263012306979668,0.930741408918621,3.1522553409593144,-3.1291835876464873,86.87933380769073,37.31258632070444,1.1107569660203498,1,-1.4749984741211009,-2.8999977111816406,-5.937497138977051,-8.694997787475586,-4.969997406005859,1,-0.06366569842039649,1.560972092352522,55.86000061035156,1.3077006916788776,55.04999923706055,1.3863676756817904,54.36000061035156,-0.06366569842039649 8789,2015-01-21,56.45000076293945,56.52000045776367,55.20000076293945,55.599998474121094,1259200.0,0.01237450613659341,1.666661529035962,-3.5416514344750856,69.29580098225847,59.88716712653462,-2.1971806908953653,-2.7377584157451196,-5.712801669394587,-8.771957359104412,37.62786804553243,1.3199996948242188,1.0347835477995275,2.525000762939456,0.0930083794656511,4.956993146413261,1.309004571202557,3.740996954676355,-3.60923484899903,97.79180911603773,46.060898131168585,1.215996191736902,1,-1.595001220703125,-3.395000457763672,-6.5175018310546875,-9.280000686645508,-5.470001220703125,2,-0.08821965411745025,2.679979858552181,55.7599983215332,1.560972092352522,55.86000061035156,1.3077006916788776,55.04999923706055,-0.08821965411745025 8790,2015-01-22,56.61000061035156,56.81000137329102,56.11000061035156,56.59000015258789,1252400.0,0.002834363954821173,2.3333212232404,0.023529886950628975,80.76312174590716,61.63311053338772,-2.0595693153547714,-2.6957320934158275,-5.756937168144219,-8.839492984859945,37.6868164168261,0.7000007629394602,1.1185769399924936,2.4690006256103487,-0.11423172049169494,5.052232971712392,1.1773844525593233,3.760616798661374,-3.4748959329052767,92.56503414789073,34.07019017422026,1.291616173051022,1,-1.6100006103515625,-3.4099998474121094,-6.592501640319824,-9.305002212524414,-6.5,3,-0.08267091069983146,1.666661529035962,56.45000076293945,2.679979858552181,55.7599983215332,1.560972092352522,55.86000061035156,-0.08267091069983146 8791,2015-01-23,56.95000076293945,57.25,56.599998474121094,56.77000045776367,1343200.0,0.006006008636673998,-1.4999853282079874,8.999809269502194,80.42072775531628,63.94605867432926,-2.150736728931392,-2.828709990196735,-5.990852229264604,-9.087146913689573,37.80086381154374,0.6500015258789062,1.196936368124014,2.585500717163086,-0.1609684721594391,5.331969906485611,1.2122661225018234,3.9587353118243485,-3.447406415908695,87.50003973640459,23.511960506406446,1.3732345946612639,1,-1.730001449584961,-3.520000457763672,-6.8925018310546875,-9.585000991821289,-6.280002593994141,4,-0.07743634395667898,2.3333212232404,56.61000061035156,1.666661529035962,56.45000076293945,2.679979858552181,55.7599983215332,-0.07743634395667898 8792,2015-01-26,57.02000045776367,57.040000915527344,56.29999923706055,56.7400016784668,1996400.0,0.0012291430006401427,3.6250149011754047,1.5555461365659307,89.99997956413014,67.63653176518328,-1.8860670648918543,-2.768127852573784,-5.9507990869945075,-9.053396502092575,37.117850260936905,0.7400016784667969,1.2125122790739837,2.4825004577636705,-0.4781387487634703,5.443139664290811,1.0021808545000965,3.9628200610272444,-3.067717432376604,88.78050595930368,16.76650712667535,1.4803196032635713,1,-1.739999771118164,-3.3500003814697266,-6.947501182556152,-9.655000686645508,-7.080001831054695,0,-0.07821815237929186,-1.4999853282079874,56.95000076293945,2.3333212232404,56.61000061035156,1.666661529035962,56.45000076293945,-0.07821815237929186 8793,2015-01-27,57.09000015258789,57.4900016784668,56.79999923706055,56.86999893188477,1209100.0,0.0012276340628245563,-2.8333403975755522,0.7857220708446613,89.87339763819993,71.14634662797776,-1.549999915477656,-2.780645397505296,-5.860273707689508,-9.024093582085854,35.99351659213479,0.69000244140625,1.2219269321417272,2.4255001068115263,-0.7476801671925983,5.598680380815651,0.838909969809464,4.012090243813589,-2.741991090247268,82.53269144275458,2.790703462784464,1.586590137002062,1,-1.6700000762939453,-2.769998550415039,-7.017500877380371,-9.460000991821289,-6.6100006103515625,1,-0.09668944548975356,3.6250149011754047,57.02000045776367,-1.4999853282079874,56.95000076293945,2.3333212232404,56.61000061035156,-0.09668944548975356 8794,2015-01-28,56.790000915527344,58.0099983215332,56.6500015258789,57.02000045776367,2276800.0,-0.005254847368343363,-4.333338319881997,-1.0454466638923905,83.39767259294825,73.7069280550436,-0.8590645705605837,-2.4851999007011045,-5.378648711550923,-8.6231329746917,34.597036728817606,1.359996795654304,1.3292939061244908,2.0475008010864286,-1.2581365224913483,5.353138124664206,0.3946821392975437,3.7003194628753135,-2.002112886929055,35.78953285964106,-44.97692159494747,1.652818661788887,1,-0.7250022888183594,-1.8700008392333984,-6.517500877380371,-8.89000129699707,-8.389999389648445,2,-0.10565240188892999,-2.8333403975755522,57.09000015258789,3.6250149011754047,57.02000045776367,-1.4999853282079874,56.95000076293945,-0.10565240188892999 8795,2015-01-29,57.47000122070313,57.58000183105469,56.45000076293945,56.72999954223633,1506400.0,0.011973944254504598,1.3541617824119145,-3.2174050055562313,83.68121606948971,76.49672174601706,-1.1750915396108823,-3.0241151092278074,-5.872469246984473,-9.207571432193852,34.39735284662976,1.1300010681152344,1.5195146475146544,2.539500999450688,-0.9418993283347916,6.020901327236167,0.7988008355579481,4.280201163343428,-2.166575545235254,68.42120526651628,-10.873131091680577,1.7407001638927388,1,-1.0400028228759837,-2.550001144409187,-6.8125009536743235,-8.975000381469734,-8.85000228881836,3,-0.11292851123394143,-4.333338319881997,56.790000915527344,-2.8333403975755522,57.09000015258789,3.6250149011754047,57.02000045776367,-0.11292851123394143 8796,2015-01-30,55.77000045776367,57.47999954223633,55.709999084472656,57.36999893188477,2491800.0,-0.02958066342144161,-1.0581386064832066,-2.162155195966729,66.11693895688984,77.43228788020464,0.7127334970336179,-1.144135885794043,-4.028317008521597,-7.416133947897755,34.81946917115326,1.7700004577636719,1.6548612017976794,0.6880002975463881,-2.652914682766564,4.0289152778593404,-0.9824571926100845,2.3584577877028607,2.2399978637695312,2.6087562258367876,-74.89780413574807,1.6704574901564748,1,0.8349990844726562,-0.6900005340576172,-5.112500190734863,-6.950000762939453,-7.420001983642578,4,-0.10148825176536624,1.3541617824119145,57.47000122070313,-4.333338319881997,56.790000915527344,-2.8333403975755522,57.09000015258789,-0.10148825176536624 8797,2015-02-02,56.22000122070313,56.38000106811523,55.20000076293945,55.84000015258789,1520100.0,0.008068867836575677,2.371425768796948,-0.23750089407052766,69.82758242697821,79.264048636902,0.35667755563563475,-1.4287502123138651,-4.331445544159287,-7.761253358189286,35.23744732286583,1.1800003051757741,1.7435246764821244,0.9865009307861428,-2.266820194233361,4.2398220558056465,-0.6401596317236056,2.613161493295891,1.7439971160888632,36.298980212428845,-41.95534427290434,1.6266605625097517,2,0.384998321533196,-1.0400028228759837,-5.527501106262214,-7.260000228881843,-8.400001525878913,0,-0.09871936910798251,-1.0581386064832066,55.77000045776367,1.3541617824119145,57.47000122070313,-4.333338319881997,56.790000915527344,-0.09871936910798251 8798,2015-02-03,55.959999084472656,56.18000030517578,55.47999954223633,56.08000183105469,1850300.0,-0.004624726620154007,3.375008940705243,-0.3157958138834454,66.09192315365533,78.90806221150164,0.7241895643898815,-0.9479976432884314,-3.919728626626032,-7.3984136833505545,35.88665391544117,0.740001678466804,1.8119791962177203,0.5554988861083956,-2.451948339547151,3.5629461117639423,-0.9482247267193813,2.0592224989361725,1.893439349365238,27.046227111796522,-50.89816589497232,1.5037236128277742,2,0.6450004577636719,-0.7800006866455078,-4.7374982833862305,-6.354999542236328,-7.3999977111816335,1,-0.10757685054062238,2.371425768796948,56.22000122070313,-1.0581386064832066,55.77000045776367,1.3541617824119145,57.47000122070313,-0.10757685054062238 8799,2015-02-04,55.31000137329102,56.02000045776367,55.13999938964844,55.88000106811523,1437700.0,-0.011615398888774942,1.0705944655375141,4.749888740542827,56.814921640045014,76.24715108862807,1.3359633315476316,-0.09577476995102785,-3.119862041482712,-6.655179990361994,36.16539901123036,0.8800010681152344,1.8216873087793388,-0.2259988784789968,-2.948331255060843,2.4963334981028495,-1.58716506676992,1.1351673098119264,2.437299553710936,6.967287440278451,-66.32532688368632,1.3611661882909247,2,1.2649974822997976,-0.1300029754638743,-3.597500801086433,-4.855001449584968,-7.1000022888183665,2,-0.08732601177238597,3.375008940705243,55.959999084472656,2.371425768796948,56.22000122070313,-1.0581386064832066,55.77000045776367,-0.08732601177238597 8800,2015-02-05,56.02000045776367,56.11999893188477,55.11000061035156,55.59000015258789,1501100.0,0.012836721512277993,2.2063578564940465,-0.7543869042042189,56.938486827025706,73.6380132077069,0.5961645142216838,-0.6260087307096143,-3.6702639005348274,-7.249783088625989,36.646968329455675,1.0099983215332102,1.9090518177460325,0.34950027465820455,-2.172350214979211,2.87135076429562,-0.9114249701605033,1.6104255194769124,1.570862376997077,38.39663533892072,-30.950662709429366,1.2609252448187067,2,0.5399990081787109,-0.8400020599365234,-3.947500228881836,-5.130001068115234,-6.959999084472649,3,-0.13602282880432814,1.0705944655375141,55.31000137329102,3.375008940705243,55.959999084472656,2.371425768796948,56.22000122070313,-0.13602282880432814 8801,2015-02-06,53.43000030517578,55.77000045776367,53.16999816894531,55.72000122070313,2686000.0,-0.046233490386002773,1.1757346885354751,-5.32557974485905,36.14595711882191,67.65423293600598,2.9439288536720554,2.029450802842966,-0.9361887783345892,-4.5641839794949135,36.176420815462315,2.8500022888183594,1.7427231871320927,-2.2159999847412095,-4.8177117489254755,0.38571177944305646,-3.516855866833346,-0.915144102649073,3.962393551632232,8.099747707321498,-55.179283553975644,1.3008558820921345,2,2.1599979400634766,1.7499980926513672,-1.2375001907348633,-2.5400009155273438,-4.729999542236328,4,-0.09002435608867221,2.2063578564940465,56.02000045776367,1.0705944655375141,55.31000137329102,3.375008940705243,55.959999084472656,-0.09002435608867221 8802,2015-02-09,52.61000061035156,53.65999984741211,52.22000122070313,53.34000015258789,2342800.0,-0.01534717743104308,1.1021894151813827,0.3187769652346278,33.40359771311154,61.37981072210728,3.433671500466069,2.9195933671234826,0.02358457641225442,-3.655736133475017,36.315321195692064,1.4399986267089773,1.457007049959472,-2.985499763488768,-5.7845184717844305,-0.18648105519310576,-4.385009117636599,-1.585990409340937,4.3601536776701835,9.848471712471781,-48.361437516844006,1.3995093541478316,2,2.5049991607666016,2.5049991607666016,-0.15250015258789062,-1.6500015258789062,-2.69000244140625,0,-0.08097323867721584,1.1757346885354751,53.43000030517578,2.2063578564940465,56.02000045776367,1.0705944655375141,55.31000137329102,-0.08097323867721584 8803,2015-02-10,53.790000915527344,53.88000106811523,52.54999923706055,52.63999938964844,1521700.0,0.022429201510854924,1.0000000000000107,-1.575345543855982,36.67334684658688,56.18821897251157,1.9403917589678414,1.8609979233453515,-1.0090751106738338,-4.739369055458916,36.424578411894124,1.3300018310546804,1.1584406430965046,-1.8219995498657227,-4.571465323477632,0.9274662237461868,-3.196732436671681,-0.44726666305976437,2.610135004416172,40.25642605694056,-12.41182673677502,1.3747328868059552,2,1.1100006103515625,1.3249988555908203,-1.1625003814697266,-2.565000534057617,-4.1599998474121165,1,-0.11098719314168648,1.1021894151813827,52.61000061035156,1.1757346885354751,53.43000030517578,2.2063578564940465,56.02000045776367,-0.11098719314168648 8804,2015-02-11,51.7599983215332,52.9000015258789,51.5,52.9000015258789,3594500.0,-0.03773940433988998,1.4561361240777173,-0.9913058188983107,29.53585927407454,50.17206821746544,3.555782333956479,3.9385654465379645,1.1180581869139914,-2.613127082300558,36.408386327242034,2.2900009155273438,0.7322101081628176,-3.7540019989013658,-6.898725181343806,-0.6092788164589251,-5.3263635901225825,-2.181640407680149,4.138521434501463,5.627670598337873,-40.2591826674134,1.5723615912212188,2,2.730001449584961,2.9950008392333984,0.9325017929077148,-0.3149986267089844,-1.5699996948242259,2,-0.06182374520887335,1.0000000000000107,53.790000915527344,1.1021894151813827,52.61000061035156,1.1757346885354751,53.43000030517578,-0.06182374520887335 8805,2015-02-12,52.27000045776367,52.349998474121094,51.349998474121094,51.93999862670898,1990100.0,0.009853210061220086,3.081650447644998,-0.28947447673543947,30.532451573673157,46.21823628599692,2.492726306635902,3.440345840667973,0.7040890698006166,-3.025980957879021,36.42739284210528,1.0,0.2815768256366198,-3.1394998550415067,-6.571470694190495,0.2924709841074815,-4.855485274616001,-1.4235144354670126,3.012726532426143,20.814515175497572,-18.990279104977635,1.715985419574495,2,1.5949993133544922,2.4099979400634766,0.619999885559082,-0.8250007629394531,-2.1000022888183594,3,-0.0776736433467542,1.4561361240777173,51.7599983215332,1.0000000000000107,53.790000915527344,1.1021894151813827,52.61000061035156,-0.0776736433467542 8806,2015-02-13,50.959999084472656,52.22999954223633,50.540000915527344,52.22999954223633,3922000.0,-0.02506220321060737,1.6614142008812849,-3.8484648818605542,27.14932634375242,41.476207832305164,3.406953770843181,4.6675306572683795,2.0917230621614067,-1.619714466399202,36.10228551582598,1.7299995422363281,-0.15726442422314335,-4.245001220703124,-8.212764168278312,-0.27723827312793503,-6.228882694490714,-2.261119746915533,3.693491343146164,12.574794902925124,-20.165971159511894,1.983881473787594,2,2.4000015258789062,3.315000534057617,2.0799999237060547,0.4850006103515625,-1.3400001525878835,4,-0.03728410018281492,3.081650447644998,52.27000045776367,1.4561361240777173,51.7599983215332,1.0000000000000107,53.790000915527344,-0.03728410018281492 8807,2015-02-17,51.0099983215332,51.56000137329102,50.40999984741211,50.88000106811523,2452500.0,0.000981146741734884,-1.149536175461877,-0.10236000516636538,27.039277535821867,37.13702498587922,2.8387172808466303,4.464445781623951,2.118636638287626,-1.5669113513386606,35.34761750234862,1.1500015258789134,-0.6959301967362279,-3.9525018692016616,-8.324008136686288,0.419004398282965,-6.138255002943971,-1.7667487354593518,2.90306399390915,17.29101622619941,-8.773370998214059,2.185753133742312,2,2.2550010681152344,3.200000762939453,2.1150007247924805,0.4350013732910156,-1.9199981689453125,1,-0.04528519181735813,1.6614142008812849,50.959999084472656,3.081650447644998,52.27000045776367,1.4561361240777173,51.7599983215332,-0.04528519181735813 8808,2015-02-18,52.209999084472656,52.2599983215332,50.7599983215332,50.959999084472656,1889500.0,0.02352481478974866,1.2222247339598864,9.615587769234757,33.8048106168314,34.580345983299935,1.1743322864518007,3.146156618537262,0.999150581464491,-2.6530544101489397,34.16065017316573,1.5,-1.0312508017291222,-2.5750011444091783,-7.095898885107971,1.9458965962896144,-4.835450014758578,-0.31455227405977837,1.0024507373636453,72.2890772575258,45.49454441838378,2.2604488703493972,2,1.0550003051757812,2.0,0.9549999237060547,-0.7649993896484375,-3.3400001525878835,2,-0.04386134755187909,-1.149536175461877,51.0099983215332,1.6614142008812849,50.959999084472656,3.081650447644998,52.27000045776367,-0.04386134755187909 8809,2015-02-19,51.47000122070313,52.2400016784668,51.27999877929688,52.20000076293945,1416400.0,-0.01417348930752238,1.3703735100335612,-0.5839996337890568,28.87324624722561,31.461985918877698,1.4665685973423948,3.6827526076463997,1.8178824128005928,-1.7954801090045365,32.69399747107201,0.9600028991699148,-1.4908159679186141,-3.0659990310668874,-7.746528121437876,1.6145300593041014,-5.406263576252378,-0.7257344858813966,1.1819586062483296,54.63928472409334,31.742495883030294,2.3402645451854944,2,1.6199989318847585,2.739997863769524,1.644998550415032,-0.025001525878913355,-2.020000457763679,3,-0.03574898210509059,1.2222247339598864,52.209999084472656,-1.149536175461877,51.0099983215332,1.6614142008812849,50.959999084472656,-0.03574898210509059 8810,2015-02-20,51.93000030517578,51.93000030517578,50.9000015258789,51.56000137329102,3689900.0,0.008937226997531633,4.567577041642219,-0.5068481697280018,35.18518791059127,31.35523378462985,0.4083311305439494,3.008405062756175,1.4200521816530483,-2.132916529114624,31.08877139918552,1.029998779296882,-1.9274883468353678,-2.371999931335452,-7.083789462400858,2.3397895997299543,-4.727894696868155,-0.0161051658027489,0.3299980163574219,82.1622546735235,54.3569820844443,2.355894765532702,2,0.21500015258789062,2.279998779296875,1.0174989700317383,-0.4850006103515625,-2.200000762939453,4,-0.03350667568344656,1.3703735100335612,51.47000122070313,1.2222247339598864,52.209999084472656,-1.149536175461877,51.0099983215332,-0.03350667568344656 8811,2015-02-23,52.540000915527344,52.56000137329102,51.84000015258789,51.849998474121094,1921200.0,0.011746593621544177,-1.0281750679661927,1.8648768467827934,35.97561152898962,31.64101309750519,-0.3812889974894489,2.161921222646221,0.8780113793778384,-2.6163614161914026,28.935359197818254,0.7200012207031321,-2.25562977900411,-1.541499328613284,-6.142984047026353,3.0599853897997846,-3.842241687819822,0.7592430305932538,-2.1300010681152344,99.0697468107376,69.35062696587116,2.3007423592065352,2,-0.3950004577636719,1.6699981689453125,0.4074983596801758,-1.095001220703125,-3.0400009155273438,0,-0.04510854026044786,4.567577041642219,51.93000030517578,1.3703735100335612,51.47000122070313,1.2222247339598864,52.209999084472656,-0.04510854026044786 8812,2015-02-24,52.56000137329102,52.88000106811523,52.2599983215332,52.47000122070313,1639200.0,0.00038067105852990224,-1.431354949698846,0.13043454223794781,36.80125221573771,31.655224805188617,-0.45720801361156305,1.8874261529902583,0.9285715420383127,-2.5104807766844957,27.01044684328528,0.6200027465820241,-2.67331698643833,-1.2984989166259666,-5.729501853644237,3.132504020392304,-3.5140003851351054,0.9170025518831721,-2.107001495361338,84.90569432798497,52.582737747182435,2.2155014685091357,2,-0.9050006866455149,1.6499977111816335,0.5649976730346609,-1.115001678466804,-2.6300010681152415,1,-0.055936118047748895,-1.0281750679661927,52.540000915527344,4.567577041642219,51.93000030517578,1.3703735100335612,51.47000122070313,-0.055936118047748895 8813,2015-02-25,51.56999969482422,52.7400016784668,51.459999084472656,52.68000030517578,1510700.0,-0.01883564788051706,1.0812993505728232,-12.333319204848896,35.85476454641329,32.35732539100403,0.2064837813464493,2.5746849576034307,1.9687684941783061,-1.4022702845756427,24.950613003005362,1.2800025939941406,-2.7370360679645884,-2.012500572204587,-6.2806595921043,2.255658447695126,-4.146580082154443,0.1215789377452694,-1.0199197692871138,33.838299184078814,-1.6220851081443826,2.134079509949857,2,0.07500076293945312,2.6399993896484375,1.8875007629394531,0.13000106811523438,-1.779998779296875,2,-0.04808996619957773,-1.431354949698846,52.56000137329102,-1.0281750679661927,52.540000915527344,4.567577041642219,51.93000030517578,-0.04808996619957773 8814,2015-02-26,50.790000915527344,51.63000106811523,50.7599983215332,51.56000137329102,1731900.0,-0.015125049135401802,-1.096377900643881,0.6936937246546219,30.323560268033333,32.33411524593294,0.9324786654889934,3.037885219618204,2.818658442813387,-0.5107513538769979,22.682823860190588,0.8700027465820241,-2.7228749925461244,-2.492499351501465,-6.653511474303109,1.668512771300179,-4.57300541290229,-0.41199329010063934,-0.14672414428711278,1.4152148643445075,-32.28272539943741,2.0805060614008233,2,0.8549995422363281,3.4199981689453125,2.782499313354492,1.0249996185302734,-0.5600013732910156,3,-0.03780275544463707,1.0812993505728232,51.56999969482422,-1.431354949698846,52.56000137329102,-1.0281750679661927,52.540000915527344,-0.03780275544463707 8815,2015-02-27,50.97999954223633,51.2400016784668,50.61999893188477,50.91999816894531,1319100.0,0.0037408667707052867,1.1379196948271648,-0.07792381509132902,38.75114764905776,33.62320650207798,0.6037395944284185,2.4630226556336368,2.7099369457676303,-0.5933797056887116,20.634487493526528,0.6200027465820241,-2.836011963076004,-1.9780006408691406,-5.758892855825451,1.8028915740871696,-3.8684467483472957,-0.08755453339098551,1.9000015258788991,15.929215489681544,-20.13895787591057,1.8904461074781562,2,0.6650009155273438,3.229999542236328,2.9750003814697266,1.0300006866455078,-1.4399986267089844,4,-0.03001174564604081,-1.096377900643881,50.790000915527344,1.0812993505728232,51.56999969482422,-1.431354949698846,52.56000137329102,-0.03001174564604081 8816,2015-03-02,50.11000061035156,50.83000183105469,49.52000045776367,50.790000915527344,1854600.0,-0.017065495090167304,2.4473623450283593,-11.333079026002924,38.57404276923249,34.90484708356805,1.4980191808178702,3.0432775218127475,3.649555436164867,0.3789028484458612,19.78530904606992,1.4599990844726562,-2.691838045370986,-2.564999580383301,-6.306767227066942,1.1767680663003404,-4.435883403725121,-0.6941157570414802,2.7248004150390557,17.559525161102847,-20.923684977824486,1.8708838233418206,3,1.0900001525878906,3.654998779296875,3.989999771118164,2.0450000762939453,-0.75,0,-0.00758333792629684,1.1379196948271648,50.97999954223633,-1.096377900643881,50.790000915527344,1.0812993505728232,51.56999969482422,-0.00758333792629684 8817,2015-03-03,50.66999816894531,50.68000030517578,49.36000061035156,50.11999893188477,2462500.0,0.011175365231946621,3.6315493598709705,-0.8088220444524125,34.88370717614069,35.02472447904686,0.9886922261971591,2.156746184485897,3.136494134460932,-0.080903148822145,19.589997615153507,1.3199996948242188,-2.5836037838832056,-1.7275018692016602,-5.173836105965428,1.7188323675621078,-3.4506689875835406,-0.004334750819779742,2.03221083374023,38.7573119710354,0.477813259202982,1.7231671183818824,3,0.45000267028808594,3.0150012969970703,3.655001640319824,1.7050018310546875,-1.6199989318847656,1,-0.023090550843208435,2.4473623450283593,50.11000061035156,1.1379196948271648,50.97999954223633,-1.096377900643881,50.790000915527344,-0.023090550843208435 8818,2015-03-04,49.93999862670898,50.47999954223633,49.70000076293945,50.41999816894531,1331100.0,-0.014406938397794056,1.5999860128300496,-0.8727276510449059,39.91130614098818,36.25117557835381,1.5229881303987938,2.542998920596503,3.8807693369850966,0.7288156576763711,19.38413131181799,0.9699974060058594,-2.3052667311013337,-2.156501388549813,-5.333811965823159,1.0208091887235327,-3.745156677186486,-0.5678460999131403,2.561677872436526,25.55056825533908,-16.162732313264527,1.5886552886366732,3,1.1800022125244212,3.7450008392334055,4.535001754760749,2.4350013732910227,-0.2899971008300781,2,-0.00020020668418374576,3.6315493598709705,50.66999816894531,2.4473623450283593,50.11000061035156,1.1379196948271648,50.97999954223633,-0.00020020668418374576 8819,2015-03-05,50.47999954223633,50.58000183105469,49.93999862670898,50.18000030517578,1386700.0,0.010812994200575465,1.5599932861840633,-0.6249990065882971,40.110487177131034,36.79843105241379,0.925067989865795,1.7102800692510556,3.350330049560114,0.2801476351849672,19.568272155883395,0.6400032043457102,-2.0044119326082495,-1.3750003814697251,-4.24307231086793,1.49307154792848,-2.809036346168824,0.059035583229373856,1.8331764035815397,59.57437742349811,14.588900957760593,1.4340359646991023,3,0.6400012969970703,3.2049999237060547,4.39000129699707,2.0150012969970703,-1.0499992370605469,3,-0.01366875263403411,1.5999860128300496,49.93999862670898,3.6315493598709705,50.66999816894531,2.4473623450283593,50.11000061035156,-0.01366875263403411 8820,2015-03-06,48.4000015258789,49.81999969482422,48.18999862670898,49.81999969482422,2828700.0,-0.041204398478987825,1.2957791126250624,-4.7333392673219725,36.965378680875055,36.908405180401054,2.7397960354065702,3.3625354722358693,5.416884173680636,2.429453021149044,20.013758149666515,2.290000915527351,-1.934930497593605,-3.0739984512329173,-5.61872629759128,-0.5292706048745544,-4.346362374412095,-1.8016345280537394,3.7359838998109893,7.954645616499103,-39.431502916547174,1.27236392317918,3,2.134998321533203,4.484998703002937,7.092497825622566,4.354997634887702,1.379997253417983,4,0.03780987517901102,1.5599932861840633,50.47999954223633,1.5999860128300496,49.93999862670898,3.6315493598709705,50.66999816894531,0.03780987517901102 8821,2015-03-09,48.61999893188477,48.849998474121094,48.41999816894531,48.5,1472600.0,0.004545400807234312,-2.071402296971431,-0.08450639902859873,38.03802939954552,37.045824867490815,2.129175601258403,2.9130626286178156,5.179596919845032,2.2700479206309865,22.12430237874681,0.4499969482421946,-1.7216811926923583,-2.6135009765624915,-5.285849367392579,0.05884741426759632,-3.949675171977539,-1.277326781147444,3.200307549886645,17.269076920484817,-32.52254198938762,1.3361741954150455,3,1.845001220703118,4.2150001525878835,7.055000305175774,4.135000228881829,1.0800018310546804,0,0.018922295430970015,1.2957791126250624,48.4000015258789,1.5599932861840633,50.47999954223633,1.5999860128300496,49.93999862670898,0.018922295430970015 8822,2015-03-10,48.349998474121094,49.11000061035156,48.27999877929688,48.52000045776367,1857400.0,-0.00555327979628184,-4.354826801206131,-1.4166958069745164,28.697544696428167,36.25057821749247,1.9435721504903398,3.001435839080578,5.393996607845935,2.5830799401553577,23.45344601365118,0.8300018310546804,-1.6886162042716748,-2.67050132751465,-5.551813658590682,0.21081100356138194,-4.111157493052666,-1.229845161976634,3.1798833792453323,6.694545309445232,-38.58855688866108,1.4406561655380143,3,1.5600013732910085,3.9350013732910085,7.492501258850098,4.405000686645508,1.1000022888183594,1,0.020889393342402363,-2.071402296971431,48.61999893188477,1.2957791126250624,48.4000015258789,1.5599932861840633,50.47999954223633,0.020889393342402363 8823,2015-03-11,47.81999969482422,48.7400016784668,47.77000045776367,48.47999954223633,2199100.0,-0.010961712430674675,-1.5526404288532292,3.8823067429597216,29.378501119841175,36.145571645471115,2.107298011351034,3.226678285997579,5.829174144812413,3.146120355286911,25.16274476653412,0.970001220703125,-1.7407064442882216,-2.9020000457763686,-5.812067230526026,0.008067138973288479,-4.357033638151194,-1.4469664534015436,3.442691500409609,1.7793314101476327,-40.57206964948827,1.4550335923748285,3,1.6850013732910156,4.155000686645508,8.07249927520752,5.004999160766602,1.720001220703125,2,0.025721446049475016,-4.354826801206131,48.349998474121094,-2.071402296971431,48.61999893188477,1.2957791126250624,48.4000015258789,0.025721446049475016 8824,2015-03-12,48.56000137329102,48.79999923706055,48.02000045776367,48.06999969482422,2019700.0,0.0154747319780284,-1.644062974816539,-0.7424269572002535,31.54435184152257,35.344816555744984,1.1373048140481643,2.3554120640396903,4.979073303378279,2.4535388019938935,26.158140941712148,0.9799995422363281,-1.816341971312724,-2.0019985198974553,-5.021588216899275,1.0175911771043644,-3.511793368398365,-0.4922036713965454,2.353420748195788,38.5366443677373,1.170608290430387,1.5097948485009083,3,0.739999771118157,3.384998321533196,7.3324975967407156,4.394998550415032,1.7700004577636648,3,0.02244646049757737,-1.5526404288532292,47.81999969482422,-4.354826801206131,48.349998474121094,-2.071402296971431,48.61999893188477,0.02244646049757737 8825,2015-03-13,48.209999084472656,48.56999969482422,47.5099983215332,48.540000915527344,2007400.0,-0.007207625183694444,4.435912985641066,-0.6734708176658706,25.59185899288515,33.90235169170639,1.1768160650036847,2.5145774309747537,5.261641020645897,2.84828969268991,27.197079954519833,1.0600013732910156,-1.8247541940909358,-2.149000740051271,-5.230373999345417,0.9323725192428753,-3.6896873696983477,-0.6083141104041943,2.389080870641841,43.74998509886012,13.602918285603089,1.540686629647074,3,0.8850002288818359,3.604999542236328,7.667499542236328,4.745000839233398,1.9599990844726562,4,0.025305978922867567,-1.644062974816539,48.56000137329102,-1.5526404288532292,47.81999969482422,-4.354826801206131,48.349998474121094,0.025305978922867567 8826,2015-03-16,49.06000137329102,49.6500015258789,48.36999893188477,48.36999893188477,1589500.0,0.017631244657960066,-2.7101393188854077,-2.090904887409257,31.95875721056676,33.577357251087065,0.18127065271435328,1.5968026061719982,4.383961606194028,2.0382139978898337,27.296326529887516,1.440002441406243,-1.6717055389946367,-1.203998565673821,-4.324264675290742,1.9162675439430998,-2.7641316204822814,0.3561344891346394,1.1683887857937165,72.42994069402488,47.176679460518045,1.560133054808461,3,-0.015001296997077418,2.5799980163574148,6.809997558593743,3.894998550415032,1.2199974060058594,0,0.01467585376786884,4.435912985641066,48.209999084472656,-1.644062974816539,48.56000137329102,-1.5526404288532292,47.81999969482422,0.01467585376786884 8827,2015-03-17,48.70000076293945,49.290000915527344,48.61000061035156,48.88000106811523,1172600.0,-0.007337965761810228,-2.7777730682829653,-0.2608690844758853,34.17860950646556,32.94039095836233,0.25975597200781664,1.8707869254786118,4.6970242438802075,2.4343774734622343,27.319407820615595,0.6800003051757812,-1.722461079497485,-1.4484992980957045,-4.623038244319702,1.7260396481282925,-3.0357687712076995,0.1387701750162904,1.2021823756391044,55.6075074555831,30.141433728365797,1.5872694731119978,3,0.3449993133544922,1.9949989318847656,6.68499755859375,4.254999160766602,1.9599990844726562,1,0.02053388058180472,-2.7101393188854077,49.06000137329102,4.435912985641066,48.209999084472656,-1.644062974816539,48.56000137329102,0.02053388058180472 8828,2015-03-18,49.91999816894531,50.29999923706055,48.45000076293945,48.70000076293945,1882400.0,0.025051281045035845,-1.1511642606684158,-6.777751875556577,45.42585042527284,33.53098687482253,-1.076592004861105,0.49585464603795515,3.4642521572684544,1.2543318537297594,27.708679025561167,1.8499984741210938,-1.6842760304958944,-0.11400184631347798,-3.137046422010407,2.909042729383451,-1.6255241341619424,1.3975204415349864,-2.4099998474121094,86.3798945010952,55.48093489090688,1.5115222878484647,3,-1.0149993896484375,0.7750015258789062,5.195001602172852,3.035001754760742,1.19000244140625,2,-0.00941501248488108,-2.7777730682829653,48.70000076293945,-2.7101393188854077,49.06000137329102,4.435912985641066,48.209999084472656,-0.00941501248488108 8829,2015-03-19,49.63000106811523,50.56000137329102,49.290000915527344,49.7400016784668,1809500.0,-0.005809237008555956,-2.2151873062474223,-0.09016462642465757,42.9760694061056,34.19884139984814,-1.0279465293064973,0.675572601983788,3.73332811032612,1.580125928621328,28.028131412285877,1.270000457763679,-1.6625161005788058,-0.3119989395141687,-3.2621507131574248,2.6381528341290874,-1.7870748263357967,1.1630769473074594,-2.064202728271475,69.50821722490392,35.19899855934982,1.4750758868216292,3,-0.5950012207031179,0.5749988555908274,5.377499580383308,3.3249988555908274,0.579998016357429,3,-0.001813422338322379,-1.1511642606684158,49.91999816894531,-2.7777730682829653,48.70000076293945,-2.7101393188854077,49.06000137329102,-0.001813422338322379 8830,2015-03-20,50.18999862670898,50.4900016784668,49.56000137329102,50.06999969482422,2817600.0,0.0112834484493598,1.5833161143341348,-1.0908933277845785,50.43009725025704,35.575737827704984,-1.4609671701454445,-0.022625317519178623,3.1375305778655616,1.0555533333434965,28.089856096324507,0.9300003051757741,-1.659220839604501,0.334998703002924,-2.4672224613307137,3.1372198673365617,-1.0661118791638984,1.7361092851697464,-2.5044321655273336,83.10491625093997,44.74879635759487,1.4011105821668204,3,-1.154998779296868,0.00500106811524148,4.4325008392334055,2.895000457763679,0.15000152587891336,4,0.0027894641995707126,-2.2151873062474223,49.63000106811523,-1.1511642606684158,49.91999816894531,-2.7777730682829653,48.70000076293945,0.0027894641995707126 8831,2015-03-23,50.16999816894531,50.52999877929688,49.97999954223633,50.13000106811523,1793400.0,-0.00039849488565280033,-2.2352881778097333,0.33331214038218787,47.1461169318667,37.625579187198156,-1.3387625149990754,-0.19951240744179444,3.1017402813974257,1.1101043984233527,28.81246459703882,0.549999237060554,-1.7056250137471238,0.4334983825683594,-2.0757793211467828,2.9427760862835015,-0.8211404692892117,1.6881372344259304,-2.3694543112792914,81.51644115966737,41.42606466360817,1.2546388518575697,3,-1.1349983215332031,0.02500152587890625,4.102500915527344,3.1500015258789062,-0.26999664306641336,0,0.0,1.5833161143341348,50.18999862670898,-2.2151873062474223,49.63000106811523,-1.1511642606684158,49.91999816894531,0.0 8832,2015-03-24,49.61999893188477,50.45000076293945,49.41999816894531,50.04999923706055,1518400.0,-0.010962711922142043,-1.4819284860740878,-10.7507868383384,48.135198653384364,39.70965669092517,-0.6589658885234755,0.12536337121606067,3.5980787922782653,1.6921261389408855,30.05886290886965,1.0300025939941406,-1.5615106789239448,0.030499267578129263,-2.097879648193775,2.1588781833500335,-1.0336901903078228,1.0946887254640814,-1.7090767735937504,55.45013414713533,12.962048907323023,1.0641894578859523,3,-0.5849990844726634,0.575000762939446,4.197501182556145,3.8999996185302663,-0.5,1,0.01330108548204767,-2.2352881778097333,50.16999816894531,1.5833161143341348,50.18999862670898,-2.2151873062474223,49.63000106811523,0.01330108548204767 8833,2015-03-25,49.09000015258789,50.06999969482422,49.06000137329102,49.63000106811523,1051500.0,-0.010681152573671526,-2.3666696336610302,1.255815191355729,41.89031110509706,40.85920772021123,0.07836891149496239,0.48490165823915987,4.072309907801014,2.2574580760878717,30.852052992150913,1.009998321533196,-1.4484203534210778,-0.37549953460693075,-2.296961935355995,1.5459628661421334,-1.3362307349814628,0.5852316657676013,-1.0731148256968694,1.999918619791193,-36.74362228918232,0.9607312003745336,3,-0.05500030517578125,1.1049995422363281,4.647499084472656,4.599998474121094,0.5099983215332031,2,0.03198206742603671,-1.4819284860740878,49.61999893188477,-2.2352881778097333,50.16999816894531,1.5833161143341348,50.18999862670898,0.03198206742603671 8834,2015-03-26,48.86999893188477,49.36999893188477,48.63000106811523,48.9900016784668,1611300.0,-0.004481589326121083,-1.4666658189539963,0.22222693171702448,53.502218609027445,43.960358788671485,0.38774296399692076,0.5836078073782858,4.224455294551525,2.49143393659876,31.31473596517903,0.7399978637695455,-1.2194131962315922,-0.49950065612792116,-2.3321335974075126,1.3331322851516703,-1.4158171267677133,0.416815814511871,-0.7513889631377495,12.631481730590346,-28.767103715085106,0.9163164706397939,3,0.595001220703125,1.325000762939446,4.867500305175774,4.899999618530266,0.979999542236321,3,0.04583592648710533,-2.3666696336610302,49.09000015258789,-1.4819284860740878,49.61999893188477,-2.2352881778097333,50.16999816894531,0.04583592648710533 8835,2015-03-27,49.45000076293945,49.79999923706055,48.77999877929688,48.88000106811523,1753500.0,0.011868259540236403,-1.6493371381012134,-4.749888740543287,55.86988590439617,46.61715086576364,0.0023836617155410522,-0.12321194860479068,3.5613060113663977,1.927484255186556,31.530656373386535,1.0200004577636648,-0.9325213185803349,0.15700111389160298,-1.5130954566743853,1.8270976844575912,-0.6780471713913911,0.9920493991745971,-1.2337351380106725,43.15793066478212,-1.2394679825312167,0.8350482852829938,3,0.05500030517578125,0.7449989318847656,4.19999885559082,4.349998474121094,-1.479999542236321,4,0.015369025476391629,-1.4666658189539963,48.86999893188477,-2.3666696336610302,49.09000015258789,-1.4819284860740878,49.61999893188477,0.015369025476391629 8836,2015-03-30,49.72999954223633,49.97000122070313,49.29999923706055,49.56000137329102,1075500.0,0.00566226036353723,1.0615397255771686,0.2982425613363332,59.74577298557794,49.45794680788725,-0.19286282064286553,-0.45654651234539045,3.1774549485883696,1.661177337500348,31.009522497725033,0.6700019836425852,-0.6933300965228284,0.4559999465942397,-1.1833237542438084,2.095323647432288,-0.36366190382478436,1.2756617970132638,-1.419984487373057,60.43948673449299,10.807257567485628,0.8196618504190228,3,-0.22499847412109375,0.4650001525878906,3.447500228881836,4.069999694824219,-2.079998016357429,0,0.012266250069708606,-1.6493371381012134,49.45000076293945,-1.4666658189539963,48.86999893188477,-2.3666696336610302,49.09000015258789,0.012266250069708606 8837,2015-03-31,49.5,50.08000183105469,49.18000030517578,49.63999938964844,2133000.0,-0.00462496570185944,-1.307699831761806,-0.8235346916794168,62.3893850121755,51.34278398420976,0.1816533239267457,-0.3359172078849326,3.27267562309234,1.911653882074063,30.404379204711507,0.9000015258789062,-0.355328642355893,0.2845003128051786,-1.2232959048898167,1.792296530500174,-0.46939779604232257,1.0383984216526798,-1.0999854923996182,59.99989476702755,4.136364359127846,0.7538981088474992,3,0.095001220703125,0.6949996948242188,3.677499771118164,4.299999237060547,-1.7000007629394531,1,0.00808083890664446,1.0615397255771686,49.72999954223633,-1.6493371381012134,49.45000076293945,-1.4666658189539963,48.86999893188477,0.00808083890664446 8838,2015-04-01,49.93000030517578,50.02999877929688,48.88000106811523,49.4900016784668,1373600.0,0.008686874852035897,2.5937676952512296,-3.142861035422343,60.58732211092571,53.29958984030088,-0.2757802071746198,-0.8081386575096801,2.7133381089105413,1.4880733417187741,29.85496539233609,1.1499977111816548,-0.10392308565030817,0.7150005340576158,-0.7917905654486859,2.2217916335639174,-0.03839501569553505,1.4683960838107666,-1.4435863229477732,89.6550726239053,30.294452203519405,0.7533955497531525,4,-0.35000038146972656,0.19499969482421875,3.002499580383301,3.8699989318847656,-1.8400001525878906,2,-0.01622273920168682,-1.307699831761806,49.5,1.0615397255771686,49.72999954223633,-1.6493371381012134,49.45000076293945,-0.01622273920168682 8839,2015-04-02,49.790000915527344,50.13000106811523,49.7400016784668,50.0099983215332,1258100.0,-0.0028039132544112055,-1.437527567503085,-0.4999956651032139,62.6198340056794,54.65400503534781,-0.12370718687578375,-0.7615265565337097,2.6974625870790447,1.6533831669064014,29.354781349581316,0.3899993896484304,0.14764646196364595,0.6095010757446317,-0.804049081485033,2.0230512329742965,-0.0972740028702006,1.316276154359464,-1.2206434376568183,74.81484621144716,12.922757641822443,0.7067750786148325,4,-0.21000099182128906,-0.220001220703125,3.1374988555908203,4.009998321533203,-1.9000015258789062,3,-0.0038160762786207947,2.5937676952512296,49.93000030517578,-1.307699831761806,49.5,1.0615397255771686,49.72999954223633,-0.0038160762786207947 8840,2015-04-06,50.22999954223633,50.65999984741211,49.93000030517578,50.0,1262800.0,0.008837088142566563,-2.945954862722052,-1.0454647916630542,59.99999999999995,56.082214265140394,-0.6229442122970852,-1.1145398743698465,2.0983300059104835,1.2411912134527512,27.63540358120145,0.8699989318847656,0.20405457905951607,0.9579998016357436,-0.47953585238207097,2.395535455653558,0.23923197462683277,1.6767676286446545,-1.581016308548982,75.8426629176883,14.652194425289338,0.7187678270089087,4,-0.5849990844726562,-0.8549995422363281,2.697500228881836,3.5699996948242188,-2.9199981689453054,0,-0.007565221413066259,-1.437527567503085,49.790000915527344,2.5937676952512296,49.93000030517578,-1.307699831761806,49.5,-0.007565221413066259 8841,2015-04-07,49.540000915527344,50.2599983215332,49.5099983215332,50.209999084472656,934900.0,-0.013736783456045898,-1.0547850715383087,-2.9130413149121788,56.79612998882132,57.04453996907783,-0.03543499673213546,-0.37111005098847727,2.60693493832634,1.94728292954143,25.959036019299464,0.75,0.2981129790220507,0.2220010757446289,-1.186268933235766,1.630271084725024,-0.4821339287455686,0.9261360802348264,-0.7703566850165089,37.07866854115615,-23.79280070693241,0.7041350044901988,4,0.10499954223632812,-0.37000083923339844,3.3874988555908203,4.259998321533203,-2.700000762939453,1,-0.03169155562797188,-2.945954862722052,50.22999954223633,-1.437527567503085,49.790000915527344,2.5937676952512296,49.93000030517578,-0.03169155562797188 8842,2015-04-08,49.36000061035156,49.66999816894531,49.06000137329102,49.52000045776367,1287400.0,-0.003633433626347826,1.6521872538043394,0.23880639504429615,44.55254419935015,57.340343646217065,0.11600523242292127,-0.11759226112938848,2.597453340269084,2.142972006295878,24.65534289809591,0.6099967956542898,0.256228076536992,-0.008499336242678623,-1.3410116599906488,1.3240129875052915,-0.6747554981166601,0.6577568256313029,-0.47693504282665344,26.96628491093348,-29.41124125117733,0.6662561618739837,4,0.2849998474121094,-0.2650012969970703,3.122499465942383,4.404998779296875,-1.8100013732910156,2,-0.03464341700421392,-1.0547850715383087,49.540000915527344,-2.945954862722052,50.22999954223633,-1.437527567503085,49.790000915527344,-0.03464341700421392 8843,2015-04-09,49.04999923706055,49.40999984741211,48.77000045776367,49.40999984741211,976200.0,-0.006280416723212223,2.5555461365659307,2.250005960470162,44.37982289736834,56.32674412269939,0.4690627217507881,0.30491550962756975,2.7082072162704804,2.490490511923781,23.098992334318453,0.6399993896484375,0.2380458406782111,-0.38000068664550923,-1.509694908898652,0.7496935356076335,-0.9448477977720771,0.1848464244810586,1.6100006103515625,14.814755011585381,-38.25352372478949,0.5648471111265699,4,0.6650009155273438,0.034999847412109375,3.3525009155273438,4.635000228881836,-1.0499992370605469,3,-0.02548420019251585,1.6521872538043394,49.36000061035156,-1.0547850715383087,49.540000915527344,-2.945954862722052,50.22999954223633,-0.02548420019251585 8844,2015-04-10,49.6500015258789,49.959999084472656,49.16999816894531,49.22000122070313,1317400.0,0.012232462755371598,-1.9810994832227324,-1.194443267070702,44.80772094613278,55.09761468289235,-0.00967835712854992,-0.22054730999857242,1.9214928091441763,1.9424135365389645,21.29117853286363,0.9099998474121094,0.2614526171863787,0.16550159454344993,-0.8902187761902454,1.2212219652771452,-0.3623585908233977,0.6933617799102976,0.9721983337402449,46.56091811113854,-2.5960662761462245,0.5278601853668476,4,0.06499862670899148,-0.5650024414062429,2.7524986267089915,4.034997940063484,-1.390003204345696,4,-0.03141996627085486,2.5555461365659307,49.04999923706055,1.6521872538043394,49.36000061035156,-1.0547850715383087,49.540000915527344,-0.03141996627085486 8845,2015-04-13,49.43000030517578,50.040000915527344,49.40999984741211,49.63999938964844,1145100.0,-0.004431041569826433,-4.040008544921875,-0.48836961728856676,43.148169864182655,53.25343655829286,0.23153591886470082,0.10070275899884962,1.9264540825372478,2.2100751381372845,19.084257096848965,0.6300010681152344,0.3895566477387007,-0.11549968719482706,-0.9858642547648842,0.75486488037523,-0.550681970979852,0.31968259659019793,1.1551555664062505,44.29535527939497,-0.7366346589637374,0.43518228378502793,4,0.2849998474121094,-0.345001220703125,2.9724998474121094,4.254999160766602,-1.2000007629394531,0,-0.031155187255098804,-1.9810994832227324,49.6500015258789,2.5555461365659307,49.04999923706055,1.6521872538043394,49.36000061035156,-0.031155187255098804 8846,2015-04-14,49.77999877929688,50.09000015258789,49.38000106811523,49.68000030517578,1172600.0,0.007080689297192855,-1.0285776566757285,-0.4761852861035761,51.5384598455488,52.04777820644546,-0.12362476914974962,-0.2029974052894019,1.4158535065394844,1.8973227141714304,18.06486060351344,0.7099990844726634,0.4350444546708445,0.1984989166259865,-0.6465049439688286,1.0435027772208016,-0.22400301367142106,0.6210008469233941,0.7688539840087856,76.51504204837785,31.445906880354862,0.42250193029740823,4,-0.06499862670899148,-0.6949996948242259,1.9300012588500906,3.3199996948242116,-1.049999237060554,1,-0.04961826971826111,-4.040008544921875,49.43000030517578,-1.9810994832227324,49.6500015258789,2.5555461365659307,49.04999923706055,-0.04961826971826111 8847,2015-04-15,49.70000076293945,50.38999938964844,49.65999984741211,49.81999969482422,1083000.0,-0.0016070313041208761,-6.299967575196933,-1.200007629510863,56.421059056332254,51.584860089268396,-0.013715478729089625,-0.04663146292676856,1.3165014805574984,2.011765339333053,16.855630423639344,0.7299995422363281,0.41687373560019125,0.06850090026855327,-0.6682989427985788,0.8053007433356854,-0.2998990212650128,0.4369008218021193,0.8132749542553768,57.40746409590438,6.605728916980638,0.368399921533567,4,0.0149993896484375,-0.6150016784667969,1.9499988555908203,3.3999977111816406,-1.0,2,-0.057545283027122696,-1.0285776566757285,49.77999877929688,-4.040008544921875,49.43000030517578,-1.9810994832227324,49.6500015258789,-0.057545283027122696 8848,2015-04-16,49.45000076293945,49.77999877929688,48.93999862670898,49.70000076293945,1149100.0,-0.005030181009301304,3.0976013695825397,2.0833518771656547,56.066966309351216,50.856763678565265,0.17996106053148964,0.17534200692516322,1.3889305353767725,2.2975009345673456,16.929853463957283,0.8400001525879048,0.33594215868093613,-0.15799922943115519,-0.8859838032888732,0.5699853444265628,-0.5219915163600106,0.20599305749770025,1.028409449066757,35.17254261277718,-19.612395813251595,0.36399228692885893,4,0.2649993896484375,-0.3650016784667969,1.6474990844726491,3.6499977111816406,-1.1100006103515625,3,-0.03842267940474675,-6.299967575196933,49.70000076293945,-1.0285776566757285,49.77999877929688,-4.040008544921875,49.43000030517578,-0.03842267940474675 8849,2015-04-17,49.540000915527344,49.959999084472656,49.22000122070313,49.22000122070313,1116500.0,0.00182002328006714,-3.624991059294918,-1.2799987792968466,51.04895353624454,49.862202960370226,0.056735385363516855,0.08248247459976454,1.1396986939491,2.2453999196658145,17.18644894708799,0.7399978637695241,0.25246308694085684,-0.06349906921386861,-0.7920234812131284,0.6650253427853912,-0.4277612752134985,0.3007631367857613,0.9042411013940139,41.37944642194768,-14.26170856148724,0.36426220599963105,4,0.03999900817871094,-0.4550018310546875,1.1999998092651367,3.3499984741210938,-1.2999992370605469,4,-0.0310860090243692,3.0976013695825397,49.45000076293945,-6.299967575196933,49.70000076293945,-1.0285776566757285,49.77999877929688,-0.0310860090243692 8850,2015-04-20,50.33000183105469,50.79999923706055,49.68000030517578,49.72999954223633,1177300.0,0.015946727915375103,-2.199993460526101,1.8750089407052846,56.250024835272605,49.80152460997593,-0.8019187535478665,-0.7341312554083146,0.17347406229144724,1.4974783728860857,17.105672109951485,1.2599983215332031,0.171917858234373,0.7195016860961942,-0.03497915604210533,1.4739825282344938,0.342261265027048,1.0967421071653405,-1.5600013732910156,74.73133054956243,18.883464046209113,0.37724042106914873,4,-0.5450019836425781,-1.1750030517578125,0.2924985885620117,2.55999755859375,-2.0300025939941406,0,-0.041128619793616816,-3.624991059294918,49.540000915527344,3.0976013695825397,49.45000076293945,-6.299967575196933,49.70000076293945,-0.041128619793616816 8851,2015-04-21,50.16999816894531,50.90999984741211,49.849998474121094,50.38999938964844,1724900.0,-0.0031790911243450015,-1.4651177232483454,-0.366667302447119,57.08242804905391,51.193733926609674,-0.6069827717149394,-0.6051541618470537,0.23525762102463688,1.704646666004919,17.020843151876736,1.0600013732910156,0.08157073171364004,0.5594980239868192,-0.19498281815148033,1.3139788661251188,0.182257602917673,0.9367384450559655,-1.3593977355957065,62.43648629808079,6.819958737536965,0.37724042106914873,4,-0.3299980163574219,-0.529998779296875,0.2850008010864258,2.5900001525878906,-1.839996337890625,1,-0.03866850104670372,-2.199993460526101,50.33000183105469,-3.624991059294918,49.540000915527344,3.0976013695825397,49.45000076293945,-0.03866850104670372 8852,2015-04-22,50.27999877929688,50.459999084472656,49.83000183105469,50.31999969482422,967400.0,0.002192557591514044,2.9374865889421358,0.18182133444302498,53.96823337277785,52.25911286832184,-0.6400675897002799,-0.6990127599588334,0.052725123702451526,1.6440468550328262,16.479372916293627,0.6299972534179688,-0.018738882188102934,0.6364986419677834,-0.175290100965654,1.4482873849012208,0.23060427050106824,1.0423930134344985,-1.3854223693847771,68.02027016560083,16.019141983105044,0.40589437146671703,4,-0.35499954223633523,-0.5999984741211009,0.0625009536743093,2.479999542236321,-2.0,2,-0.030827352320835333,-1.4651177232483454,50.16999816894531,-2.199993460526101,50.33000183105469,-3.624991059294918,49.540000915527344,-0.030827352320835333 8853,2015-04-23,50.65999984741211,50.95000076293945,50.18999862670898,50.290000915527344,1326400.0,0.0075576984355794075,-1.6666577434531082,-9.249761586879385,59.35481648045769,53.87545681658016,-0.8578892377081004,-1.0069916051119208,-0.4349283928922958,1.3116870184913125,15.76117387447225,0.7600021362304759,-0.039995485833657085,0.9379997253417969,0.05138356198077787,1.8246158887028159,0.4946916436612838,1.38130780702231,-1.6848065000000076,83.23693686343594,32.712062870505136,0.4433080816805105,4,-0.7150001525878906,-0.9599990844726562,-0.7899999618530273,2.0999984741210938,-2.3100013732910156,3,-0.038689283268380836,2.9374865889421358,50.27999877929688,-1.4651177232483454,50.16999816894531,-2.199993460526101,50.33000183105469,-0.038689283268380836 8854,2015-04-24,51.11000061035156,51.540000915527344,50.349998474121094,50.56999969482422,1667900.0,0.008882762816716516,-1.4285680921129458,1.459466147041539,59.44205639685231,55.68588865354346,-1.2058139308562943,-1.3497763832904752,-0.9241290529570705,0.897738074303831,14.895238349139264,1.19000244140625,0.055580112873450105,1.2760004043579087,0.2830062079688034,2.268994600747014,0.7795033061633561,1.7724975025524614,-2.016318818007818,76.88171160898135,28.338300656571846,0.49649709819455184,4,-0.8700008392333984,-1.0249996185302734,-1.3100013732910156,1.6499977111816406,-3.6599998474121094,4,-0.05419683867510361,-1.6666577434531082,50.65999984741211,2.9374865889421358,50.27999877929688,-1.4651177232483454,50.16999816894531,-0.05419683867510361 8855,2015-04-27,50.209999084472656,51.20000076293945,49.91999816894531,51.1500015258789,1466900.0,-0.0176091081027423,1.461541283057624,-1.7407423105723316,56.8788166473974,56.27926163152664,-0.20510275639681197,-0.4109900149064529,-0.0910351461558605,1.8244531770008265,14.30981945801646,1.2800025939941406,0.16409638853009767,0.33799896240234517,-0.6512822986215099,1.3272802234262002,-0.1566416681095788,0.8326395929142691,-0.9206117622742269,22.22207350100164,-26.624336167100815,0.49464063051192636,4,0.030000686645507812,-0.12499809265136719,-0.5899991989135742,2.549999237060547,-3.489997863769524,0,-0.039235161161655485,-1.4285680921129458,51.11000061035156,-1.6666577434531082,50.65999984741211,2.9374865889421358,50.27999877929688,-0.039235161161655485 8856,2015-04-28,50.34000015258789,50.4900016784668,49.68999862670898,49.88999938964844,1129600.0,0.002589146992345581,1.1333306206735385,-0.47872297253425466,60.16594686186475,56.6953602765858,-0.2763779491741758,-0.5195877335600656,-0.2455809788328125,1.7196380957215638,13.796321953029677,0.8000030517578196,0.23657294440673837,0.4375,-0.5707786311198433,1.4457786311198433,-0.0666393155599252,0.9416393155599252,-0.8705637429231459,35.13517414586997,-15.79819679309061,0.5041393155599221,4,-0.10000038146972656,-0.25499916076660156,-0.7250003814697266,2.4199981689453125,-4.0600013732910085,1,-0.04052445191386178,1.461541283057624,50.209999084472656,-1.4285680921129458,51.11000061035156,-1.6666577434531082,50.65999984741211,-0.04052445191386178 8857,2015-04-29,49.9000015258789,50.06999969482422,49.38000106811523,49.959999084472656,1101600.0,-0.008740536856879033,3.9285831062670806,-0.13332768193957414,58.58586714857635,56.97523814761082,0.21788747660925623,-0.0506840880828463,0.16264212949574386,2.181082786008517,13.084684729177761,0.9599990844726634,0.3340342774343128,-0.022498703002938214,-1.0128704938645114,0.967873087858635,-0.5176845984337248,0.4726871924278484,1.6399993896484446,24.074096967491986,-30.129776226741416,0.4951858954307863,4,0.47999954223633523,0.18499946594238992,-0.2850017547607351,2.859996795654304,-4.390003204345696,2,-0.03146291877385987,1.1333306206735385,50.34000015258789,1.461541283057624,50.209999084472656,-1.4285680921129458,51.11000061035156,-0.03146291877385987 8858,2015-04-30,49.11999893188477,49.83000183105469,48.59000015258789,49.77000045776367,2045500.0,-0.015631314030914556,2.2207657095297546,10.833799593080998,44.83429146765967,56.28472013999028,1.0573479706135913,0.7014895478971042,0.8624648345499892,2.9723056632489246,12.369254816934157,1.3100013732910085,0.3344383730756135,-0.7620012283325153,-1.8153287196604353,0.29132626299540476,-1.2886649739964753,-0.23533748266855525,2.376801986694332,17.966055668703568,-35.667716295364805,0.5266637456639611,4,0.9450016021728445,0.9450016021728445,0.49500083923339133,3.6399993896484304,-3.9099998474121165,3,-0.017100980676989175,3.9285831062670806,49.9000015258789,1.1333306206735385,50.34000015258789,1.461541283057624,50.209999084472656,-0.017100980676989175 8859,2015-05-01,49.599998474121094,49.65999984741211,48.93000030517578,49.040000915527344,1700800.0,0.00977197786388273,1.1470565135926578,-0.8615326830757045,51.57697539488081,55.765492424391184,0.6557088850375266,0.21768655460908803,0.3300658971187431,2.5089862300714145,11.744424030058868,0.7299995422363281,0.3248642062104281,-0.2725015640258803,-1.3327274945152396,0.787724366463479,-0.8026145292705564,0.2576114012187958,1.7805304138183615,38.69724464919409,-15.451965593661676,0.5301129652446797,5,0.46500205993652344,0.46500205993652344,0.015001296997070312,3.1599998474121094,-4.399997711181641,4,-0.025201613678520363,2.2207657095297546,49.11999893188477,3.9285831062670806,49.9000015258789,1.1333306206735385,50.34000015258789,-0.025201613678520363 8860,2015-05-04,49.849998474121094,50.31000137329102,49.47000122070313,49.56000137329102,1491400.0,0.005040322735704095,-2.574488462506297,0.5178542234332298,50.66162175570971,55.0520695029085,0.3692953494511215,-0.0656054798138257,0.014661747557568106,2.2656334054376117,11.480571259953923,0.8400001525878906,0.3447351195030137,-0.0035015106201186086,-1.0502866388113077,1.0432836175710705,-0.5268940747157131,0.5198910534754759,1.4189092644042987,66.31564787561688,14.376113617692965,0.5233925640955948,5,0.21500205993652344,0.21500205993652344,-0.019998550415039062,2.9099998474121094,-4.569999694824212,0,-0.04814438885946137,1.1470565135926578,49.599998474121094,2.2207657095297546,49.11999893188477,3.9285831062670806,49.9000015258789,-0.04814438885946137 8861,2015-05-05,47.97000122070313,50.25,47.84000015258789,49.540000915527344,2771600.0,-0.037713085475698405,-1.6338769792630763,-5.413846174083585,37.79973453179621,53.25556963168831,2.1282086361233468,1.7821102885930458,1.7863954756480993,4.140135824209857,11.32960508228231,2.4099998474121094,0.344749568609501,-1.8049987792968665,-3.1451399126743027,-0.46485764591943024,-2.475069345985581,-1.134928212608152,3.1917502143847614,5.263198537134093,-44.085099699695434,0.6700705666887176,5,1.719999313354485,1.719999313354485,1.8799991607665945,4.789997100830071,-2.1000022888183594,1,-0.026057952224118774,-2.574488462506297,49.849998474121094,1.1470565135926578,49.599998474121094,2.2207657095297546,49.11999893188477,-0.026057952224118774 8862,2015-05-06,47.6500015258789,48.36999893188477,47.08000183105469,47.90999984741211,1848300.0,-0.0066708294075699115,1.186442266971398,0.16560405864430533,37.43018605154199,50.819499584031014,2.275168752967602,2.073755103434145,1.9915362881894012,4.453203173007658,10.968586003675423,1.2899971008300852,0.2399137299198273,-2.039498519897471,-3.6764459936181026,-0.4025510461768391,-2.8579722567577903,-1.2210247830371515,3.312444832258997,17.647051876346843,-32.110765651917546,0.818473736860317,5,1.6599998474121165,1.6599998474121165,2.1999988555908274,5.109996795654304,-2.0800018310546804,2,-0.02875136836749026,-1.6338769792630763,47.97000122070313,-2.574488462506297,49.849998474121094,1.1470565135926578,49.599998474121094,-0.02875136836749026 8863,2015-05-07,47.79999923706055,48.27999877929688,47.7400016784668,47.75,1233800.0,0.003147905695242814,-14.429396697367906,-0.19230599938377044,37.950135284287214,48.43150834930156,1.8738740011832533,1.923950924898584,1.7579701358949507,4.291965422998331,10.346023026083781,0.629997253417983,0.13494850658142354,-1.8270008087158232,-3.6514668688903313,-0.0025347485413149684,-2.7392338388030737,-0.9147677786285726,2.8518515589106954,22.290944521538822,-27.34827285391739,0.9122330300872529,5,1.3400020599365234,1.5100021362304688,2.095001220703125,4.959999084472656,-2.2700004577636648,3,-0.04790796970874944,1.186442266971398,47.6500015258789,-1.6338769792630763,47.97000122070313,-2.574488462506297,49.849998474121094,-0.04790796970874944 8864,2015-05-08,48.09000015258789,48.83000183105469,47.959999084472656,48.63000106811523,1367200.0,0.006066964856821455,-1.1749985694939824,-10.800183108262619,33.33333333333333,45.81534353662778,1.2409327474578475,1.5927472375258986,1.4111931541107623,4.00602845637232,10.168548576905948,1.0300025939941406,0.03729540229267059,-1.4589998245239286,-3.4084327953510396,0.49043314630318235,-2.4337163099374877,-0.4842833391103696,2.2761027261900253,31.269302311848524,-14.568203246180456,0.9747164854135572,5,0.6950016021728516,1.220001220703125,1.7624998092651367,4.6699981689453125,-2.0400009155273438,4,-0.059887732563466245,-14.429396697367906,47.79999923706055,1.186442266971398,47.6500015258789,-1.6338769792630763,47.97000122070313,-0.059887732563466245 8865,2015-05-11,47.88999938964844,48.65999984741211,47.81999969482422,48.0,1044100.0,-0.004158884639319127,-5.720001220703125,0.20370448861950846,33.136109032590824,42.812028222264004,1.2038285852616681,1.761787206697477,1.5447980642234143,4.212803574039086,10.11910115900351,0.8400001525878906,-0.14086566543373635,-1.5820005416870089,-3.668090522997744,0.5040894396237263,-2.6250455323423765,-0.5389555510316413,2.2132154053116224,25.55198821654978,-17.43461888137871,1.043044990655367,5,0.8050022125244141,1.4200019836425781,1.6850004196166992,4.869998931884766,-1.5400009155273438,0,-0.05617036251811758,-1.1749985694939824,48.09000015258789,-14.429396697367906,47.79999923706055,1.186442266971398,47.6500015258789,-0.05617036251811758 8866,2015-05-12,47.31000137329102,47.540000915527344,46.84000015258789,47.209999084472656,1455300.0,-0.012111046643337064,1.499996594028651,-0.909106672215351,29.46059755152345,39.575887155924796,1.4626330026720495,2.2632914561540716,2.0783386183984547,4.794675308122429,10.379627235640667,1.0499992370605469,-0.3903071918990122,-2.0384986877441307,-4.330142286076793,0.2531449105885315,-3.184320486910458,-0.8926768885778031,2.5513563845566054,23.61813187339852,-15.532602042522402,1.1458217991663302,5,1.2649993896484304,1.8799991607665945,2.199998855590813,5.44999694824218,-0.31000137329102273,1,-0.04290852959349489,-5.720001220703125,47.88999938964844,-1.1749985694939824,48.09000015258789,-14.429396697367906,47.79999923706055,-0.04290852959349489 8867,2015-05-13,46.84000015258789,47.849998474121094,46.63999938964844,47.4900016784668,1019300.0,-0.009934500254918044,-1.3047534622818362,-6.499866488651073,23.90710482184008,37.25064419527818,1.6236721857507064,2.643580356564925,2.477409912330643,5.24866749217572,10.912947199734868,1.2099990844726562,-0.5951526931930289,-2.365499877929686,-4.907992777516341,0.17699302165696906,-3.63674632772301,-1.094253428136362,2.7192218447337666,9.132444747916725,-23.432020362811766,1.271246449793327,5,1.635000228881836,2.25,2.567500114440918,5.9199981689453125,-0.2599983215332031,2,-0.02070882189460299,1.499996594028651,47.31000137329102,-5.720001220703125,47.88999938964844,-1.1749985694939824,48.09000015258789,-0.02070882189460299 8868,2015-05-14,47.54999923706055,47.56999969482422,47.06999969482422,47.209999084472656,804300.0,0.015157965033299137,1.631571550469307,-0.523075929903635,26.517135191799312,34.4662175060469,0.7459979579926355,1.8803458449574606,1.726802398688946,4.51417103676863,10.76232364370791,0.7299995422363281,-0.834501190868707,-1.5605007171630874,-4.204488342151862,1.0834869078256872,-2.882494529657478,-0.2385069046686965,1.6589160473403268,41.5524581254703,13.990970720676533,1.3219938124943875,5,0.9250011444091797,1.5400009155273438,1.8200006484985352,5.209999084472656,-1.2700004577636648,3,-0.041640369590019155,-1.3047534622818362,46.84000015258789,1.499996594028651,47.31000137329102,-5.720001220703125,47.88999938964844,-0.041640369590019155 8869,2015-05-15,48.0,48.1500015258789,47.56999969482422,47.59000015258789,984600.0,0.009463738594315707,-1.5777815453735962,1.2058813629682819,34.50210423704421,32.67071555952851,0.050477850975021,1.3797995842183468,1.2231764900131594,4.036452455541308,10.600341819764122,0.6000022888183523,-1.0435300001887242,-1.0334999084472685,-3.714263511239892,1.6472636943453551,-2.3738817098435803,0.30688189294904333,0.9006453770305782,67.32674763139458,37.47509847143162,1.3403818013963127,5,0.44499969482421875,1.0900001525878906,1.3999996185302734,4.759998321533203,-2.1100006103515625,4,-0.051458358764648326,1.631571550469307,47.54999923706055,-1.3047534622818362,46.84000015258789,1.499996594028651,47.31000137329102,-0.051458358764648326 8870,2015-05-18,48.2599983215332,48.36000061035156,47.81999969482422,47.84000015258789,1126100.0,0.0054166316986083984,-1.3478347403512845,1.0243861591566725,35.67490768005278,32.43462368711257,-0.5126961681948998,1.0084754437839933,0.9785234035546324,3.7504457914809635,11.353359996003269,0.5400009155273438,-1.116567770163968,-0.6700014114379869,-3.2993493730331167,1.959346550157143,-1.9846753922355518,0.6446725693595781,0.3693695370115151,94.18591756711201,62.3174084798512,1.3146739807975665,5,-0.5249977111816406,0.8300018310546875,1.1400012969970703,4.5,-2.479999542236321,0,-0.04579360052498327,-1.5777815453735962,48.0,1.631571550469307,47.54999923706055,-1.3047534622818362,46.84000015258789,-0.04579360052498327 8871,2015-05-19,48.22999954223633,48.47000122070313,47.79999923706055,47.97999954223633,862100.0,-0.0006216075495280027,-1.1967256172299305,0.5952406902815622,37.8101949952247,32.476846903077316,-0.4938742800840572,0.9335457408064514,1.0167429559783017,3.7509640086527014,12.22547771467703,0.6700019836425852,-1.2822540218556426,-0.6030002593994155,-3.1824008528529504,1.9764003340541194,-1.8927005561261865,0.6867000373273555,-1.5900001525878906,86.88516730453311,51.798764298385954,1.2897002967267683,5,-0.4949989318847656,0.8600006103515625,1.1700000762939453,4.529998779296875,-2.4399986267089844,1,-0.038979910552743524,-1.3478347403512845,48.2599983215332,-1.5777815453735962,48.0,1.631571550469307,47.54999923706055,-0.038979910552743524 8872,2015-05-20,48.72999954223633,49.13000106811523,48.11000061035156,48.18999862670898,1488600.0,0.010366991597462905,-1.9142997275204157,2.1600036621094034,47.031964530820645,33.485939041581034,-0.9214679823168481,0.32830195767267867,0.5396475207772085,3.20684707978927,12.870337213044946,1.0200004577636648,-1.4661504017234819,-0.02550029754638672,-2.51336086152309,2.4623602664303164,-1.2694305795347347,1.2184299844419613,-2.053400115966795,80.58246314467907,41.540515092899916,1.24393028198835,5,-0.8449993133544922,0.3600006103515625,0.6700000762939453,3.815000534057617,-2.520000457763672,2,-0.03550173524497713,-1.1967256172299305,48.22999954223633,-1.3478347403512845,48.2599983215332,-1.5777815453735962,48.0,-0.03550173524497713 8873,2015-05-21,48.70000076293945,48.86999893188477,48.36000061035156,48.70000076293945,952400.0,-0.0006156121399277792,2.000022439637292,0.0,42.64706707331898,34.52079834602388,-0.8385620453141129,0.21495449701002656,0.6097605777748427,3.176299161883705,13.171518030926604,0.5099983215332102,-1.4062353574230997,0.04250087738036967,-2.278287030134436,2.3632887848951754,-1.1178930763770367,1.202894831137776,-1.9252652709960927,72.43590213842971,31.972682808747926,1.1603939537574044,5,-0.8150005340576172,0.3899993896484375,0.6999988555908203,3.7949981689453125,-3.5400009155273438,3,-0.04353180490087549,-1.9142997275204157,48.72999954223633,-1.1967256172299305,48.22999954223633,-1.3478347403512845,48.2599983215332,-0.04353180490087549 8874,2015-05-22,48.34000015258789,48.59000015258789,48.06000137329102,48.59000015258789,894700.0,-0.00739220954233577,3.239990234374943,-100.0,37.88121764315086,35.04803263608611,-0.4910038844303415,0.3760749024721761,0.9826631810661937,3.4621873410135606,12.989621466517162,0.6399993896484304,-1.321975178206877,-0.17899971008300497,-2.194004977358169,1.8360055571921592,-1.1865023437205906,0.8285029235545807,-1.4710540375976535,40.6015166985994,3.2676559224847566,1.0075026336375827,5,-0.4549999237060547,0.75,1.0599994659423828,3.604999542236328,-3.3699989318847585,4,-0.042614840024586265,2.000022439637292,48.70000076293945,-1.9142997275204157,48.72999954223633,-1.1967256172299305,48.22999954223633,-0.042614840024586265 8875,2015-05-26,48.2400016784668,48.43000030517578,47.84000015258789,48.290000915527344,1497900.0,-0.002068648609959478,2.5757799946825113,0.1999969482421875,53.03371768967851,37.667268206992226,-0.3756388984357031,0.33826170610197437,1.105951014437622,3.5110095669920582,13.400484893317433,0.5900001525878906,-1.2498968125681245,-0.18049831390381144,-2.033546255943783,1.67254962813616,-1.1070222849237936,0.7460256571161707,-1.280613365351563,33.08284478505806,-7.964554944625533,0.9265239710199846,5,-0.35500144958496094,0.8499984741210938,1.0924978256225586,3.6049976348876953,-2.3100013732910156,1,-0.04871480528715122,3.239990234374943,48.34000015258789,2.000022439637292,48.70000076293945,-1.9142997275204157,48.72999954223633,-0.04871480528715122 8876,2015-05-27,48.29999923706055,48.540000915527344,47.9000015258789,47.9000015258789,1579100.0,0.0012437304416705874,-2.2000152588762965,-8.000076295109626,57.75655259877955,41.4283179599855,-0.31339374898607275,0.12395128153076485,1.0430178613827792,3.4151531845952476,14.0577961733159,0.6399993896484446,-1.1634095012440255,-0.018500709533689985,-1.6363255057732928,1.5993240867059129,-0.8274131076534914,0.7904116885861114,-1.2537864137453099,35.658818450110495,-8.003697177836557,0.808912398119802,5,-0.1999988555908203,0.7900009155273438,1.1700000762939453,3.5149993896484375,-1.6499977111816477,2,-0.05217392334511817,2.5757799946825113,48.2400016784668,3.239990234374943,48.34000015258789,2.000022439637292,48.70000076293945,-0.05217392334511817 8877,2015-05-28,48.33000183105469,48.459999084472656,48.02999877929688,48.20000076293945,1484200.0,0.0006211717281170426,1.205154790433768,0.3250045299789179,56.511094969187155,44.760980157473035,-0.12271770492454692,-0.03130767965402015,1.0219734513646728,3.341917016359659,14.948046709596689,0.43000030517577414,-1.0543929167727057,0.09000186920165731,-1.346967616229442,1.5269713546327566,-0.6284828735138888,0.8084866119172034,-1.2004374779474531,47.57303487304047,1.1572927298138822,0.7184847427155481,5,0.019998550415039062,0.7599983215332031,1.4099979400634766,3.484996795654297,-1.5900001525878906,3,-0.05255536559684659,-2.2000152588762965,48.29999923706055,2.5757799946825113,48.2400016784668,3.239990234374943,48.34000015258789,-0.05255536559684659 8878,2015-05-29,48.27999877929688,48.56000137329102,48.040000915527344,48.41999816894531,2377900.0,-0.0010346172121532549,1.4761584712357132,-1.076909533730395,52.48040111114331,46.75856869903961,0.04662903085129955,-0.050026890713830596,1.041208165500258,3.3583354229084463,15.015693124259677,0.520000457763679,-0.850889853676918,0.08199882507324929,-1.2945038286881712,1.4585014788346697,-0.6062525018074609,0.7702501519539595,-1.0704169575893303,58.666483561198866,9.907897947524702,0.6882513268807098,5,0.18500137329100852,0.8100013732910085,1.522500991821282,3.3600006103515554,-0.4099998474121094,4,-0.042874891200533116,1.205154790433768,48.33000183105469,-2.2000152588762965,48.29999923706055,2.5757799946825113,48.2400016784668,-0.042874891200533116 8879,2015-06-01,48.349998474121094,48.70000076293945,48.06000137329102,48.34000015258789,1481500.0,0.0014498694406395174,-1.2456281245608358,-0.07141689373297365,56.216208971350596,49.04093550918381,0.035199272628197775,-0.2302816786409707,0.9499680628097593,3.2525817786588362,15.022417952212805,0.6399993896484304,-0.5401575024021952,0.21449851989746094,-0.9976753941806535,1.4266724339755754,-0.39158843714159985,0.8205854769365217,-1.0635998825572344,59.3020883234861,7.2937445803387675,0.6060869570390577,6,0.11500167846679688,0.7400016784667969,1.4725017547607422,2.345001220703125,-0.9300003051757812,0,-0.06597722290345887,1.4761584712357132,48.27999877929688,1.205154790433768,48.33000183105469,-2.2000152588762965,48.29999923706055,-0.06597722290345887 8880,2015-06-02,47.45000076293945,48.02999877929688,47.040000915527344,48.02999877929688,1625500.0,-0.018614224189962614,2.413797412574015,-58.00953834414417,51.741287394977036,50.58883466471184,0.9031965213052686,0.5066725911583134,1.7997762257818124,4.1008504454404715,16.19077958723702,1.30999755859375,-0.30316434927848945,-0.5654993057250977,-1.5082713779954275,0.37727276654523223,-1.0368853418602626,-0.09411326958993271,1.6800003051757741,24.698788259004182,-29.624249219371656,0.4713860361351642,6,0.6350002288818359,1.4699993133544922,2.7124996185302734,3.2449989318847656,-0.6399993896484304,1,-0.052265532188848995,-1.2456281245608358,48.349998474121094,1.4761584712357132,48.27999877929688,1.205154790433768,48.33000183105469,-0.052265532188848995 8881,2015-06-03,46.72000122070313,47.33000183105469,46.47000122070313,47.31999969482422,1321600.0,-0.01538460548996412,1.7741832277117842,1.0344836658050434,48.59814166982338,50.76285434682327,1.5605902640365414,1.1997347248855377,2.4707135347676896,4.764930308802732,16.12436994075925,0.979999542236321,-0.19340118140411278,-1.2329988479614187,-2.339916163002542,-0.12608153292029556,-1.7864575054819767,-0.6795401904408607,2.3681998443603405,11.210764633130433,-46.81152067416631,0.5534586575205604,6,0.9499988555908203,1.7600002288818288,3.4424991607665945,3.4849987030029226,0.539997100830071,2,-0.016909265729583844,2.413797412574015,47.45000076293945,-1.2456281245608358,48.349998474121094,1.4761584712357132,48.27999877929688,-0.016909265729583844 8882,2015-06-04,46.27999877929688,46.84000015258789,46.09000015258789,46.54999923706055,2502300.0,-0.00941786022923452,-1.3077004337032625,0.45000190735347695,34.16457619266417,49.82035536008384,1.8064834453515246,1.614619869099819,2.8630539728157416,5.140575381438545,15.620383909360047,0.75,-0.12143258749257058,-1.6045011520385657,-2.9369538210601718,-0.2720484830169596,-2.2707274865493687,-0.9382748175277627,2.7034742919921797,7.279639167724141,-50.643782243788976,0.666226334510802,6,1.1150016784667898,1.920001983642571,3.8825016021728445,3.9150009155273366,0.9300003051757741,3,0.007994873732527719,1.7741832277117842,46.72000122070313,2.413797412574015,47.45000076293945,-1.2456281245608358,48.349998474121094,0.007994873732527719 8883,2015-06-05,45.5099983215332,45.81999969482422,45.2599983215332,45.66999816894531,2268700.0,-0.016637866855522376,1.4347732342623998,0.5925910227610041,21.247080609964115,47.972117911951976,2.3204115178933122,2.323383824704031,3.5925483261968196,5.843642327974123,15.308761463984144,1.020000457763679,-0.0950977863665301,-2.2600015640258775,-3.964621006975129,-0.5553821210766259,-3.1123112855005033,-1.4076918425512517,3.299866374633787,7.26743670268448,-47.423115970990764,0.8523097214746262,6,1.470001220703125,2.2750015258789062,4.722502708435059,4.685001373291016,1.710002899169929,4,0.02702710178636969,-1.3077004337032625,46.27999877929688,1.7741832277117842,46.72000122070313,2.413797412574015,47.45000076293945,0.02702710178636969 8884,2015-06-08,45.209999084472656,45.52999877929688,45.099998474121094,45.45000076293945,1885900.0,-0.006591941290373549,1.1500138283566734,1.5000119209403238,15.102975028130018,43.7575909495577,2.3800122877696097,2.526070751982253,3.8548126753989536,6.070132557875148,15.662389586646308,0.43000030517578836,-0.203811426841078,-2.4160007476806626,-4.459665618143596,-0.3723358772177292,-3.4378331829121294,-1.394168312449196,3.315876301723634,3.7542866516856184,-44.042618772107375,1.0218324352314652,6,1.6900005340576172,2.4950008392333984,4.855001449584961,4.9850006103515625,2.1800003051757812,0,0.05883653840474623,1.4347732342623998,45.5099983215332,-1.3077004337032625,46.27999877929688,1.7741832277117842,46.72000122070313,0.05883653840474623 8885,2015-06-09,45.20000076293945,45.58000183105469,45.1500015258789,45.18999862670898,1036800.0,-0.00022115288068291772,-8.555951169886747,-0.04167527616628566,15.172415607466519,39.02602017274515,2.138302910389328,2.4498112534917738,3.807483862793461,5.995598489100914,15.898610264638592,0.43000030517578836,-0.29550101851162935,-2.291499137878418,-4.599045571237511,0.01604729548067496,-3.4452723545579644,-1.1377259211988715,2.9832869320493174,4.484400819731022,-36.78315562935954,1.1537732166795476,6,1.6999988555908203,2.5049991607666016,4.864999771118164,4.994998931884766,3.2199974060058594,1,0.04911498602951547,1.1500138283566734,45.209999084472656,1.4347732342623998,45.5099983215332,-1.3077004337032625,46.27999877929688,0.04911498602951547 8886,2015-06-10,45.27999877929688,45.72999954223633,45.11000061035156,45.43000030517578,1397600.0,0.0017698675886532733,-1.5306189178668743,-14.996948893962701,6.106821325438631,33.42554532343975,1.771119340135705,2.329360293222379,3.6608797563620854,5.819657766785518,15.3540451502138,0.6199989318847656,-0.33539131528058164,-2.1100009918212805,-4.62079495487999,0.4007929712374292,-3.365397973350639,-0.8546040102919221,2.594959993605123,10.344835146043978,-24.877696740048975,1.255396981529356,6,1.6200008392333913,2.3950004577636648,4.785001754760735,4.915000915527337,2.5800018310546804,2,0.03378981084897226,-8.555951169886747,45.20000076293945,1.1500138283566734,45.209999084472656,1.4347732342623998,45.5099983215332,0.03378981084897226 8887,2015-06-11,45.86999893188477,45.95000076293945,45.45000076293945,45.599998474121094,1265800.0,0.013030039056839637,1.3255591139341572,-1.799984741366289,18.48548800111469,29.64833275565879,0.8889538827392585,1.7528327057659183,3.0171708008260154,5.123238288651429,15.02536354630396,0.670001983642571,-0.4782132383873545,-1.4715007781982337,-4.063198774570729,1.1201972181742619,-2.767349776384485,-0.17565178001198234,1.7274638111391383,90.58804521974925,57.591210878018885,1.2958489981862495,6,1.0300006866455007,1.2450008392333913,3.8200016021728445,4.325000762939446,1.729999542236321,3,0.030303017702540735,-1.5306189178668743,45.27999877929688,-8.555951169886747,45.20000076293945,1.1500138283566734,45.209999084472656,0.030303017702540735 8888,2015-06-12,45.56999969482422,45.91999816894531,45.5099983215332,45.6500015258789,1311300.0,-0.0065402058872083835,-3.0999046347510966,-0.2963025756226788,18.7358617132396,25.48384972697979,0.8539114750083456,1.9993999375243732,3.2450055425132263,5.315590080644171,14.678919580101768,0.4099998474121094,-0.6744530481485143,-1.6725000381469712,-4.379371926230299,1.0343718499363561,-3.025935982188635,-0.31906409410530756,1.777716621309409,55.294112367215234,22.298404846365926,1.353435944041663,6,0.9949989318847656,1.5450000762939453,3.740001678466797,4.410001754760742,1.9500007629394531,4,0.03598857583127679,1.3255591139341572,45.86999893188477,-1.5306189178668743,45.27999877929688,-8.555951169886747,45.20000076293945,0.03598857583127679 8889,2015-06-15,45.52999877929688,46.06000137329102,45.41999816894531,45.86000061035156,1914700.0,-0.000877790559473679,-1.327271466222803,4.1249284760636,18.993094261454388,21.84516160103283,0.5049267634022243,1.9445655423786192,3.2154025622445417,5.235600718007156,14.915849582547311,0.6400032043457102,-0.8879135291716977,-1.589000892639156,-4.374595256056168,1.1965934707778558,-2.981798074347658,-0.19620371093065359,1.5929457526354938,44.21029806815896,10.761894338850219,1.3927971817085048,6,0.6850013732910085,1.585000991821282,3.695002555847161,4.450002670288079,2.5,0,0.03711843810052362,-3.0999046347510966,45.56999969482422,1.3255591139341572,45.86999893188477,-1.5306189178668743,45.27999877929688,0.03711843810052362 8890,2015-06-16,46.04999923706055,46.08000183105469,45.36000061035156,45.5099983215332,1376000.0,0.011421051432140894,1.399979655154875,-1.6363573311139206,26.70808336413515,19.41293290040081,-0.2621122185516924,1.3180873534782407,2.6162209368740506,4.594860853011291,15.423072946325183,0.720001220703125,-1.0861395777766347,-0.9585004806518569,-3.7288120729248746,1.8118111116211608,-2.3436562767883657,0.42665531548465196,0.8706506890907022,96.90695296523518,61.105194527265965,1.3851557961365097,6,-0.07999992370605469,1.0650005340576172,2.997502326965332,3.8600025177001953,1.0499992370605469,1,0.029098809441661766,-1.327271466222803,45.52999877929688,-3.0999046347510966,45.56999969482422,1.3255591139341572,45.86999893188477,0.029098809441661766 8891,2015-06-17,46.349998474121094,46.61000061035156,45.86000061035156,46.06000137329102,1759100.0,0.006514641520756204,-1.1739173701756422,0.5370307577106073,30.588196575148757,19.01555738734354,-0.692991265743288,0.9170386388835965,2.261138126690035,4.169212086335783,15.783371138393361,0.75,-1.3219917455424834,-0.5645011901855455,-3.287476222544335,2.158473842173244,-1.9259887063649401,0.7969863259938492,0.38858630682713624,79.1998291015625,43.03281990346962,1.3614875161793933,6,-0.4949989318847656,0.7650012969970703,2.65250301361084,3.005002975463867,0.770000457763679,2,0.04466018906084712,1.399979655154875,46.04999923706055,-1.327271466222803,45.52999877929688,-3.0999046347510966,45.56999969482422,0.04466018906084712 8892,2015-06-18,47.0,47.31000137329102,46.70000076293945,46.9000015258789,2082100.0,0.014023765852804182,-1.4400024414062784,0.34482577182623886,38.771934521020924,20.962763377460963,-1.3746826232152145,0.13785227754030416,1.5682732338926044,3.3949474436261085,16.54095119003931,0.960002899169929,-1.474095404805908,0.17200031280517436,-2.414643212666981,2.7586438382773295,-1.1213214499309032,1.465322075541252,-1.9000015258789062,84.10249989729634,48.68379055988906,1.2933217627360778,6,-0.7950000762939453,0.11499977111816406,1.8825006484985352,2.190000534057617,0.6800003051757812,3,0.018297885326628904,-1.1739173701756422,46.349998474121094,1.399979655154875,46.04999923706055,-1.327271466222803,45.52999877929688,0.018297885326628904 8893,2015-06-19,46.58000183105469,47.27999877929688,46.540000915527344,47.06000137329102,2608400.0,-0.0089361312541556,-1.6428430324044367,-4.800068665598265,35.37191750159208,23.214868096734524,-0.8794235481064661,0.41200573892286485,1.9496376705418896,3.685860987634861,17.40646172701497,0.7399978637695384,-1.5768779849621737,-0.14199790954589986,-2.574814669594339,2.2908188505025393,-1.3584062895701194,1.0744104704783197,-1.4358032989501979,62.564140685979886,28.920370417045916,1.2164083800242187,6,-0.37000083923339844,0.5349979400634766,2.202498435974121,2.509998321533203,1.4799995422363352,4,0.021897737290048402,-1.4400024414062784,47.0,-1.1739173701756422,46.349998474121094,1.399979655154875,46.04999923706055,0.021897737290048402 8894,2015-06-22,46.27999877929688,46.75,46.02000045776367,46.02000045776367,1422900.0,-0.006440597680650861,-4.615417345247003,-0.5416636864315925,39.26603834995123,25.891937290343936,-0.46005958761696775,0.5794756868701256,2.187381558016213,3.858514551172867,18.21891547071049,0.7299995422363281,-1.58853127226093,-0.3390008926391559,-2.6550136562879203,1.9770118710096085,-1.4970072744635416,0.8190054891852299,-1.0924841903686584,47.17937482026933,11.891722898278957,1.1580063818243829,6,-0.06999778747559304,0.835000991821282,2.5025014877319265,2.8100013732910085,1.8800010681152273,0,0.02679346826217932,-1.6428430324044367,46.58000183105469,-1.4400024414062784,47.0,-1.1739173701756422,46.349998474121094,0.02679346826217932 8895,2015-06-23,45.88999938964844,46.20000076293945,45.52000045776367,46.06000137329102,1643300.0,-0.00842695332617227,2.022218454626372,-0.6538580043135795,41.8786523295778,29.86658517969273,0.042587651607910004,0.8267813546296168,2.5163986892969064,4.106746082015704,19.033563104879242,0.7599983215332102,-1.474594818189729,-0.6115001678466783,-2.8170560803501346,1.594055744656778,-1.7142781240984064,0.4912777884050499,-0.6600350650329574,20.670320818006985,-16.933259429208277,1.102777956251727,6,0.44500160217285156,1.2250003814697266,2.877500534057617,3.200000762939453,2.8800010681152344,1,0.046633240752040006,-4.615417345247003,46.27999877929688,-1.6428430324044367,46.58000183105469,-1.4400024414062784,47.0,0.046633240752040006 8896,2015-06-24,45.77999877929688,46.04999923706055,45.6500015258789,45.849998474121094,2174800.0,-0.0023970497235693555,-1.4242711488219857,0.4117581061370441,44.76987314133217,32.78707241749467,0.2581155818154457,0.7782090745358872,2.551598279320771,4.100044095086112,20.025330834729786,0.39999771118164773,-1.2973305121021355,-0.5955007553100486,-2.6512862937503954,1.460284783130298,-1.623393524530222,0.4323920139101247,-0.5084337137078947,14.52503846662069,-25.80251373928281,1.027892769220173,6,0.555002212524407,1.335000991821282,2.6325016021728445,3.3100013732910085,3.220001220703118,2,0.028833545872027244,2.022218454626372,45.88999938964844,-4.615417345247003,46.27999877929688,-1.6428430324044367,46.58000183105469,0.028833545872027244 8897,2015-06-25,45.790000915527344,45.88000106811523,45.709999084472656,45.88000106811523,2579800.0,0.00021848266704149744,2.777815453736716,1.2857220708447157,53.4826189317141,36.64782321954739,0.26325660786242366,0.5988637066309792,2.467948083198955,3.965027506584576,21.0706949250639,0.17000198364257102,-1.1086684659632553,-0.4584985733032241,-2.309521421629192,1.392524275022744,-1.3840099974662081,0.46701285085975996,-0.47766712378431464,15.340949730478314,-27.963564727219392,0.9255114241629844,6,0.5450000762939453,1.3249988555908203,2.622499465942383,3.299999237060547,3.579998016357429,3,0.02904559925235617,-1.4242711488219857,45.77999877929688,2.022218454626372,45.88999938964844,-4.615417345247003,46.27999877929688,0.02904559925235617 8898,2015-06-26,46.209999084472656,46.22999954223633,45.349998474121094,45.68999862670898,1988700.0,0.009172268192789934,2.1428532503184585,-5.7777730682835005,62.077296466521005,41.434956797888134,-0.0630398198580977,0.016690699683493904,1.9857232866017114,3.425339475598051,22.434724812462083,0.8800010681152344,-0.8764774858036688,0.06499958038330078,-1.5201356126562544,1.650134773422856,-0.7275680161364804,0.8575671769030819,1.1000022888183665,61.428548073307496,12.579172725993054,0.7925675965197789,6,0.12000083923339844,0.7749996185302734,2.277501106262207,2.8800010681152344,2.4300003051757812,4,0.03181132330290537,2.777815453736716,45.790000915527344,-1.4242711488219857,45.77999877929688,2.022218454626372,45.88999938964844,0.03181132330290537 8899,2015-06-29,45.15999984741211,46.849998474121094,45.13999938964844,45.68999862670898,6870600.0,-0.022722338408644682,-5.0,-1.019227524483705,49.61389079951042,43.980046512929825,1.0381256417587394,0.8595175594201976,2.9571104170576064,4.358706651281871,23.722883061201845,1.7099990844726562,-0.7425495966495959,-0.8254997253417997,-2.0849485446276574,0.433949093944058,-1.4552241349847321,-0.1957753156988673,2.110801467895513,1.1696180392891722,-51.09020602351722,0.6297244096429292,6,1.0650005340576172,1.739999771118164,3.327500343322754,3.9300003051757812,3.509998321533203,0,0.06421615446584417,2.1428532503184585,46.209999084472656,2.777815453736716,45.790000915527344,-1.4242711488219857,45.77999877929688,0.06421615446584417 8900,2015-06-30,44.97000122070313,45.79999923706055,44.93000030517578,45.63000106811523,10635600.0,-0.004207232669418692,-1.3513431312407533,1.2452855991247667,47.06996687199203,45.81135432369019,1.1832468111881624,0.9003562677126737,3.039200337993499,4.418447651171498,24.046336809699586,0.8699989318847656,-0.5887577685176737,-0.8914983749389549,-2.0259778141431326,0.2429810642652228,-1.4587380945410473,-0.3242586553368625,2.2155680175781214,2.083383003918386,-53.18664956758949,0.567239719602089,6,1.1499996185302663,1.844999313354485,3.517498970031731,4.1199989318847585,4.279998779296868,1,0.07093614721185237,-5.0,45.15999984741211,2.1428532503184585,46.209999084472656,2.777815453736716,45.790000915527344,0.07093614721185237 8901,2015-07-01,45.93000030517578,46.09000015258789,44.97000122070313,45.13000106811523,4529500.0,0.021347544105261962,-1.0000000000000127,-1.2121203363870554,50.530047481524605,47.11781131930172,0.1759038693373398,-0.12844788769051974,1.9853811626646163,3.373805804196188,23.716026565248715,1.1199989318847585,-0.40368891641031723,0.1080007553100586,-0.9532715025348466,1.1692730131549638,-0.422635373612394,0.6386368842325112,1.1202347971191458,52.083383003918016,1.2279312633076955,0.5306361289224535,7,0.17499923706054688,0.8850002288818359,2.557499885559082,3.1599998474121094,4.1100006103515625,2,0.0618332273833635,-1.3513431312407533,44.97000122070313,-5.0,45.15999984741211,2.1428532503184585,46.209999084472656,0.0618332273833635 8902,2015-07-02,46.6500015258789,47.099998474121094,46.27000045776367,46.349998474121094,3216300.0,0.015676055212696882,-2.6086942099414525,0.3750041723291011,58.88159133060115,49.72999730030273,-0.6693556006702792,-0.8635845871259065,1.1744457701645743,2.5855823400013023,22.90435644984658,1.1699981689453125,-0.25952058888577767,0.8095018386840778,-0.2973094371545315,1.916313114522687,0.25609620076477313,1.3629074766033824,-1.720001220703118,79.26279594692436,27.772133474351392,0.5534056379193061,7,-0.6350021362304616,0.16499900817871804,1.9449987411499094,2.4399986267089915,3.0900001525878977,3,0.05037509961960995,-1.0000000000000127,45.93000030517578,-1.3513431312407533,44.97000122070313,-5.0,45.15999984741211,0.05037509961960995 8903,2015-07-06,46.7400016784668,46.86999893188477,46.18999862670898,46.52000045776367,2803700.0,0.0019292636579650857,1.8333598245223393,0.7333299425258298,59.86951621806125,52.01927261898161,-0.8205640683457531,-0.9030089573288151,0.9804319453301389,2.4083494443628766,21.38429230336753,0.6800003051757955,-0.14637535416432002,0.8380018234252944,-0.3266644236154903,2.002668070466079,0.25566869990490204,1.4203349469456867,-1.7700004577636648,83.41027191606956,29.71816830620257,0.5823331235203911,7,-0.7250022888183594,0.07499885559082031,1.9799985885620117,2.3499984741210938,3.75,0,0.05626865979830753,-2.6086942099414525,46.6500015258789,-1.0000000000000127,45.93000030517578,-1.3513431312407533,44.97000122070313,0.05626865979830753 8904,2015-07-07,47.86999893188477,48.08000183105469,46.7599983215332,46.7599983215332,2831800.0,0.024176234763349846,-1.3783833940477008,5.045429324455574,63.50148569488081,54.42180965957083,-1.9012364247669282,-1.9220525961552966,-0.2570999392129423,1.2292180760857363,20.102771097469223,1.3400001525878906,-0.09578999589017911,1.8349990844726634,0.4220141284080938,3.247984040537233,1.128506606440375,2.5414915625049517,-2.85739776611328,93.33324452560954,43.24418323992174,0.7064924780322854,7,-1.3649978637695384,-1.0549983978271555,0.9075012207031179,1.220001220703118,3.0900001525878835,1,0.016085240755056462,1.8333598245223393,46.7400016784668,-2.6086942099414525,46.6500015258789,-1.0000000000000127,45.93000030517578,0.016085240755056462 8905,2015-07-08,47.41999816894531,47.97999954223633,47.349998474121094,47.68000030517578,1920100.0,-0.009400475725511837,-2.149993324305251,-0.23423602996769388,57.76487510602535,55.86569876675897,-1.3537421535928331,-1.3673103346598197,0.10693419145543714,1.618825892486143,18.828172489355353,0.6300010681152344,0.007676238790736534,1.273998451232913,-0.20981443697480273,2.7578113394406287,0.5320920071290516,2.0159048953367744,-2.2847009765624904,78.77802146042768,31.034052480435136,0.7419064441038581,7,-0.9149971008300781,-0.9149971008300781,1.3575019836425781,1.6700019836425781,3.5400009155273438,2,0.02636018659356698,-1.3783833940477008,47.86999893188477,1.8333598245223393,46.7400016784668,-2.6086942099414525,46.6500015258789,0.02636018659356698 8906,2015-07-09,46.81000137329102,47.91999816894531,46.59000015258789,47.56999969482422,2261400.0,-0.012863703483939948,-1.216661951279989,2.923046450893485,48.61314762889932,55.324646399779546,-0.6507028691575272,-0.6712265906383337,0.6179127288710689,2.185186505625431,17.381515292848782,1.3299980163574219,0.08551314312715874,0.5875015258789134,-0.8657687203441569,2.0407717721019836,-0.13913359723262175,1.3141366489904485,-1.5569159953613294,32.804322508896526,-9.913379925523607,0.726635123111534,7,-0.30500030517578836,-0.30500030517578836,1.6924991607665945,2.279998779296868,4.529998779296868,3,0.05212558331820949,-2.149993324305251,47.41999816894531,-1.3783833940477008,47.86999893188477,1.8333598245223393,46.7400016784668,0.05212558331820949 8907,2015-07-10,47.2599983215332,47.52999877929688,46.599998474121094,46.86999893188477,1963800.0,0.009613265008339367,-1.0000000000000153,-0.5131582249572055,54.94183967277852,54.5318178671415,-0.9725233384840735,-1.0664251003217515,0.08626962527159776,1.6929287367720818,16.199279510337238,0.9300003051757884,0.1883944428272457,0.9679985046386719,-0.5459725521549501,2.481969561432294,0.21101297624186088,1.7249840330354829,-1.893836285478507,56.6136444829279,15.728652253399567,0.7569855283968119,7,-0.7549972534179688,-0.7549972534179688,0.81500244140625,1.7450027465820312,4.030002593994141,4,0.058823586388649485,-1.216661951279989,46.81000137329102,-2.149993324305251,47.41999816894531,-1.3783833940477008,47.86999893188477,0.058823586388649485 8908,2015-07-13,47.209999084472656,47.77000045776367,46.86999893188477,47.36000061035156,1997900.0,-0.0010579610418175456,-1.168673591322752,-0.3846198990570906,57.013587938403155,55.35400643812957,-0.8557476958956158,-0.9352102866359715,0.07750400669822,1.68078677925066,15.041922876059493,0.9000015258788991,0.28686392753280643,0.8359992980957003,-0.6909152580181654,2.362913854209566,0.07254202003876742,1.5994565761526331,-1.7352834566179638,41.61061969559262,1.4589595299483307,0.7634572780569321,7,-0.7049980163574219,-0.7049980163574219,0.5875015258789062,1.605001449584961,4.060001373291016,0,0.05359039701456503,-1.0000000000000153,47.2599983215332,-1.216661951279989,46.81000137329102,-2.149993324305251,47.41999816894531,0.05359039701456503 8909,2015-07-14,47.22000122070313,47.599998474121094,46.93000030517578,47.27999877929688,2551300.0,0.00021186478340284864,-1.0937462747061024,0.39997965515487516,60.64002763675258,56.861790967547414,-0.6065991132059239,-0.8559973818004138,-0.007832550862126197,1.6198863966368222,14.051020464594396,0.6699981689453125,0.3454364567424264,0.7615013122558665,-0.7557710747164208,2.2787736992281538,0.0028651187697263936,1.5201375057420066,-1.6410741447204416,45.32383775179809,2.5960578304916453,0.7586361934861425,7,-0.6949996948242259,-0.7150001525878977,0.16249847412108664,1.1799983978271413,4.30999755859375,1,0.06925032556606481,-1.168673591322752,47.209999084472656,-1.0000000000000153,47.2599983215332,-1.216661951279989,46.81000137329102,0.06925032556606481 8910,2015-07-15,47.38999938964844,47.47999954223633,47.02999877929688,47.31999969482422,1749800.0,0.0036001305495683145,2.600006103515568,-1.1667090539165819,62.757552931276074,58.22040268418646,-0.4439013915783363,-0.9702015583342956,-0.260802460409451,1.3921169095233807,12.946980624239558,0.450000762939446,0.3380337219967231,0.8644994735717759,-0.6945884562792273,2.423587403422779,0.08495550864627432,1.6440434384972775,-1.711029323462867,60.1504082879441,13.282828415016546,0.7795439649255002,7,-0.25499916076660156,-0.8849983215332031,-0.08749961853027344,0.9300003051757812,4.080001831054695,2,0.07533234312731452,-1.0937462747061024,47.22000122070313,-1.168673591322752,47.209999084472656,-1.0000000000000153,47.2599983215332,0.07533234312731452 8911,2015-07-16,48.41999816894531,48.6500015258789,47.9000015258789,47.93999862670898,2662600.0,0.02173451767382506,-1.678601352870183,6.857166212534161,67.93998684369396,59.2268910745301,-1.2108873793627737,-1.936452695393747,-1.3029077989327007,0.3000097284139045,13.053369833825002,1.2600021362304616,0.5109227611606997,1.7909982681274386,0.020469651913806786,3.5615268843410703,0.9057339600206262,2.676262576234251,-2.6449868321649745,88.7803407543044,36.35821759095476,0.885264308106815,7,-0.9999980926513743,-1.6299972534179688,-1.1174983978271484,-0.09999847412109375,2.8800010681152344,3,0.052457683014874634,2.600006103515568,47.38999938964844,-1.0937462747061024,47.22000122070313,-1.168673591322752,47.209999084472656,0.052457683014874634 8912,2015-07-17,47.86000061035156,48.4000015258789,47.77999877929688,48.20000076293945,1677300.0,-0.011565418830455698,-1.4799920654902365,-0.7083343267450165,61.04420767516492,59.35741234754162,-0.51540134637996,-1.3794475614900534,-0.7514575062344022,0.7936926396651813,14.089100863871362,0.6399993896484304,0.7240996078721267,1.1880006790161133,-0.6605211560406659,3.0365225140728924,0.26373976148772726,2.1122615965444993,-1.9124898622253141,55.61799077187505,4.156040461158582,0.9242609175283892,7,-0.23999977111816406,-1.0699996948242188,-0.5725011825561523,0.45999908447265625,0.9099998474121094,4,0.07271206639900551,-1.678601352870183,48.41999816894531,2.600006103515568,47.38999938964844,-1.0937462747061024,47.22000122070313,0.07271206639900551 8913,2015-07-20,47.599998474121094,48.040000915527344,47.36999893188477,47.849998474121094,1309500.0,-0.005432556057557436,1.1269739391590552,0.735293787656094,68.26349322918664,59.88652429579783,-0.13475015107039923,-1.0952666605925145,-0.508035723923733,1.001002493453072,14.786556092557001,0.670001983642571,0.8558266672563803,0.8769987106323214,-1.0165696065987717,2.7705670278634145,-0.06978544798322872,1.8237828692478715,-1.4903382793296842,38.953354269796655,-18.090727777202055,0.9467841586155478,7,0.020002365112304688,-0.80999755859375,-0.592498779296875,0.720001220703125,-0.5199966430664062,0,0.07752106217844545,-1.4799920654902365,47.86000061035156,-1.678601352870183,48.41999816894531,2.600006103515568,47.38999938964844,0.07752106217844545 8914,2015-07-21,47.52000045776367,47.709999084472656,47.16999816894531,47.540000915527344,1907400.0,-0.001680630649618875,2.0000317894268367,0.0800018310546875,69.40642159273473,61.180029460987754,-0.12250298986316466,-0.9671963263780015,-0.45523852303926304,1.0397624568593287,14.834415225076725,0.5400009155273438,0.8790944350629246,0.7350006103515625,-1.1785898228477336,2.6485910435508586,-0.221794606248082,1.691795826951207,-1.2579197831070132,30.246965907966878,-32.355127200817435,0.956795216599647,7,0.10000038146972656,-0.7299995422363281,-0.6800012588500977,0.7999992370605469,0.20000076293946023,1,0.07891414065395574,1.1269739391590552,47.599998474121094,-1.4799920654902365,47.86000061035156,-1.678601352870183,48.41999816894531,0.07891414065395574 8915,2015-07-22,48.02999877929688,48.20000076293945,47.47000122070313,47.52000045776367,2722800.0,0.01073228780766744,-1.393453694960228,-25.499332443258034,67.1568853556465,63.240444763959665,-0.5999659164821765,-1.379372106045416,-0.9806246480664456,0.48803930454678834,14.544368157276514,0.729999542236321,0.9065777693028281,1.1379989624023494,-0.8039859849762294,3.0799839097809283,0.16700648871306356,2.1089914360916353,-1.6246428535668898,58.10801754756838,-5.584012534934814,0.970992473689288,7,-0.4049987792968821,-1.2399978637695384,-1.3649988174438548,0.29000091552733664,0.15999984741209516,2,0.07287112406733298,2.0000317894268367,47.52000045776367,1.1269739391590552,47.599998474121094,-1.4799920654902365,47.86000061035156,0.07287112406733298 8916,2015-07-23,47.099998474121094,47.86000061035156,46.83000183105469,47.81000137329102,1891400.0,-0.01936290503460647,1.5432025506623905,-1.392167129169061,53.554485804233956,63.08629433412138,0.4196244826559763,-0.3640766818246135,-0.05843816406907365,1.3843746761486386,13.944487930120985,1.1999969482421946,0.7887222475895896,0.14199867248535014,-1.7292968803806659,2.013294225351366,-0.7936491039476579,1.0776464489183581,-0.5599638123821649,17.19724175466397,-42.68590144725587,0.9356477764330081,7,0.6400032043457031,-0.30999755859375,-0.5574989318847656,1.220001220703125,1.1000022888183594,3,0.09278137766783834,-1.393453694960228,48.02999877929688,2.0000317894268367,47.52000045776367,1.1269739391590552,47.599998474121094,0.09278137766783834 8917,2015-07-24,47.11999893188477,47.36999893188477,46.959999084472656,47.11999893188477,1356800.0,0.0004246381828370005,-1.5625014901174712,-0.0,53.03512819481571,62.644243251500555,0.42206089403767777,-0.2944234055926742,-0.07102927774089807,1.3215422491402933,13.31218943008372,0.4099998474121165,0.7460722939522313,0.09549922943116229,-1.6937597205791377,1.8847581794414623,-0.7991302455739913,0.9901287044363158,-0.4533662582974429,21.167688096743547,-34.263072500756806,0.8946294750051516,7,0.6200027465820241,-0.329998016357429,-0.6349992752075266,1.200000762939446,0.5300025939941264,4,0.08870968590678996,1.5432025506623905,47.099998474121094,-1.393453694960228,48.02999877929688,2.0000317894268367,47.52000045776367,0.08870968590678996 8918,2015-07-27,47.68000030517578,47.959999084472656,47.08000183105469,47.13000106811523,1791800.0,0.011884579498835146,-1.707693391160435,100.0,48.33041364389973,61.276508363405796,-0.07181133001631679,-0.7785668545421203,-0.6398501718966685,0.7331864599179099,12.482188827817822,0.8799972534179688,0.8438499507342314,0.5820005416870089,-1.1870372971541627,2.3510383805281805,-0.3025183777335769,1.4665194611075947,-0.8943655004509594,62.043732614573265,10.936154169050589,0.8845189194205842,7,0.060001373291015625,-0.8899993896484375,-1.0200004577636719,0.6399993896484375,-0.9200019836425781,0,0.022860741308962762,-1.5625014901174712,47.11999893188477,1.5432025506623905,47.099998474121094,-1.393453694960228,48.02999877929688,0.022860741308962762 8919,2015-07-28,48.06000137329102,48.15999984741211,47.63000106811523,47.97000122070313,2222500.0,0.007969821008453115,2.6552005366940366,0.16363686805984015,55.69398749836251,60.49166775974873,-0.3577488574659782,-0.9804348452727325,-1.0389440437697246,0.31813052898519345,12.634518224873153,0.5299987792968821,0.8698381162039084,0.8170015335083107,-0.7466785816781396,2.380681648694761,0.03516147591508201,1.5988415911015394,-1.1625045652969561,89.7810584818612,40.431456864057935,0.781840057593226,7,-0.31999969482422586,-1.270000457763679,-1.3975009918212962,0.259998321533196,-1.3600006103515696,1,-0.020391167587043846,-1.707693391160435,47.68000030517578,-1.5625014901174712,47.11999893188477,1.5432025506623905,47.099998474121094,-0.020391167587043846 8920,2015-07-29,48.15999984741211,48.31000137329102,46.0,46.0,2675100.0,0.0020807006088987556,-1.1388903115512992,23.999957614546688,63.209396560347614,59.96604661715469,-0.37664454582763796,-0.8740036515457845,-1.1656487882713407,0.216514432073879,12.187126564581463,2.3100013732910227,0.891106056434019,0.7575000762939439,-0.43720450002559375,1.9522046526134815,0.16014778813417507,1.3548523644537127,0.49000167846678977,93.5064313115447,40.32634423182125,0.5973522881597696,7,-0.9599990844726562,-1.3699989318847656,-1.4974994659423828,0.15999984741210938,-1.1399993896484375,2,-0.009136184138352377,2.6552005366940366,48.06000137329102,-1.707693391160435,47.68000030517578,-1.5625014901174712,47.11999893188477,-0.009136184138352377 8921,2015-07-30,48.77000045776367,49.31000137329102,47.79999923706055,48.22999954223633,2082200.0,0.012666125670354189,-1.1571435578007851,0.25000044151591844,64.32640510518289,60.33073522049002,-1.041277672545931,-1.3284391806227518,-1.794850935778129,-0.3950858310033496,12.194288184391922,1.5100021362304759,0.9073297213220641,1.2255006790161147,0.09428905335329318,2.356712304678936,0.6598948661847004,1.791106491847529,-2.770000457763672,83.68577971342512,29.66191446725668,0.5656058128314108,7,-1.114999771118164,-1.6499996185302734,-2.0450000762939453,-0.4500007629394531,-2.200000762939453,3,-0.011892594332800877,-1.1388903115512992,48.15999984741211,2.6552005366940366,48.06000137329102,-1.707693391160435,47.68000030517578,-0.011892594332800877 8922,2015-07-31,49.0,49.47000122070313,48.91999816894531,49.11999893188477,2133200.0,0.004716004512559158,-2.928556831650846,-0.22221986747482914,66.42203594356761,60.12612885542126,-1.2209593762502706,-1.4475736449367247,-2.0578942550439905,-0.6210526923737589,12.658010821301149,0.7000007629394602,0.9051690490584434,1.3380002975463867,0.11364070959182726,2.562359885500946,0.7258205035691034,1.95018009152367,-3.0,86.45530099819692,29.5863975317868,0.6121797939772808,7,-1.2649993896484375,-1.7999992370605469,-2.2749996185302734,-0.6800003051757812,-1.7299995422363281,4,-0.01632651504205196,-1.1571435578007851,48.77000045776367,-1.1388903115512992,48.15999984741211,2.6552005366940366,48.06000137329102,-0.01632651504205196 8923,2015-08-03,49.36999893188477,49.56000137329102,48.9000015258789,49.040000915527344,1870100.0,0.007550998609893389,-1.1639452932016696,-2.7500079473566057,68.50258198160928,60.02570223196287,-1.4678388422084652,-1.6974673252715817,-2.4563517368638585,-0.9763639077494304,13.276580303889018,0.6599998474121236,0.7716981434923014,1.5764993667602596,0.21215224031944047,2.9408464932010787,0.89432580353985,2.258672929980669,-3.231198883056649,94.66285482832262,34.83267555786121,0.6821735632204107,8,-1.589998245239265,-2.1249980926513743,-2.644998550415046,-1.049999237060554,-2.5,0,-0.03483891924686766,-2.928556831650846,49.0,-1.1571435578007851,48.77000045776367,-1.1388903115512992,48.15999984741211,-0.03483891924686766 8924,2015-08-04,48.63999938964844,49.40999984741211,48.54999923706055,49.2400016784668,1844000.0,-0.014786298521972996,-1.2051224367031343,-1.818199683262587,59.811624475403825,59.209562134158126,-0.6283362262322996,-0.9558293825145086,-1.7522744854014718,-0.24758816498567882,12.55501497176368,0.8600006103515625,0.7204203945469771,0.807999801635745,-0.60791867664026,2.22391827991175,0.10004056249774607,1.515959040773744,-2.2959272613525386,74.15725761947965,13.774075043323393,0.7079592391380017,8,-0.8599987030029297,-1.394998550415039,-1.9825000762939453,-0.31999969482421875,-1.3999977111816406,1,-0.03865133823409006,-1.1639452932016696,49.36999893188477,-2.928556831650846,49.0,-1.1571435578007851,48.77000045776367,-0.03865133823409006 8925,2015-08-05,48.66999816894531,49.06000137329102,48.43000030517578,48.849998474121094,1526100.0,0.000616751226836243,1.0999821982604896,0.2999993642195477,52.32774885772088,59.073258028990004,-0.6235800587827214,-0.935334833381269,-1.8051576855982319,-0.2730601879722059,11.748929383143416,0.6300010681152415,0.6409663247177448,0.77549858093262,-0.6738054882615216,2.2248026501267617,0.05084654633554919,1.5001506155296909,-2.1329702859497033,49.4316974948738,-7.055424862675082,0.7246520345970722,8,-0.8899974822998047,-1.424997329711914,-2.1074981689453125,-0.34999847412109375,-0.7899971008300852,2,-0.040476627904680096,-1.2051224367031343,48.63999938964844,-1.1639452932016696,49.36999893188477,-2.928556831650846,49.0,-0.040476627904680096 8926,2015-08-06,49.25,49.29999923706055,48.25,48.66999816894531,1860200.0,0.011917030057025269,2.0882316642170338,-3.2222269317170347,62.89424440676135,60.16871538587285,-0.9683657009049327,-1.3946709381271702,-2.403710289346897,-0.8586887367996567,11.95096068324358,1.0499992370605469,0.577189294034163,1.2335004806518555,-0.241973122380422,2.708974083684133,0.4957636791357132,1.9712372821679978,-2.5315937075866657,76.33579783872834,18.923349350147603,0.7377368015161392,8,-1.4699993133544922,-1.9849987030029226,-2.782499313354492,-1.0149993896484375,-1.0200004577636719,3,-0.04527917852256502,1.0999821982604896,48.66999816894531,-1.2051224367031343,48.63999938964844,-1.1639452932016696,49.36999893188477,-0.04527917852256502 8927,2015-08-07,50.040000915527344,50.13000106811523,48.88000106811523,49.11000061035156,2500200.0,0.016040627726443546,1.2522510138154113,1.6034437399700088,70.60813510218485,62.64401777012676,-1.4534513860348426,-2.0719524149582895,-3.2044317959130026,-1.6440314935800018,12.436319295972938,1.25,0.5257571131751817,1.8845012664794893,0.20010230793595696,3.5689002250230217,1.0423017872077267,2.726700745751252,-3.151098918261347,95.21276056092287,34.00032332715378,0.8421994792717654,8,-1.9750003814697266,-1.9750003814697266,-3.580000877380371,-1.8050003051757812,-1.7700004577636719,4,-0.06934454750632091,2.0882316642170338,49.25,1.0999821982604896,48.66999816894531,-1.2051224367031343,48.63999938964844,-0.06934454750632091 8928,2015-08-10,49.7400016784668,50.20000076293945,49.540000915527344,49.9900016784668,2098200.0,-0.005995188480651281,-1.0307639940373488,-0.2688171160898135,68.07818763342114,64.02004000735549,-0.92811193840501,-1.6576836505780719,-2.917248208162775,-1.3605511681757747,12.715136677056282,0.6599998474121094,0.6489991922451424,1.4580018997192354,-0.30556679096791584,3.2215705904063867,0.5762175543756598,2.339786245062811,-2.5918117555328593,76.41031258986543,10.814947019114683,0.8817843453435741,8,-1.6400012969970703,-1.6400012969970703,-3.3250017166137695,-1.5050010681152344,-1.3200035095214844,0,-0.049658245624314645,1.2522510138154113,50.040000915527344,2.0882316642170338,49.25,1.0999821982604896,48.66999816894531,-0.049658245624314645 8929,2015-08-11,50.4900016784668,51.1500015258789,49.68999862670898,49.709999084472656,4007000.0,0.015078407211326805,-2.5609674403025076,-3.1200103759765625,69.27901635835177,64.69444220713373,-1.4496089306565594,-2.2663388905869795,-3.6738696675115534,-2.1182461428359147,13.28024420720861,1.4600028991699219,0.8122658585647642,2.044501876831056,0.09859576645722967,3.9904079872048825,1.071548821644143,3.0174549320179693,-3.0366306715323077,77.2413965467802,10.256969969758018,0.9729530551869149,8,-1.0150012969970703,-1.9150009155273438,-4.0750017166137695,-2.2550010681152344,-1.3000030517578196,1,-0.07169741783007111,-1.0307639940373488,49.7400016784668,1.2522510138154113,50.040000915527344,2.0882316642170338,49.25,-0.07169741783007111 8930,2015-08-12,50.959999084472656,51.31000137329102,49.959999084472656,50.18999862670898,2650900.0,0.009308722328807306,-1.195126489825931,0.9871767910677784,82.60136658994304,66.7249934832182,-1.6546631986642168,-2.5878479075625336,-4.116149586890657,-2.6022251967192034,13.917763804473354,1.3500022888183665,1.0012437210881586,2.3359992980957003,0.15679152620953118,4.515207069981869,1.2463954121526157,3.425603184038785,-3.0630324152648356,88.56202183850851,14.64865632778006,1.0896038859430857,8,-1.1799983978271484,-2.3049983978271484,-4.2999982833862305,-2.7249984741210938,-1.6299972534179688,2,-0.0729983805501937,-2.5609674403025076,50.4900016784668,-1.0307639940373488,49.7400016784668,1.2522510138154113,50.040000915527344,-0.0729983805501937 8931,2015-08-13,50.959999084472656,51.040000915527344,50.27000045776367,50.68000030517578,1921000.0,0.0,2.4999826605631847,0.36363456212750656,82.54238679881463,68.51614357824563,-1.4654505498264143,-2.5168403349376973,-4.064326958088245,-2.616029438763718,13.412777925567873,0.7700004577636719,1.1292812862595127,2.2089992523193374,-0.20369488561151883,4.6216933902501935,1.0026521833539093,3.4153463212847655,-2.5852075566931845,85.59661543774803,4.804265808197158,1.2063470689654276,8,-1.1799983978271484,-2.3049983978271484,-4.454998016357422,-2.7249984741210938,-1.4500007629394531,3,-0.06043952259991103,-1.195126489825931,50.959999084472656,-2.5609674403025076,50.4900016784668,-1.0307639940373488,49.7400016784668,-0.06043952259991103 8932,2015-08-14,51.34000015258789,51.349998474121094,50.5099983215332,50.81999969482422,1827400.0,0.0074568499792422305,2.111128379380744,1.8571525885558584,81.9930201678867,70.01508115449867,-1.652381392321594,-2.7644982690090316,-4.372836517455681,-2.9989832850267177,13.138950668877717,0.8400001525878906,1.23212590795886,2.4150003433227525,-0.2189366726883435,5.0489373593338485,1.098031835317208,3.731968851328297,-2.554279246436799,99.44760580003373,15.611020094907985,1.3169685080055467,8,-1.5400009155273438,-2.6650009155273438,-4.834999084472656,-3.2749996185302734,-2.0900001525878906,4,-0.06057656020857638,2.4999826605631847,50.959999084472656,-1.195126489825931,50.959999084472656,-2.5609674403025076,50.4900016784668,-0.06057656020857638 8933,2015-08-17,51.290000915527344,51.75,51.02999877929688,51.27000045776367,2074700.0,-0.0009738846301508008,-1.8799829102866876,0.038462384917287165,79.96291460096029,72.25411339067162,-1.4543263550676926,-2.5548685060960423,-4.2256295531062875,-2.9437949770935035,13.534600449064177,0.7200012207031179,1.2928785629855284,2.1805009841918945,-0.5767100691084437,4.937712037492233,0.8018954575417254,3.5591065108420636,-2.0939955985010528,77.6699622419295,-5.19101247502401,1.3786055266501696,8,-1.2900009155273438,-2.4150009155273438,-4.784999847412109,-3.5799999237060547,-1.8100013732910156,0,-0.05888088133859648,2.111128379380744,51.34000015258789,2.4999826605631847,50.959999084472656,-1.195126489825931,50.959999084472656,-0.05888088133859648 8934,2015-08-18,51.27000045776367,51.540000915527344,50.93999862670898,51.2400016784668,1721900.0,-0.00038994847741591343,1.1052723159909768,1.4999046347510967,79.28438832630252,75.24929555384736,-1.1421351316094857,-2.360549345641317,-4.096978210627768,-2.915156277460909,14.177540583827868,0.6000022888183665,1.3299442758225126,1.9730005264282227,-0.838578528398223,4.784579581254668,0.5672109990150034,3.378790053841442,-1.6142760978021116,73.18439683060622,-7.985895546793884,1.4057895274132213,8,-1.2700004577636719,-2.395000457763672,-4.7649993896484375,-3.6499996185302734,-1.0800018310546946,1,-0.05558810734098196,-1.8799829102866876,51.290000915527344,2.111128379380744,51.34000015258789,2.4999826605631847,50.959999084472656,-0.05558810734098196 8935,2015-08-19,51.52999877929688,51.75,50.77999877929688,51.08000183105469,1592500.0,0.0050711589469829566,1.1797795189191809,15.00050864699922,77.8225902588228,76.90800064852085,-1.0658657084572951,-2.471612939005773,-4.242741973257722,-3.174177757927417,14.4143509625104,0.9700012207031179,1.3324646593990153,2.0579988479614357,-0.8553870154388861,4.9713847113617575,0.6013059162612748,3.5146917796615966,-1.4973048041284045,85.1350480574684,4.106023750190047,1.4566929317001622,8,-1.214998245239265,-2.654998779296882,-5.014997482299812,-3.9099979400634837,-0.520000457763679,2,-0.0454104445569683,1.1052723159909768,51.27000045776367,-1.8799829102866876,51.290000915527344,2.111128379380744,51.34000015258789,-0.0454104445569683 8936,2015-08-20,51.47000122070313,51.9900016784668,51.04999923706055,51.209999084472656,2105900.0,-0.0011643229189800541,-2.2413774959880035,0.577786443321698,75.78292988273967,77.48297784636027,-0.7351535392784498,-2.17916644357728,-4.069430733231243,-3.1180131062109453,15.570830963743198,0.94000244140625,1.4572164637698677,1.7795011520385842,-1.0387814040048937,4.597783708082062,0.3703598740168417,3.1886424300603267,-1.1281921610649803,64.8649136282333,-14.83835439291255,1.4091412780217405,8,-0.7049999237060618,-2.4750003814697337,-4.650000572204597,-3.8500003814697337,-0.490001678466804,3,-0.04157760518543874,1.1797795189191809,51.52999877929688,1.1052723159909768,51.27000045776367,-1.8799829102866876,51.290000915527344,-0.04157760518543874 8937,2015-08-21,51.29999923706055,51.849998474121094,51.06999969482422,51.18999862670898,3199700.0,-0.0033029333516744197,-3.4571553133514987,0.4230757944775533,71.02398523985222,77.81028869151929,-0.4108278048916745,-1.7707396214544247,-3.8047746017832367,-2.949199058217779,16.789808581275185,0.779998779296875,1.6580398847293338,1.4004991531372042,-1.2287811181392811,4.0297794244136895,0.08585901749896152,2.715139288775447,-0.6285516536566647,42.97514147448697,-33.39680683203445,1.3146401356382436,8,-0.45999908447265625,-2.3049983978271484,-4.194998741149902,-3.6799983978271484,-0.18000030517577414,4,-0.03489280588983312,-2.2413774959880035,51.47000122070313,1.1797795189191809,51.52999877929688,1.1052723159909768,51.27000045776367,-0.03489280588983312 8938,2015-08-24,48.77000045776367,50.88000106811523,48.540000915527344,50.86000061035156,3743200.0,-0.04931771572949917,1.1971821400620102,-18.99989596337788,51.017223459628354,75.78120059166115,2.1982788985118376,0.8907767915935594,-1.1978975663247553,-0.44197797302889796,16.470358869372344,2.759998321533203,1.698618363569544,-1.183999633789064,-3.6603075884238265,1.2923083208456987,-2.4221536111064452,0.054154343528317384,3.220001220703125,6.666651923878562,-67.09441353074179,1.2381539773173809,8,1.4950008392333984,0.22500038146972656,-1.5649995803833008,-1.1800003051757812,3.4500007629394602,0,0.009842106576398724,-3.4571553133514987,51.29999923706055,-2.2413774959880035,51.47000122070313,1.1797795189191809,51.52999877929688,0.009842106576398724 8939,2015-08-25,47.08000183105469,49.61999893188477,47.02000045776367,49.43999862670898,3265100.0,-0.03465242179303596,-1.0967733500277699,1.1291849872508777,40.124240732649774,71.06151994085077,3.7478244319534255,2.6388891002545307,0.5522159943113891,1.2174198474291487,16.365907856471285,2.599998474121101,1.5732737229498426,-2.824998283386229,-5.490650965813273,-0.1593456009591847,-4.157824624599748,-1.4921719421727104,4.840999832153322,1.2072707958515754,-72.5070452551428,1.3328263412135204,8,2.424999237060547,1.914999008178711,0.1249990463256836,-0.05000114440917969,5.0,1,0.050977009724722855,1.1971821400620102,48.77000045776367,-3.4571553133514987,51.29999923706055,-2.2413774959880035,51.47000122070313,0.050977009724722855 8940,2015-08-26,47.72000122070313,47.83000183105469,46.65999984741211,47.54999923706055,2577400.0,0.013593869259926228,4.9999608752213,-0.07203483663860381,40.56720034845015,66.39761033525471,2.905436645962787,2.0703857234136223,-0.03575590660244643,0.5432050278195106,17.416829053237894,1.1700019836425781,1.4929481328391034,-2.162998962402334,-4.895709564098183,0.5697116392935158,-3.529354263250255,-0.7966436615544126,4.004960394287103,19.887448576753535,-51.28543333314362,1.3663553008479243,8,1.604999542236321,1.2749996185302663,-0.515000343322761,-0.6900005340576243,4.899997711181641,2,0.0517602125486587,-1.0967733500277699,47.08000183105469,1.1971821400620102,48.77000045776367,-3.4571553133514987,51.29999923706055,0.0517602125486587 8941,2015-08-27,48.18999862670898,48.22999954223633,47.45000076293945,48.1500015258789,1895700.0,0.009849065255302936,12.00009536827897,0.23527431841129948,38.12577157130968,61.52347160230172,2.236371807889199,1.6387264585287085,-0.4568630705746344,0.052395152728159644,18.23521797901425,0.779998779296875,1.3454546102112914,-1.664001464843757,-4.458065666724437,1.1300627370369227,-3.0610335657841006,-0.26696936390341364,3.2310652822265737,29.479753066274917,-37.05556146571252,1.3970321009403412,8,1.1350021362304759,0.8050022125244212,-0.9824981689453054,-1.1599979400634695,4.560001373291023,3,0.058518360140837666,4.9999608752213,47.72000122070313,-1.0967733500277699,47.08000183105469,1.1971821400620102,48.77000045776367,0.058518360140837666 8942,2015-08-28,48.20000076293945,48.7400016784668,47.5099983215332,48.18000030517578,1759100.0,0.0002075562671821629,1.2363650865761082,0.5000476871721506,39.73331678600749,57.053516289529185,1.9379122515829579,1.6503306991932192,-0.43780542609886197,0.024301508692488483,18.78299027454832,1.2300033569335938,1.0607201485150313,-1.613999366760254,-4.4814821364534225,1.2534834029329147,-3.047740751606838,-0.1802579819136696,2.9353993023046883,36.492902134060415,-27.603870383598434,1.4337413848465825,8,1.125,0.7950000762939453,-0.9349994659423828,-1.1700000762939453,3.930000305175774,4,0.057676322308990224,12.00009536827897,48.18999862670898,4.9999608752213,47.72000122070313,-1.0967733500277699,47.08000183105469,0.057676322308990224 8943,2015-08-31,47.6500015258789,48.31999969482422,47.34000015258789,48.27000045776367,3378900.0,-0.011410772372506761,1.722230758226795,-30.99923707800913,30.547921797571036,51.63835334189235,2.1425949299273057,2.176452974248882,0.1490015700393741,0.5577771886866216,19.325643176690082,0.9799995422363281,0.7418485403006443,-2.0779987335205163,-5.100528386978574,0.9445309199375416,-3.5892635602495417,-0.5667339067914909,3.216874526295321,33.446012995749385,-27.790586418064372,1.5112648267290285,8,1.674999237060554,1.3449993133544993,-0.38500022888182883,-0.6200008392333913,4.00999832153321,0,0.0728226084971122,1.2363650865761082,48.20000076293945,12.00009536827897,48.18999862670898,4.9999608752213,47.72000122070313,0.0728226084971122 8944,2015-09-01,46.7599983215332,49.36999893188477,46.45000076293945,47.43999862670898,3440700.0,-0.01867792604082774,-3.492320693925231,1.0967765752573146,22.797913379659903,45.5245003553187,2.5988763581593446,3.076103056425879,1.0759009894381109,1.4163334345564778,19.995541318274633,2.9199981689453196,0.35594280816111024,-2.874001884460448,-6.145668949089604,0.39766518016870833,-4.509835416775026,-1.2381683521458697,3.854465158355289,10.616361403600424,-45.2154697442345,1.6358335323145792,9,2.460002899169922,2.2350025177001953,0.5050029754638672,0.2700023651123047,5.69000244140625,1,0.1167665332583121,1.722230758226795,47.6500015258789,1.2363650865761082,48.20000076293945,12.00009536827897,48.18999862670898,0.1167665332583121 8945,2015-09-02,46.70000076293945,47.22999954223633,46.22999954223633,47.22000122070313,2269700.0,-0.0012830958243665869,2.7037235883778266,0.7647062123439244,22.622101036588305,39.61774159463521,2.1251721551710574,3.1420401218209406,1.1854310757914988,1.4477286882747364,20.849260839198646,1.0,-0.0344583520020052,-2.8354995727539034,-6.33972510860049,0.6687259630926832,-4.587612340677197,-1.0833868048306101,3.5813056995931163,14.968194651647575,-35.56608691822517,1.7521127679232922,9,2.339998245239258,2.2950000762939453,0.5650005340576172,0.3299999237060547,5.659999847412109,2,0.11520344711396091,-3.492320693925231,46.7599983215332,1.722230758226795,47.6500015258789,1.2363650865761082,48.20000076293945,0.11520344711396091 8946,2015-09-03,47.02000045776367,47.2400016784668,46.66999816894531,46.83000183105469,1935900.0,0.006852241747245635,-1.2352817981225925,-0.3653816527894899,22.02070413835706,34.17293258335798,1.2377164374003158,2.789423662536066,0.9232497775577926,1.0951086172523787,21.500162593239036,0.5700035095214844,-0.4432106012509536,-2.4039999008178725,-6.083978967552987,1.2759791659172421,-4.24398943418543,-0.5640103674503152,2.856175312739275,25.159269716157258,-18.395176855950336,1.839989533367558,9,1.5349998474121094,2.0900001525878906,-0.024999618530273438,0.010000228881835938,5.75,3,0.1190982224500694,2.7037235883778266,46.70000076293945,-3.492320693925231,46.7599983215332,1.722230758226795,47.6500015258789,0.1190982224500694 8947,2015-09-04,46.56999969482422,46.86999893188477,46.25,46.63999938964844,2591800.0,-0.009570411709027393,1.3396239995393204,-0.3684221093420604,20.935935597348177,30.83056726532684,1.0574047964047253,3.126424913974546,1.4267095309150477,1.5108184432328855,21.535083237970902,0.7700004577636719,-0.8997818821958816,-2.6805006027221694,-6.559987434063785,1.1989862286194466,-4.620244018392974,-0.740757187051365,2.941558452852064,10.828032441941243,-27.237400461075612,1.9397434156708069,9,1.3549995422363281,2.5400009155273438,0.8175010681152344,0.5500011444091797,5.8699989318847585,4,0.1327034645839309,-1.2352817981225925,47.02000045776367,2.7037235883778266,46.70000076293945,-3.492320693925231,46.7599983215332,0.1327034645839309 8948,2015-09-08,47.27000045776367,47.4000015258789,46.9000015258789,47.16999816894531,2013100.0,0.015031152405552861,1.7777436343022934,-1.4286103542234332,27.272715450312276,29.402620011733784,0.13661995441400876,2.3525040602969938,0.7758641691608119,0.7842408724379482,21.34875172828965,0.8300018310546804,-1.3597278018443362,-1.8569997787475572,-5.827077560461248,2.113078002966134,-3.842038669604406,0.12803911210929186,1.9134018293686168,33.1210547032553,-0.48132564607162465,1.9850388908568455,9,0.529998779296875,1.8400001525878906,0.19750022888183594,-0.06999969482421875,4.979999542236328,1,0.1028136357792937,1.3396239995393204,46.56999969482422,-1.2352817981225925,47.02000045776367,2.7037235883778266,46.70000076293945,0.1028136357792937 8949,2015-09-09,46.86999893188477,47.81000137329102,46.81000137329102,47.31000137329102,2062700.0,-0.008462058853507037,-2.571444141689373,-4.399923707800878,23.937357028836814,27.554859642887855,0.5628942074645309,2.6007400040138577,1.2552363139934073,1.1536327422782477,20.50281415988377,1.0,-1.827165122760654,-2.076001167297356,-6.113933664064241,1.9619313294695289,-4.094967415680799,-0.05703491891391366,2.018063080757919,40.506243541580425,12.867933619045242,2.018966248383443,9,0.9300003051757741,2.2400016784667898,0.6425018310546804,0.3750019073486257,6.130001068115227,2,0.10219758960286196,1.7777436343022934,47.27000045776367,1.3396239995393204,46.56999969482422,-1.2352817981225925,47.02000045776367,0.10219758960286196 8950,2015-09-10,47.2400016784668,47.709999084472656,46.77999877929688,46.79999923706055,3366900.0,0.007894234158608349,-2.874974171501317,-1.0,27.135147038991903,26.333679139296994,0.1314684880963739,2.042473613205047,0.9766652615685842,0.7422470701959796,19.480920545805557,0.9300003051757741,-2.0159449204923305,-1.519998550415039,-5.50973773708445,2.4697406362543717,-3.5148681437497444,0.4748710429196663,1.3822540871352587,63.46159018938948,38.857852094972,1.9948695933347063,9,0.55999755859375,1.8699989318847656,0.27249908447265625,0.0049991607666015625,6.05999755859375,3,0.11028786831833459,-2.571444141689373,46.86999893188477,1.7777436343022934,47.27000045776367,1.3396239995393204,46.56999969482422,0.11028786831833459 8951,2015-09-11,47.88000106811523,47.88000106811523,46.86000061035156,47.02999877929688,1739000.0,0.01354782741127969,1.3999946145595616,1.9318126647246174,32.407419035807834,25.51969050038592,-0.6226016312514631,1.222579743243564,0.40647116362865177,0.06672099491223804,18.458732328343636,1.0200004577636648,-1.9621458828547063,-0.7259992599487362,-4.594105647293347,3.1421071273958745,-2.6600524536210415,1.2080539337235692,0.5030290751502591,100.0,74.50958285461857,1.9340531936723053,9,-0.0800018310546804,1.2299995422363352,-0.36750030517577414,-0.6350002288818288,5.590000152587905,4,0.0935672398140297,-2.874974171501317,47.2400016784668,-2.571444141689373,46.86999893188477,1.7777436343022934,47.27000045776367,0.0935672398140297 8952,2015-09-14,48.22999954223633,48.5,47.95000076293945,48.06999969482422,2132300.0,0.007309909488581345,-1.7500119209971676,0.1882346077379835,46.419092506903375,27.283153912533958,-1.081643660505307,0.661560050796183,0.10857288541807719,-0.3188860108259064,17.330971335311453,0.6199989318847727,-1.948692798668688,-0.22050075531005575,-3.869687823361282,3.4286863127411706,-2.0450942893356725,1.604092778715561,-2.0,84.30231010805338,54.0997145733456,1.8245935340256145,9,-0.43000030517578125,0.8800010681152344,-0.7074985504150391,-0.9849987030029297,5.139999389648445,0,0.09413230268749095,1.3999946145595616,47.88000106811523,-2.874974171501317,47.2400016784668,-2.571444141689373,46.86999893188477,0.09413230268749095 8953,2015-09-15,48.27000045776367,48.459999084472656,47.63999938964844,48.25,1719500.0,0.0008293783103254793,3.100021934634788,0.12500298023508094,60.10185041861262,31.428035805750923,-1.1448412303232374,0.404443728502045,0.11930975529308796,-0.40069189301304675,15.725348296249825,0.8199996948242188,-1.9513550848677,-0.029499816894528408,-3.425084752727223,3.366085118938166,-1.7272922848108792,1.6682926510218223,-1.9946009063720709,86.62794308120858,50.578270533431606,1.697792467916348,9,-0.9050006866455078,0.8400001525878906,-0.2049999237060547,-0.7399997711181641,4.8899993896484375,1,0.08638902277604199,-1.7500119209971676,48.22999954223633,1.3999946145595616,47.88000106811523,-2.874974171501317,47.2400016784668,0.08638902277604199 8954,2015-09-16,48.41999816894531,48.6500015258789,48.08000183105469,48.18000030517578,2018300.0,0.00310747275241674,-1.5909382531948144,11.999618539004388,56.48145139299985,35.190185845352204,-1.1561908739734434,0.03160375367257018,-0.013589843051683204,-0.5992319828668258,14.226790939416858,0.5699996948242116,-1.9744069980875736,0.2629980087280259,-2.8337578071657177,3.3597538246217695,-1.2853798992188459,1.8113759166748977,-2.100106608581541,87.7003733093983,47.5571035341429,1.5483779079468707,9,-0.9699974060058594,0.69000244140625,-0.31999778747558594,-0.8549976348876953,5.310001373291016,2,0.0790995864496149,3.100021934634788,48.27000045776367,-1.7500119209971676,48.22999954223633,1.3999946145595616,47.88000106811523,0.0790995864496149 8955,2015-09-17,49.18999862670898,49.77000045776367,48.2599983215332,48.33000183105469,2158900.0,0.015902529675383414,-2.019992752102844,3.583351877165625,58.771922779881464,39.27365458329936,-1.7163313762493217,-0.9725556121943768,-0.7426851002472645,-1.399419657806149,12.802632865563796,1.5100021362304688,-1.8561825766172575,1.1499984741210838,-1.5632514661494739,3.8632484143916415,-0.20662649601419503,2.5066234442563626,-2.776902667724599,80.06866455438147,36.98297490266238,1.356624970135278,9,-1.1799983978271413,-0.07999801635741477,-0.16499805450438743,-1.1499977111816335,3.6200027465820455,3,0.07745479730959537,-1.5909382531948144,48.41999816894531,3.100021934634788,48.27000045776367,-1.7500119209971676,48.22999954223633,0.07745479730959537 8956,2015-09-18,49.33000183105469,49.63000106811523,48.68000030517578,48.68999862670898,4115100.0,0.002846172153981197,-1.8787908562841156,0.7441925453440703,59.69125191961534,43.579800841329046,-1.6697988141200497,-1.350334853631253,-0.8196478493654666,-1.571178180503793,11.117984463767689,0.950000762939446,-1.5702019088607315,1.3970016479492173,-0.8805044681018188,3.6745077640002535,0.2582485899236957,2.535754705974739,-2.715491602143551,79.34279783726474,33.95987050127691,1.138753058025519,9,-1.055002212524414,-0.220001220703125,-0.11250114440917969,-1.210000991821289,3.5199966430664062,4,0.08047835513167634,-2.019992752102844,49.18999862670898,-1.5909382531948144,48.41999816894531,3.100021934634788,48.27000045776367,0.08047835513167634 8957,2015-09-21,49.5099983215332,49.72999954223633,49.2400016784668,49.36000061035156,1547500.0,0.0036488239164265135,-1.5128380691543992,0.23437025027864772,67.03292864493794,47.997602307398566,-1.55212146501745,-1.7616292163449145,-0.9477195181590687,-1.7751801812765606,9.369545793574147,0.48999786376953125,-1.2496995481615016,1.6664981842041016,-0.1473925077661562,3.4803888761743593,0.7595528382189727,2.5734435301892304,-2.7061586788909153,87.79333305872302,39.21091026445308,0.9069453459851289,9,-1.2349987030029297,-0.3999977111816406,-0.2924976348876953,-1.3899974822998047,3.170001983642578,0,0.07998390291699153,-1.8787908562841156,49.33000183105469,-2.019992752102844,49.18999862670898,-1.5909382531948144,48.41999816894531,0.07998390291699153 8958,2015-09-22,49.25,49.59000015258789,48.9900016784668,49.1500015258789,1382200.0,-0.005251430627096654,-1.857148047229791,0.666666666666714,75.77642547713361,53.75749880165377,-1.097094986140334,-1.5429337486886752,-0.6361351293536757,-1.528488538853125,10.2516708300681,0.5999984741210938,-0.9332491963117491,1.3824998855590849,-0.49460686873779736,3.259606639855967,0.4439465084106402,2.3210532627075295,-2.268190708450426,69.2307171410965,15.191267492247022,0.938553377148442,9,-0.9750003814697266,-0.1399993896484375,-0.012500762939453125,-1.1100006103515625,2.650001525878899,1,0.08365480064740649,-1.5128380691543992,49.5099983215332,-1.8787908562841156,49.33000183105469,-2.019992752102844,49.18999862670898,0.08365480064740649 8959,2015-09-23,49.47999954223633,49.540000915527344,48.93999862670898,49.27999877929688,1920900.0,0.004670041466727559,2.749973178204057,2.0000381475545286,77.79998779296884,59.38692555209565,-1.0258059238381492,-1.6695090810344624,-0.8111348446629876,-1.7782566401935043,9.931850725563963,0.6000022888183665,-0.5272380803184262,1.492499542236331,-0.47720616920482684,3.4622052536774888,0.5076466865157485,2.4773523979569134,-2.330898780713909,80.79466852601317,20.911896686851648,0.9848528557205802,9,-1.164999008178711,-0.3699989318847656,-0.042499542236328125,-1.1399993896484375,1.8199996948242188,2,0.07437349109177971,-1.857148047229791,49.25,-1.5128380691543992,49.5099983215332,-1.8787908562841156,49.33000183105469,0.07437349109177971 8960,2015-09-24,50.18999862670898,50.34000015258789,49.18000030517578,49.31999969482422,2195700.0,0.014349213642708136,-1.0173950541522232,4.349978065574515,79.4062943219747,64.6090228061142,-1.4229835235277335,-2.3030529932906276,-1.462230261085729,-2.5080881552277177,9.575507520903507,1.1599998474121094,-0.1735253440251654,2.078998756408687,-0.11684267423120787,4.274840187048582,0.9810780410887432,3.176919471728631,-2.883643883412084,90.96376267065558,25.586218619889834,1.0979207153199462,9,-1.1999988555908132,-1.0799980163574148,-0.7524986267089773,-1.8499984741210866,1.3700027465820455,3,0.07053199865288518,2.749973178204057,49.47999954223633,-1.857148047229791,49.25,-1.5128380691543992,49.5099983215332,0.07053199865288518 8961,2015-09-25,51.0099983215332,51.31000137329102,50.02999877929688,50.29999923706055,2223400.0,0.016337910286131407,-1.0480041503906483,0.8160919036239735,88.54166597679799,69.28930874721358,-1.9582304868477252,-3.05772415777885,-2.2457883731086596,-3.313335169400162,9.841860472833355,1.2800025939941406,0.3016817601799744,2.757998466491699,0.20731231120179672,5.308684621781602,1.4826553888467515,4.033341544136647,-3.4609519454930293,87.34165805543998,14.441690688486474,1.2753430776449497,9,-1.5349979400634766,-1.8999977111816406,-1.4149980545043945,-2.6699981689453125,0.7000007629394531,4,0.0352872595762852,-1.0173950541522232,50.18999862670898,2.749973178204057,49.47999954223633,-1.857148047229791,49.25,0.0352872595762852 8962,2015-09-28,50.97999954223633,51.5,50.81999969482422,50.849998474121094,2121400.0,-0.0005880960651631906,-6.1579496857871385,0.18310033204027465,86.44402508558728,72.2162170435441,-1.6730616103881601,-2.9605659165157903,-2.160892095842243,-3.2634988960435294,10.65968992369637,0.6800003051757812,0.757258571319845,2.5889997482299805,-0.2378027256598898,5.415802222119851,1.1755985112850453,4.002400985174916,-3.0548576664710723,79.6874930150845,1.6832320608173887,1.4134012369449362,9,-1.1899986267089844,-1.9400005340576172,-1.0999984741210938,-2.519998550415039,0.9000015258788991,0,0.03668103077041995,-1.0480041503906483,51.0099983215332,-1.0173950541522232,50.18999862670898,2.749973178204057,49.47999954223633,0.03668103077041995 8963,2015-09-29,51.11999893188477,51.38999938964844,50.790000915527344,50.97000122070313,2572400.0,0.00274616302286268,-1.3529429364289172,1.1538190674608997,93.99591202965831,76.38449044761728,-1.5268373580181844,-2.9800619919874336,-2.234853386543101,-3.3850403436159056,11.37238723649749,0.5999984741210938,1.1499641037851234,2.555499267578135,-0.4967707017411982,5.607769236897468,1.029364282918472,4.081634252237798,-2.7658740812113507,85.1562162395751,2.309207017697915,1.5261349846596663,9,-1.2399997711181712,-2.2549991607666087,-1.2024984359741282,-2.6599979400634837,0.8700027465820241,1,0.030516459426567,-6.1579496857871385,50.97999954223633,-1.0480041503906483,51.0099983215332,-1.0173950541522232,50.18999862670898,0.030516459426567 8964,2015-09-30,52.22000122070313,52.290000915527344,51.1500015258789,51.29999923706055,1870700.0,0.021518042093155554,1.1509394579538268,6.133440146486658,94.78421893642553,80.38585668723327,-2.269818661715071,-3.8472940703371634,-3.2520949214281885,-4.4646313297857105,13.13652439081091,1.170001983642571,1.3916549111434335,3.3825014114379925,0.0463026042090533,6.718700218666932,1.714402007823523,5.050600815052462,-3.4883713521105193,97.74920639593384,11.935772407641025,1.6680994036144696,9,-1.7350006103515696,-2.960000991821296,-2.5900001525878977,-3.760000228881843,-0.5400009155273509,2,-0.0061279143497485755,-1.3529429364289172,51.11999893188477,-6.1579496857871385,50.97999954223633,-1.0480041503906483,51.0099983215332,-0.0061279143497485755 8965,2015-10-01,52.08000183105469,52.47999954223633,51.52000045776367,52.349998474121094,2358000.0,-0.002680953396702379,2.6226463983416823,-0.29347397925969926,91.50203513596838,83.92038815571695,-1.873812315349916,-3.4610208870999415,-3.04569652117209,-4.301634065607459,14.984867174478362,0.9599990844726562,1.543110493354618,2.973501968383786,-0.5017111155810028,6.448715052348575,1.2358954264013917,4.711108510366181,-2.850200015891211,83.67356789302653,-0.33109440237362264,1.7376065419823945,10,-1.3700027465820312,-2.7250022888183594,-2.830000877380371,-3.6200008392333984,-2.5700035095214844,3,-0.014977007806651677,1.1509394579538268,52.22000122070313,-1.3529429364289172,51.11999893188477,-6.1579496857871385,50.97999954223633,-0.014977007806651677 8966,2015-10-02,52.61999893188477,52.849998474121094,51.66999816894531,52.38999938964844,2125000.0,0.01036860756230018,2.4202975469789196,-0.8518607476899864,91.80957875508435,86.67334927906656,-2.121101554482138,-3.7523542897024456,-3.48166951768291,-4.805998841559379,17.01503998862963,1.1800003051757812,1.7503580363915177,3.233499145507821,-0.431109692589537,6.898107983605179,1.4011947264591385,5.065803564556504,-2.8701654803896375,88.83496044561677,4.666858661579539,1.8323044190486795,10,-1.7250003814697337,-3.079999923706062,-3.459998130798347,-4.159997940063484,-3.4300003051757955,4,-0.02014438578696831,2.6226463983416823,52.08000183105469,1.1509394579538268,52.22000122070313,-1.3529429364289172,51.11999893188477,-0.02014438578696831 8967,2015-10-05,52.75,52.97999954223633,52.06999969482422,52.88000106811523,1850700.0,0.002470563868378406,4.51518374235611,-0.5652231602341413,91.94761998989878,88.4701486693738,-1.9480323370218287,-3.5791301514284086,-3.504635879201871,-4.89174530913688,18.809680914313006,0.9099998474121094,1.9073424849333165,3.0545001983642592,-0.652116671078204,6.7611170678067225,1.2011917636430312,4.907808633085487,-2.4421368444321914,89.49773121173324,5.407767889145902,1.8533084347212312,10,-1.7900009155273438,-3.145000457763672,-3.589999198913574,-4.289999008178711,-3.1800003051757812,0,-0.019715657166395117,2.4202975469789196,52.61999893188477,2.6226463983416823,52.08000183105469,1.1509394579538268,52.22000122070313,-0.019715657166395117 8968,2015-10-06,52.13000106811523,52.56000137329102,51.6500015258789,52.56000137329102,2382000.0,-0.011753534253739817,3.232554425932752,3.3076674785061146,81.92777017244927,88.92879115598274,-0.9795536000440208,-2.715593563081015,-2.8006531387816835,-4.24198441978649,20.941883551676842,1.0999984741211009,2.050001821021752,2.1915012359619084,-1.4826777982314567,5.8656802701552735,0.35441171886522227,4.0285907530585945,-1.2877106352137133,53.55194560194091,-28.838696626815057,1.8370895170966843,10,-1.0500011444091726,-2.525001525878899,-2.9700002670288015,-3.670000076293938,-2.1399993896484304,1,-0.004795702951805758,4.51518374235611,52.75,2.4202975469789196,52.61999893188477,2.6226463983416823,52.08000183105469,-0.004795702951805758 8969,2015-10-07,51.65999984741211,52.31000137329102,51.459999084472656,52.31000137329102,2753500.0,-0.00901594496591307,1.6153855182693873,1.511630382711416,72.41382652594964,88.15185028975773,-0.18751898514663168,-1.9693051806290072,-2.2626484450423874,-3.751837355624218,22.72616929222849,0.8500022888183665,2.139233538883346,1.4819999694824233,-1.967598605844202,4.931598544809049,-0.24279931818089295,3.2067992571457395,-0.39016759264363543,13.157940967577591,-66.65435130118969,1.7247992876633145,10,-0.1550006866455078,-2.0550003051757812,-2.4999990463256836,-3.1999988555908203,-2.1699981689453125,2,0.006387956485277124,3.232554425932752,52.13000106811523,4.51518374235611,52.75,2.4202975469789196,52.61999893188477,0.006387956485277124 8970,2015-10-08,52.45000076293945,52.459999084472656,51.4000015258789,51.52000045776367,1818200.0,0.015292313547440317,1.2315809762444134,-1.430766341537832,75.32469864782429,86.6832983643162,-0.696466046699129,-2.4759145303582244,-2.977287666492053,-4.521045518193894,24.673032129470812,1.059997558593757,2.245637666666724,2.0115009307861342,-1.287515482446004,5.3105173440182725,0.3619927241700651,3.6610091374022034,0.529998779296875,66.45573134840075,-12.861749801976742,1.6495082066160702,10,-0.5650005340576172,-2.845001220703125,-3.3424997329711914,-3.989999771118164,-3.4300003051757812,3,-0.01468065675049035,1.6153855182693873,51.65999984741211,3.232554425932752,52.13000106811523,4.51518374235611,52.75,-0.01468065675049035 8971,2015-10-09,52.36000061035156,52.70000076293945,51.97000122070313,52.47999954223633,2270300.0,-0.0017159228079837163,1.6071348287817948,-0.12903106721248267,73.47614681378289,85.24242300078238,-0.44122951882565076,-2.142945146585305,-2.8310829861315696,-4.410085872039794,26.626421743655452,0.729999542236321,2.334595303385825,1.6975008010864272,-1.4760543586107175,4.871055960783572,0.11072322123785483,3.2842783809349996,0.5883989715576163,60.75951200786136,-16.763509242977705,1.5867775798485735,10,-0.47500038146972656,-2.7450008392333984,-3.342500686645508,-3.8999996185302734,-1.9900016784667898,4,-0.0544309063330094,1.2315809762444134,52.45000076293945,1.6153855182693873,51.65999984741211,3.232554425932752,52.13000106811523,-0.0544309063330094 8972,2015-10-12,52.77000045776367,53.0,52.36000061035156,52.36000061035156,1414600.0,0.00783040188374362,-2.1219494040696323,-3.4166958069746003,78.29583541598303,83.49797004370734,-0.6376737521657461,-2.3140212929112067,-3.186369963209785,-4.804512886217367,28.206706301436867,0.6399993896484375,2.3731242669510735,1.8805006027221651,-1.2088127152540267,4.969813920698357,0.33584394373406923,3.425157261710261,-1.3699989318847727,85.62501490117546,6.761717781367565,1.5446566589880955,10,-0.6949996948242188,-3.145000457763672,-3.9375,-4.309999465942383,-3.229999542236328,0,-0.06784161076367767,1.6071348287817948,52.36000061035156,1.2315809762444134,52.45000076293945,1.6153855182693873,51.65999984741211,-0.06784161076367767 8973,2015-10-13,52.43999862670898,52.93999862670898,52.25,52.709999084472656,1683600.0,-0.006253587799735283,-1.1230801734812832,-0.6585379469477932,73.41771540666954,81.12391409595668,-0.11257772818070322,-1.745066083432441,-2.816289847439421,-4.4602200730275925,30.14479988204058,0.6899986267089773,2.2728365475530694,1.341998863220205,-1.5601290240239933,4.244126750464403,-0.10906508040189777,2.7930628068423076,-1.0079971313476577,64.99988079059648,-13.056519415358835,1.4510639436220993,10,-0.23999786376952414,-2.5499992370605398,-3.9224987030029226,-3.979997634887688,-2.3699989318847585,1,-0.05472919540510812,-2.1219494040696323,52.77000045776367,1.6071348287817948,52.36000061035156,1.2315809762444134,52.45000076293945,-0.05472919540510812 8974,2015-10-14,52.25,52.63999938964844,52.11999893188477,52.47999954223633,1501200.0,-0.0036231623128267776,-1.1224435777067068,0.8518487121886211,67.75863486436447,78.48575851022292,0.09177483393334995,-1.3211577632990412,-2.564060741601743,-4.251142028770104,31.940330346031036,0.5200004577636648,2.220170270687902,0.9605001449584947,-1.6923279826451036,3.613328272562093,-0.3659139188433045,2.286914208760294,-0.7866385345459079,53.124955296474,-22.336303020459823,1.3264140638018003,10,-0.049999237060546875,-2.3600006103515625,-3.7950000762939453,-3.789999008178711,-1.9900016784667969,2,-0.04325355639298001,-1.1230801734812832,52.43999862670898,-2.1219494040696323,52.77000045776367,1.6071348287817948,52.36000061035156,-0.04325355639298001 8975,2015-10-15,53.0,53.06000137329102,52.16999816894531,52.43999862670898,1648900.0,0.014354066985645897,1.6176406240357792,-2.434793425439137,67.3647629794585,75.76966786848672,-0.5744041628751901,-1.8667985686492088,-3.2427992375546353,-4.975911009286122,33.03240761219827,0.8900032043457102,2.1480627281110145,1.5200000762939467,-1.0437229943606852,4.083723146948579,0.23813854096663079,2.8018616116212627,-1.5059057638549902,94.49528762463319,19.68846512521597,1.2818615353273155,10,-0.7699985504150391,-3.0799999237060476,-4.545000076293945,-4.539999008178711,-2.490001678466797,3,-0.06622638342515474,-1.1224435777067068,52.25,-1.1230801734812832,52.43999862670898,-2.1219494040696323,52.77000045776367,-0.06622638342515474 8976,2015-10-16,53.29999923706055,53.52000045776367,53.02000045776367,53.25,1899200.0,0.00566036296340644,1.040809335855696,0.08928413294187255,69.33333079020177,73.25696906852036,-0.8580328261399757,-1.954325052605995,-3.485279748647798,-5.249636585582344,34.295340281340835,0.5200004577636719,1.9568201178506683,1.6214994430541978,-0.854578637990997,4.097577524099393,0.38346040253159686,2.8595384835767987,-1.7432687154297,84.28564421992243,9.679130368296228,1.2380390405225978,10,-0.8399982452392578,-3.1099987030029297,-4.844999313354492,-4.839998245239258,-3.3800010681152344,4,-0.08030016586418465,1.6176406240357792,53.0,-1.1224435777067068,52.25,-1.1230801734812832,52.43999862670898,-0.08030016586418465 8977,2015-10-19,53.47000122070313,53.47999954223633,52.81999969482422,53.209999084472656,2164700.0,0.003189530695609788,3.714305177111717,5.200122072175316,69.48591441037644,71.87454065051229,-1.0227110726569677,-1.9103888036326921,-3.6200696440747393,-5.392588675706179,35.42778354031426,0.6599998474121094,1.8261682047863346,1.5935012817382912,-0.7838068035579653,3.9708093670345477,0.4048472390901594,2.782155324386423,-1.7954745029043124,96.42862981673174,22.2000078351748,1.1886540426481285,10,-1.010000228881843,-2.8900012969970774,-5.015001296997077,-5.010000228881843,-4.090000152587905,0,-0.05797647686639784,1.040809335855696,53.29999923706055,1.6176406240357792,53.0,-1.1224435777067068,52.25,-0.05797647686639784 8978,2015-10-20,53.36999893188477,53.6500015258789,53.1500015258789,53.29999923706055,1426300.0,-0.0018702503560003025,-1.702738370174756,0.2692273834326324,61.43138288392478,70.65426913473175,-0.8139087173469903,-1.5662004811328885,-3.475619953659674,-5.265044979774508,36.97747906685734,0.5,1.6377243775995325,1.2874990463256921,-0.8315070752970755,3.4065051679484597,0.22799598551430478,2.3470021071370795,-1.584743789688062,81.6992078906762,10.014277187193983,1.0595030608113838,10,-0.8449974060058736,-2.724998474121101,-4.914999008178718,-4.889997482299812,-4.299999237060554,1,-0.07176312709403632,3.714305177111717,53.47000122070313,1.040809335855696,53.29999923706055,1.6176406240357792,53.0,-0.07176312709403632 8979,2015-10-21,53.15999984741211,53.83000183105469,53.06999969482422,53.6500015258789,1680400.0,-0.003934777752959695,-1.268656376503812,-7.000054495911995,60.5882110947802,69.01688162883795,-0.4120946623052646,-1.1239971057845963,-3.2468757069877583,-5.029563712353273,38.72034058586251,0.7600021362304688,1.4215246614730077,0.8934999465942397,-0.8858710836177366,2.672870976806216,0.0038144314882515573,1.7831854617002278,-1.2255649945208233,59.638523761375126,-10.094944627507914,0.889685515105988,10,-0.2599983215332031,-2.204998016357422,-4.922499656677246,-4.164999008178711,-3.6199989318847656,2,-0.058126413872409244,-1.702738370174756,53.36999893188477,3.714305177111717,53.47000122070313,1.040809335855696,53.29999923706055,-0.058126413872409244 8980,2015-10-22,53.72999954223633,53.88000106811523,53.04999923706055,53.25,1649000.0,0.010722341919870537,1.1282027455947934,-0.979587547002373,60.81870910172508,67.61049966083154,-0.8732654443631844,-1.4916694376510264,-3.8062720480125876,-5.55613760635201,39.908117867343925,0.8300018310546804,1.309583778953403,1.2864995956420913,-0.3189293081883946,2.891928499472577,0.48378514372684833,2.089214047557334,-1.606007991528699,85.84893098645841,17.766148586821743,0.8027144519152438,10,-0.7299995422363281,-2.6599998474121094,-5.44999885559082,-4.73499870300293,-4.409999847412109,3,-0.06458219337923887,-1.268656376503812,53.15999984741211,-1.702738370174756,53.36999893188477,3.714305177111717,53.47000122070313,-0.06458219337923887 8981,2015-10-23,52.81000137329102,53.540000915527344,52.66999816894531,53.4900016784668,1685600.0,-0.017122616355544684,1.2307797644665284,-1.4166686534900392,50.506768185693275,64.52282552413267,0.1310606049831975,-0.4531379026010214,-2.8861423661848775,-4.585966502487295,40.23372961398763,1.0600013732910156,1.291637233987963,0.27650127410889525,-1.1860167543798568,1.7390193025976473,-0.4547577401354843,1.0077602883532748,-0.47528868049447937,11.570485032866873,-51.580885330923394,0.7312590142443777,10,0.18999862670897727,-1.530000686645515,-4.2500009536743235,-3.8150005340576243,-2.9000015258789134,4,-0.04355241416299338,1.1282027455947934,53.72999954223633,-1.268656376503812,53.15999984741211,-1.702738370174756,53.36999893188477,-0.04355241416299338 8982,2015-10-26,52.849998474121094,52.86000061035156,52.2599983215332,52.6500015258789,1442500.0,0.0007573773866687006,4.4545359966708284,-0.29411302718532917,56.74154855273683,62.66991809591792,0.11578010114760673,-0.36454673436607976,-2.937790917267094,-4.568023137242918,40.207246184820924,0.6000022888183594,1.177840893571286,0.22299842834472372,-1.0478916545255146,1.493888511214962,-0.41244661309039543,0.8584434697798429,1.0300025939941335,36.419700758699776,-26.79151464193737,0.63544504143512,10,0.15000152587890625,-1.4399986267089915,-4.157498359680176,-3.8549976348876953,-4.1599998474121165,0,-0.05543993168912775,1.2307797644665284,52.81000137329102,1.1282027455947934,53.72999954223633,-1.268656376503812,53.15999984741211,-0.05543993168912775 8983,2015-10-27,52.68000030517578,52.93000030517578,52.4000015258789,52.709999084472656,1276200.0,-0.003216616345382728,1.2553080968768564,-0.1499961852445205,60.11905798116114,61.82107622000644,0.3614086992290737,-0.07555875095590636,-2.7800479483543086,-4.328190098401727,40.24490482200254,0.5299987792968821,1.08222846575444,-0.02499980926513956,-1.0795233054469477,1.0295236869166686,-0.5522615573560401,0.502261938825761,1.1676007080078037,25.92600441750625,-41.81485625548838,0.5272617480909025,10,0.3449993133544922,-1.270000457763679,-3.9875001907348633,-3.684999465942383,-4.5600013732910085,1,-0.06264235417508779,4.4545359966708284,52.849998474121094,1.2307797644665284,52.81000137329102,1.1282027455947934,53.72999954223633,-0.06264235417508779 8984,2015-10-28,51.9000015258789,52.9000015258789,51.290000915527344,52.68999862670898,1747500.0,-0.01480635487430415,1.661151657497742,26.334308240081384,44.532805291741155,59.28419203248229,1.214228187190237,0.7159440790753209,-2.0209759255504665,-3.4773929942322255,39.13944104984313,1.6100006103515554,0.8908975083381208,-0.7889986038208079,-1.8834605364542938,0.305463328812678,-1.3362295701375544,-0.24176763750406138,1.9158474334716757,23.552145730263888,-42.51916973174342,0.5472309663167437,10,0.6849994659423899,-0.4900016784667969,-3.207501411437981,-2.9050006866455007,-2.450000762939446,2,-0.05452797202026205,1.2553080968768564,52.68000030517578,4.4545359966708284,52.849998474121094,1.2307797644665284,52.81000137329102,-0.05452797202026205 8985,2015-10-29,51.29999923706055,51.81000137329102,50.61999893188477,51.65999984741211,1921800.0,-0.011560737402274923,2.6060479955610267,0.4556986474675629,40.43319559560608,56.07306589974944,1.729613034379902,1.3223098561180109,-1.4576857420042657,-2.809202961316018,37.72549468384704,1.2800025939941264,0.7366661754024406,-1.3500007629394517,-2.5826954772771202,-0.11730604860178317,-1.966348120108286,-0.7336534057706174,2.4148158005370988,23.28766586410001,-41.66045277607317,0.6163473571688343,10,0.9500007629394531,0.23000144958496094,-2.587498664855957,-2.3049983978271484,-1.2199974060058594,3,-0.03430795999430991,1.661151657497742,51.9000015258789,1.2553080968768564,52.68000030517578,4.4545359966708284,52.849998474121094,-0.03430795999430991 8986,2015-10-30,51.56000137329102,51.84000015258789,51.31000137329102,51.47999954223633,1587500.0,0.005068267838153062,-1.5238147138965092,-0.22222693171705446,38.77551742587888,52.66079956813859,1.3374869694150036,1.0317204879879895,-1.750201463490022,-3.000090538489502,36.01349243727463,0.5400009155273438,0.6543625299275675,-1.0369987487792898,-2.3627608477857223,0.2887633502271427,-1.6998797982825096,-0.37411769927606997,1.9691246979638493,40.69272218946992,-20.74598585109493,0.6628810495032167,10,0.6899986267089773,0.39499855041503196,-2.5100011825561594,-2.5650005340576243,-1.0600013732910227,4,-0.04344456204043401,2.6060479955610267,51.29999923706055,1.661151657497742,51.9000015258789,1.2553080968768564,52.68000030517578,-0.04344456204043401 8987,2015-11-02,51.709999084472656,51.849998474121094,51.22000122070313,51.56000137329102,1607700.0,0.0029091874939191076,1.9302436990445107,1.8749284760630671,42.99423987511803,50.61222812271563,1.0187060970328048,0.8430365308300338,-1.926159622577245,-3.0888204167696074,34.17421862789197,0.6299972534179616,0.5184238586672976,-0.8350009918212891,-2.215930976925314,0.545928993282736,-1.525465984373298,-0.14453599926928007,1.6445793584200104,47.18612573961305,-13.231966645182126,0.6904649925520109,11,0.5400009155273438,0.5400009155273438,-2.4174985885620117,-2.714998245239258,-1.770000457763679,0,-0.03480950046276532,-1.5238147138965092,51.56000137329102,2.6060479955610267,51.29999923706055,1.661151657497742,51.9000015258789,-0.03480950046276532 8988,2015-11-03,51.88000106811523,51.93000030517578,51.22000122070313,51.63999938964844,1658500.0,0.0032876036869553538,3.176463328434026,1.6000356043844541,46.43546214077332,49.03970046115931,0.6874094422401882,0.6886524289694052,-2.039119963393368,-3.191153878694017,32.83382104919485,0.7099990844726491,0.3327133014428796,-0.6524990081787152,-2.053624173852171,0.7486261574947406,-1.3530615910154395,0.048063574658009145,1.3105026041169623,55.2631887152011,-5.826383830762872,0.7005625828367277,11,0.36999893188477273,0.36999893188477273,-2.4650011062622,-2.885000228881829,-3.3199996948242045,1,-0.061488095137430254,1.9302436990445107,51.709999084472656,-1.5238147138965092,51.56000137329102,2.6060479955610267,51.29999923706055,-0.061488095137430254 8989,2015-11-04,51.9900016784668,53.209999084472656,51.22000122070313,51.41999816894531,2126100.0,0.002120289284634813,-3.1030993514997762,2.3749980131924726,38.901115484739115,46.60441228149419,0.4402927236606473,0.6373179726498677,-2.0351425967227286,-3.231520634379791,32.08891307580298,1.9899978637695241,0.12076303365061847,-0.5589984893798814,-1.9241723567541484,0.8061753779943857,-1.241585423067015,0.12358844430725213,-1.3700027465820241,52.89585582507171,-3.8041995510838618,0.6825869336871343,11,0.08999824523925781,0.2599983215332031,-2.617502212524414,-2.9950008392333984,-3.430000305175774,2,-0.07443744223199167,3.176463328434026,51.88000106811523,1.9302436990445107,51.709999084472656,-1.5238147138965092,51.56000137329102,-0.07443744223199167 8990,2015-11-05,51.68000030517578,52.209999084472656,51.63999938964844,51.97000122070313,1501200.0,-0.005962711353775796,-2.0810565601996,-0.5087704034854197,32.23685916660601,44.5744223904845,0.47932740758852077,0.9345920988432823,-1.6330477602995046,-2.8612840372846406,31.198495588160913,0.5699996948242188,-0.031660503133586815,-0.8304998397827177,-2.249787160026294,0.5887874804608586,-1.5401434999045023,-0.1208561796609331,-1.0082013702392487,23.11555669719678,-28.851909379065596,0.7096436601217873,11,0.2349987030029297,0.5699996948242188,-1.807499885559082,-2.5349998474121094,-2.1399993896484375,3,-0.04315014568629927,-3.1030993514997762,51.9900016784668,3.176463328434026,51.88000106811523,1.9302436990445107,51.709999084472656,-0.04315014568629927 8991,2015-11-06,49.5099983215332,51.13999938964844,48.95000076293945,50.90999984741211,3223400.0,-0.04198920222191349,1.354836460290245,4.827576227933901,19.817057391991952,40.47170115040174,2.3825466693366906,3.0357773618501867,0.5905791022530309,-0.6478438980569763,30.151783406444842,2.729999542236328,-0.23342937777006512,-2.858001708984375,-4.812350371128574,-0.9036530468401764,-3.8351760400564743,-1.8808273779122757,3.700000762939453,13.145487775502291,-31.826567445281142,0.9771743310720987,11,1.5700016021728516,1.9050025939941406,0.5225009918212891,-0.26999855041503906,0.4099998474121094,4,0.01151289696718849,-2.0810565601996,51.68000030517578,-3.1030993514997762,51.9900016784668,3.176463328434026,51.88000106811523,0.01151289696718849 8992,2015-11-09,49.18999862670898,49.47999954223633,48.849998474121094,49.34000015258789,2611800.0,-0.0064633347944398345,1.9302354464966909,0.10714383027885914,19.174033497323975,35.92225398553095,2.3789496043627523,3.239933689033613,0.961268432333803,-0.2962045085608267,28.86946874067976,0.6599998474121094,-0.5124687184382211,-2.9990013122558636,-5.402498401100559,-0.5955042234111687,-4.2007498566782075,-1.7972527678335197,3.9348004913330143,7.798167545679956,-31.18444554962689,1.2017485444223461,11,1.8400001525878977,2.175001144409187,1.0275001525878977,0.2350006103515696,2.030002593994155,0,0.026631457813859782,1.354836460290245,49.5099983215332,-2.0810565601996,51.68000030517578,-3.1030993514997762,51.9900016784668,0.026631457813859782 8993,2015-11-10,49.56999969482422,49.58000183105469,48.83000183105469,48.91999816894531,2088700.0,0.007725169317425173,1.2387865951559458,-4.33329942525792,24.17266360795675,33.66001602066601,1.6890202996348975,2.77623407024457,0.6551485875674103,-0.635328808675041,27.659610386775523,0.75,-0.6727337798849788,-2.4755002975463896,-5.143995199980758,0.19299460488797848,-3.809747748763577,-1.141252846329202,3.3838073974609344,16.894938990933557,-18.670354759292774,1.3342474512171851,11,1.4500007629394531,1.7850017547607422,0.7124996185302734,-0.07999992370605469,1.6899986267089844,1,0.007464170549982718,1.9302354464966909,49.18999862670898,1.354836460290245,49.5099983215332,-2.0810565601996,51.68000030517578,0.007464170549982718 8994,2015-11-11,49.9900016784668,50.13999938964844,49.43000030517578,49.65999984741211,1308900.0,0.008472906722378548,1.2539751740841658,0.5076939328849608,22.500028049232014,31.667441848846675,1.0835381878915342,2.2959521129787746,0.344123410877188,-1.0068065509043862,26.386538652738196,0.7099990844726562,-0.8869741672335323,-1.9424983978271513,-4.761680153144248,0.8766833574899451,-3.352089275485696,-0.5329075201686067,2.7163770981445268,34.31955000079003,4.9035111464404295,1.409590877658548,11,1.029998779296875,1.364999771118164,0.35249805450439453,-0.5000019073486328,0.25,2,-0.028605726288498,1.2387865951559458,49.56999969482422,1.9302354464966909,49.18999862670898,1.354836460290245,49.5099983215332,-0.028605726288498 8995,2015-11-12,49.4900016784668,50.5,49.43999862670898,49.83000183105469,1426800.0,-0.010002000064252337,-3.818119554380214,-1.030297775928238,23.981213527217037,30.023630304550913,1.452539601098465,2.655666448697069,0.9514712363911997,-0.4544699791602369,24.597352893255525,1.0600013732910227,-1.1420819357200358,-2.266998481750491,-5.239228561765827,0.7052315982648452,-3.7531135217581593,-0.780883441742823,2.983794481411131,28.571452162654897,-2.973791734772103,1.4861150400076693,11,1.529998779296875,1.864999771118164,1.064997673034668,-1.9073486328125e-06,0.8999977111816406,3,-0.018791680614963835,1.2539751740841658,49.9900016784668,1.2387865951559458,49.56999969482422,1.9302354464966909,49.18999862670898,-0.018791680614963835 8996,2015-11-13,49.02000045776367,49.9000015258789,48.93999862670898,49.5,1225800.0,-0.009496892397714785,-1.9999940395652984,1.411762725936564,21.879640578690555,27.67756371605897,1.703491798205583,2.9392786818058383,1.5152559820644171,0.06742250643544878,22.54736160783228,0.9600028991699219,-1.2733064292028757,-2.5229997634887695,-5.6402395031219825,0.5942399761444435,-4.0816196333053725,-0.9643798936721666,3.2351680423848634,11.377175750376901,-18.743830577474007,1.5586198698166054,11,2.0,2.335000991821289,1.7249994277954102,0.4699993133544922,1.720001220703125,4,0.010607924375923172,-3.818119554380214,49.4900016784668,1.2539751740841658,49.9900016784668,1.2387865951559458,49.56999969482422,0.010607924375923172 8997,2015-11-16,50.36999893188477,50.4000015258789,48.79999923706055,48.9900016784668,1781900.0,0.02753974829690753,1.2222216335353828,-2.8749970197649337,35.54443878420639,26.467450009773753,0.16028012798776103,1.41782030088293,0.2911688353455091,-1.222467422751258,20.551427669515114,1.6000022888183523,-1.3065275687692548,-1.0180011749267521,-4.038587403723916,2.002585053870412,-2.5282942893253306,0.49229193947182637,1.679659568118133,92.35288177809733,59.152421511876774,1.5102931143985816,11,0.6350002288818288,0.9700012207031179,0.38000106811522727,-0.8799991607666087,1.170001983642571,0,-0.008933904555924133,-1.9999940395652984,49.02000045776367,-3.818119554380214,49.4900016784668,1.2539751740841658,49.9900016784668,-0.008933904555924133 8998,2015-11-17,49.540000915527344,50.6500015258789,49.41999816894531,50.209999084472656,2227900.0,-0.016478023306687684,-1.7032932023206524,-0.485506885818694,35.323394887172455,26.069925498933014,0.6967087284953379,2.05134605780178,1.2174629790870029,-0.34328319884050984,18.235538552373345,1.2300033569335866,-1.3786541026545862,-1.6564992904663072,-4.633324090032218,1.3203255090996038,-3.144911690249266,-0.16808689068334814,2.2496848434401713,40.00004123991957,5.348665800088149,1.488412399782956,11,0.9649982452392578,1.7999992370605469,1.3099994659423828,0.07499885559082031,2.029998779296875,1,0.03391199584433657,1.2222216335353828,50.36999893188477,-1.9999940395652984,49.02000045776367,-3.818119554380214,49.4900016784668,0.03391199584433657 8999,2015-11-18,50.06999969482422,50.1500015258789,49.20000076293945,49.61000061035156,1908600.0,0.010698400676265596,2.0645050144589163,-0.6865676740531554,42.283571109597595,27.186226825932078,-0.15006471166994828,1.3470465187946346,0.8047995944692019,-0.803749011467751,15.737035781956749,0.950000762939446,-1.491740324156261,-0.9720005035400376,-3.8384424747279127,1.8944414676478374,-2.4052214891339716,0.4612204820538963,1.480511142390739,68.64858846065842,31.21476925165848,1.433220985593936,11,-0.10000038146972656,1.2700004577636719,0.9750003814697266,-0.4549999237060547,1.8199996948242188,2,0.023766699300219907,-1.7032932023206524,49.540000915527344,1.2222216335353828,50.36999893188477,-1.9999940395652984,49.02000045776367,0.023766699300219907 9000,2015-11-19,50.2599983215332,50.56000137329102,49.81999969482422,50.209999084472656,2069200.0,0.003794660033293873,1.276909533730422,0.10869420994145257,41.77213417301723,29.625679801601553,-0.6287982346571255,0.9315141651762744,0.7248352453890305,-0.919370190021155,12.989736908057203,0.740001678466804,-1.6509432598372555,-0.608501815795897,-3.196427891227387,1.9794242596355929,-1.9024648535116384,0.6854612219198444,1.0704715876694024,78.91877179272022,40.166452527150895,1.2939630377157432,11,-0.5349979400634766,1.0800018310546875,0.7850017547607422,-0.6449985504150391,2.0400009155273438,3,-0.0003978639819778307,2.0645050144589163,50.06999969482422,-1.7032932023206524,49.540000915527344,1.2222216335353828,50.36999893188477,-0.0003978639819778307 9001,2015-11-20,50.5099983215332,50.88999938964844,50.29999923706055,50.47999954223633,1313300.0,0.004974134666711594,-2.025646543291991,0.5999847409781033,42.4999988079077,32.21745372499974,-0.8068832059868996,0.5274093627761687,0.5694109634739561,-1.108112357673022,10.917640115561419,0.6300010681152344,-1.7904465237016325,-0.2435016632080078,-2.6673768691887503,2.1803735427727347,-1.4554392661983826,0.968435939782367,0.6180339338980403,81.81813203962174,42.309559044490875,1.2119376029903717,11,-0.6649990081787109,0.8300018310546875,0.56500244140625,-0.8649978637695312,1.720001220703125,4,-0.0023757461071545194,1.276909533730422,50.2599983215332,2.0645050144589163,50.06999969482422,-1.7032932023206524,49.540000915527344,-0.0023757461071545194 9002,2015-11-23,49.91999816894531,50.66999816894531,49.81999969482422,50.38999938964844,1554800.0,-0.011680858685286566,-1.5373158122480586,-15.66734486266531,38.36103065665794,33.79393895263321,-0.11448190551826798,0.9345618388682055,1.23779770406275,-0.4711596598001222,9.322078016519402,0.8499984741210938,-1.9006860677416313,-0.6870018005371108,-2.9243515762101566,1.550347975135935,-1.8056766883736373,0.43167308729941567,1.0217914450162766,42.60343142455358,4.877543253640937,1.118674887836524,11,-0.07499885559082031,1.4200019836425781,1.4050025939941406,-0.0449981689453125,1.3900032043457102,0,0.016426352956711465,-2.025646543291991,50.5099983215332,1.276909533730422,50.2599983215332,2.0645050144589163,50.06999969482422,0.016426352956711465 9003,2015-11-24,49.38000106811523,49.88999938964844,49.02000045776367,49.75,2098100.0,-0.010817250012761681,1.6769292165757983,0.7872297253425253,35.25423129741972,35.21107264687629,0.44223537541238045,1.2802966132001359,1.85023319468241,0.11168955520869872,7.833247069582221,0.8999977111816406,-1.7212102789652093,-1.0619989395141687,-3.136451701990218,1.0124538229618807,-2.09922532075219,-0.02477255827614755,1.5099983215332102,19.251380533608753,-15.871713633025962,1.0372263812380236,11,0.4649982452392649,1.9599990844726634,2.1399993896484446,0.49499893188477273,1.9399986267089915,1,0.04374240179607525,-1.5373158122480586,49.91999816894531,-2.025646543291991,50.5099983215332,1.276909533730422,50.2599983215332,0.04374240179607525 9004,2015-11-25,49.06999969482422,49.5099983215332,48.88000106811523,49.5,2006500.0,-0.006277872956369279,1.800006781730051,1.1621663419009396,35.25423129741975,36.46363017689882,0.6794632308553332,1.4413071604936647,2.225728623019023,0.44513260874138894,7.980285221796973,0.6299972534179759,-1.5022169000477348,-1.2305002212524414,-3.2720220306009793,0.8110215880960965,-2.2512611259267103,-0.20973931657817246,1.6527996826171858,9.452675889005823,-26.066129446649455,1.020760904674269,11,0.7749996185302734,2.270000457763672,2.5150012969970703,0.8700008392333984,2.799999237060554,2,0.05094762615748882,1.6769292165757983,49.38000106811523,-1.5373158122480586,49.91999816894531,-2.025646543291991,50.5099983215332,0.05094762615748882 9005,2015-11-27,49.540000915527344,49.81999969482422,49.06999969482422,49.18999862670898,814000.0,0.009578178594378484,-1.542372223838619,-0.8139582335302945,50.209808416772084,39.611426603352314,0.2428371858032463,0.8776903192063088,1.8032100441432988,0.008729316124494346,8.415740076438315,0.75,-1.3274622655614863,-0.6724990844726548,-2.68412758414604,1.3391294152007305,-1.678313334309344,0.33331516536403427,1.0289744506835916,32.835840723920306,-5.285300867012204,1.0058142498366909,11,0.30499839782714844,1.7999992370605469,2.387500762939453,0.48999977111816406,2.1899986267089844,4,0.0474363833405691,1.800006781730051,49.06999969482422,1.6769292165757983,49.38000106811523,-1.5373158122480586,49.91999816894531,0.0474363833405691 9006,2015-11-30,49.31999969482422,49.88999938964844,49.29999923706055,49.66999816894531,2510300.0,-0.004440880432728611,-2.025646543291991,-0.9999891009362093,50.92199349066487,41.32004379295881,0.5697877850028945,0.9710584919314869,2.0646030502268786,0.27113017090615443,8.884062760055924,0.5900001525878906,-1.1745735082819806,-0.7805002212524386,-2.724532940603318,1.1635324980984407,-1.7525165809278747,0.19151613842299753,1.107457581054689,24.580968678940792,-16.65804777933313,0.9720163596754392,11,0.5650005340576172,1.8500003814697266,2.7150001525878906,0.7350006103515625,2.4000015258789134,0,0.060421726696584965,-1.542372223838619,49.540000915527344,1.800006781730051,49.06999969482422,1.6769292165757983,49.38000106811523,0.060421726696584965 9007,2015-12-01,49.90999984741211,49.93999862670898,49.25,49.68999862670898,2404600.0,0.011962695787482103,3.9285831062672294,-0.6285776566757696,52.34159938838724,43.2109554042049,-0.10317521206567903,0.2522243303590628,1.5179012326309191,-0.27979424423638477,9.286824793740097,0.6899986267089773,-0.9894910721133243,-0.10050010681152344,-1.8914306562586916,1.6904304426356447,-0.9959653815351075,0.7949651679120606,0.38726078536132746,97.16991996314917,50.66829876998459,0.895465274723584,12,-0.024999618530273438,1.0949993133544922,2.2300004959106445,0.14500045776367188,1.5600013732910227,1,0.046483664634683786,-2.025646543291991,49.31999969482422,-1.542372223838619,49.540000915527344,1.800006781730051,49.06999969482422,0.046483664634683786 9008,2015-12-02,48.68999862670898,49.97000122070313,48.63999938964844,49.70000076293945,1892300.0,-0.02444402373137633,-1.3963983778954008,-4.590893327784597,41.93546249668697,43.17227666943705,1.099161968143541,1.2869685055743716,2.776298790798073,0.9733835161888322,10.025426347618454,1.3300018310546946,-0.7561872596853405,-1.161001205444343,-2.813762000617828,0.491759589729142,-1.9873816030310891,-0.33462080785759696,1.4874810944074284,3.7593359567700935,-42.453940541256614,0.8263803975867435,12,1.0750007629394602,2.2350006103515696,3.5150012969970774,1.365001678466804,3.2000007629394602,2,0.05380987513819391,3.9285831062672294,49.90999984741211,-2.025646543291991,49.31999969482422,-1.542372223838619,49.540000915527344,0.05380987513819391 9009,2015-12-03,48.11999893188477,48.6500015258789,47.97999954223633,48.38000106811523,1664100.0,-0.01170671002055712,-1.4814846211446635,0.25742731317463646,41.57439600606227,43.150305761997615,1.523698224822219,1.6360529236664405,3.3714483190383007,1.5734223395037716,9.892949680282669,0.7099990844726491,-0.729294181153584,-1.5375007629394446,-3.0346823835408827,-0.040319142338006486,-2.2860915732401637,-0.7889099526387255,1.9037327560848354,7.035139274671722,-39.69911697506462,0.7485908103007194,12,1.31500053405761,2.4750003814697195,4.097500801086419,1.9350013732910085,3.430000305175774,3,0.06650043295863606,-1.3963983778954008,48.68999862670898,3.9285831062672294,49.90999984741211,-2.025646543291991,49.31999969482422,0.06650043295863606 9010,2015-12-04,49.45000076293945,49.5,48.25,48.34000015258789,2108100.0,0.02763927391056953,1.066117265774258,-4.2691980398488205,52.39154842799641,44.24936683089636,0.07455547244965999,0.13746713817322131,2.0596806994957007,0.2787841098236825,9.406789980562198,1.3800010681152273,-0.6059782110690577,-0.09599895477295206,-1.2523341833481325,1.0603362738022284,-0.6741665690605458,0.4821686595146417,0.520000457763679,73.86934577038583,21.72648565970426,0.5781676142875906,12,-0.1250019073486328,1.144998550415039,2.547499656677246,0.6049995422363281,2.3899993896484375,4,0.04893828375345555,-1.4814846211446635,48.11999893188477,-1.3963983778954008,48.68999862670898,3.9285831062672294,49.90999984741211,0.04893828375345555 9011,2015-12-07,50.08000183105469,50.18999862670898,49.27999877929688,49.27999877929688,3495100.0,0.012740162960470425,-1.2749909401285597,0.7207230737507668,48.246692353216,45.34777368606947,-0.6960523788620989,-0.47183225367386683,1.4291753748248652,-0.3282770568671509,8.476336011800852,0.9099998474120952,-0.5748067572377309,0.5055019378662138,-0.6749435597046656,1.6859474354370931,-0.08472081091922234,1.09572468665165,-2.1000022888183594,95.0227673655106,45.98477013476942,0.5902227487854393,12,-0.9950027465820312,0.5149974822998047,1.8099985122680664,-0.02500152587890625,2.9199981689453125,0,0.03294723743716954,1.066117265774258,49.45000076293945,-1.4814846211446635,48.11999893188477,-1.3963983778954008,48.68999862670898,0.03294723743716954 9012,2015-12-08,50.5,50.58000183105469,49.91999816894531,50.0,2315700.0,0.008386544600421209,1.0,0.6249976158233095,56.10686393082684,47.66473286755916,-1.1455969123559697,-0.8312763276093165,1.0145100663441937,-0.713718600812598,7.512565955826308,0.660003662109375,-0.5443991705268445,0.8600000381469712,-0.3747425529157766,2.094742629209719,0.24262874261560086,1.4773713336783416,-2.4758004760742196,96.92300920661702,44.81091696853024,0.6173712955313734,12,-1.2199993133544922,0.09499931335449219,1.6024999618530273,-0.44499969482421875,2.25,1,0.02415844001392342,-1.2749909401285597,50.08000183105469,1.066117265774258,49.45000076293945,-1.4814846211446635,48.11999893188477,0.02415844001392342 9013,2015-12-09,49.93999862670898,50.77000045776367,49.83000183105469,50.27999877929688,2294900.0,-0.01108913610477269,-2.357175457598485,-0.6800003051758097,49.176165935879226,49.21161449405466,-0.5563078850479073,-0.25521954124942425,1.5689336979683262,-0.11791466472872258,6.671817353412695,0.9399986267089844,-0.5562184533929653,0.2814987182617088,-0.9598972036047826,1.5228946401282002,-0.33919924267154045,0.902196679194958,-1.8135670104980406,70.25084019021499,19.39480227794202,0.6206979609332473,12,-0.5649986267089773,0.6550006866455149,2.3100013732910227,0.11500167846680398,4.25,2,0.030636816901630448,1.0,50.5,-1.2749909401285597,50.08000183105469,1.066117265774258,49.45000076293945,0.030636816901630448 9014,2015-12-10,48.56000137329102,49.9000015258789,48.52000045776367,49.9000015258789,2507400.0,-0.02763310555398979,1.0597028521975898,3.9411751506241695,40.638785212421475,48.14816747134903,0.8311416747272915,1.0668506709153363,2.8917407331195477,1.2915013496888221,6.484082541197426,1.4199981689453054,-0.5151899827936504,-1.0269985198974538,-2.3500423613161914,0.2960453215212837,-1.6885204406068226,-0.36547659918808506,-0.2749556265869231,12.301639562642293,-33.55864521190496,0.6615219207093679,12,0.8149986267089773,2.0349979400634695,3.6899986267089773,1.4949989318847585,4.3799972534179545,3,0.06857491602520804,-2.357175457598485,49.93999862670898,1.0,50.5,-1.2749909401285597,50.08000183105469,0.06857491602520804 9015,2015-12-11,48.56000137329102,49.02999877929688,48.04999923706055,48.45000076293945,1781600.0,0.0,-1.1538364800965983,-0.08208999837733663,38.95811696559257,46.81884785745211,0.7571299832869371,1.0473006632836999,2.8378846657190095,1.313075556712377,6.793296692612271,0.9799995422363352,-0.39408270137671053,-0.9804985046386676,-2.3810011255296644,0.42000411625232914,-1.6807498150841695,-0.2802471941931657,2.209999084472649,18.75007012308029,-21.629784580844508,0.7002513104454996,12,0.8149986267089773,1.5349979400634695,3.6049985885620046,1.4949989318847585,3.9099998474121094,4,0.06157326563450405,1.0597028521975898,48.56000137329102,-2.357175457598485,49.93999862670898,1.0,50.5,0.06157326563450405 9016,2015-12-14,49.540000915527344,49.61999893188477,48.709999084472656,48.88999938964844,2505700.0,0.020181209112884124,1.2469199758872511,5.909071993341275,47.93927764041558,46.329700996566366,-0.21051884077213145,0.11410597748481166,1.7968979570113603,0.3754173498246587,6.468747327334013,1.05999755859375,-0.22014543887635796,-0.026498985290530186,-1.405457145535074,1.3524591749540136,-0.7159780654127985,0.6629800948317381,1.1755995178222634,54.77944888868943,14.074410432877286,0.6894790801222703,12,-0.16500091552734375,0.019998550415039062,2.5424985885620117,0.5149993896484375,4.079998016357429,0,0.046427113333775916,-1.1538364800965983,48.56000137329102,1.0597028521975898,48.56000137329102,-2.357175457598485,49.93999862670898,0.046427113333775916 9017,2015-12-15,49.91999816894531,50.459999084472656,49.6500015258789,49.77999877929688,1693000.0,0.00767051365352045,-3.0500495918210557,0.21538317076891286,52.980115998779006,47.55688471902104,-0.65816138391979,-0.31761716883379876,1.3548807509721712,0.0400816045615926,6.541202985830008,0.9199981689453125,-0.2311435069319856,0.3759983062744112,-0.9618296218405007,1.7138262343893231,-0.2929156577830412,1.0449122703318636,0.7422902404785106,68.74992987691996,24.28474438501557,0.6689139640574547,12,-0.5449981689453125,-0.4849987030029297,1.3275022506713867,0.13500213623046875,3.2900009155273438,1,0.06169875689159632,1.2469199758872511,49.540000915527344,-1.1538364800965983,48.56000137329102,1.0597028521975898,48.56000137329102,0.06169875689159632 9018,2015-12-16,51.22000122070313,51.36999893188477,50.11000061035156,50.11000061035156,2249400.0,0.026041728754840676,-1.2702659976630823,7.928610354223887,60.696521756293734,49.681565357935646,-1.745053477746147,-1.5655732594403773,0.026672655211214646,-1.216188697475225,7.115706926890732,1.4500007629394602,-0.19763545727853682,1.5920013427734432,0.05856238380515322,3.125440301741733,0.8252818632892982,2.358720822257588,-3.1700019836425852,95.48199623585862,44.66346302619488,0.7667194794841448,12,-1.5100021362304759,-1.5450019836425852,-0.022501945495612574,-1.1650009155273509,2.6399993896484304,2,0.029871119539888635,-3.0500495918210557,49.91999816894531,1.2469199758872511,49.540000915527344,-1.1538364800965983,48.56000137329102,0.029871119539888635 9019,2015-12-17,51.2599983215332,51.58000183105469,50.31999969482422,51.25,2681900.0,0.000780888322468476,2.8768977962968396,0.009007491923843506,58.9396964499916,50.40913736037955,-1.444729749663395,-1.5935496822846034,-0.02649438445394736,-1.2178440174508012,7.561626578331933,1.2600021362304688,-0.21712343868144757,1.5724985122680692,-0.11750719867833226,3.2625042232144708,0.7274956567948649,2.4175013677412736,-3.143599090576174,90.93475143429269,36.27833405526954,0.8450028554732023,12,-1.444997787475586,-1.4799976348876953,-0.07249736785888672,-1.2049980163574219,2.3200035095214844,3,0.05715958644393759,-1.2702659976630823,51.22000122070313,-3.0500495918210557,49.91999816894531,1.2469199758872511,49.540000915527344,0.05715958644393759 9020,2015-12-18,50.2400016784668,51.09000015258789,49.97999954223633,51.0099983215332,2564900.0,-0.019898491542437835,1.3870973034611187,-77.01259061426936,54.41459924240512,51.09446034806724,-0.3362466280892278,-0.6062085787905431,0.9427403468766187,-0.16664426142598643,8.137985379245926,1.279998779296875,-0.06123456639700464,0.5535017013549819,-1.1351009888212786,2.2421043915312424,-0.2907996437331519,1.3978030464431157,-1.9850583435058624,53.31014389502814,-4.937848862824303,0.8443013450881313,12,-0.4250011444091797,-0.46000099182128906,0.9474992752075195,-0.18500137329101562,4.459999084472656,4,0.053741975677509046,2.8768977962968396,51.2599983215332,-1.2702659976630823,51.22000122070313,-3.0500495918210557,49.91999816894531,0.053741975677509046 9021,2015-12-21,50.38999938964844,50.86000061035156,50.040000915527344,50.47999954223633,1516900.0,0.0029856231323719395,-1.075956212909176,0.11688382462224424,52.40480927453803,50.68312094181292,-0.48907866948042056,-0.8070343247670024,0.7455785276302933,-0.2939898205768685,8.42106911715578,0.8199996948242188,0.16313118563820694,0.7094993591308594,-0.9675966509273053,2.386595369189024,-0.12904864589822296,1.5480473641599417,-2.002053714843754,38.34185216370408,-14.36385544061308,0.8385480050290832,12,-0.5749988555908203,-0.6099987030029297,0.7975015640258789,-0.33499908447265625,4.840000152587891,0,0.04127806819307067,1.3870973034611187,50.2400016784668,2.8768977962968396,51.2599983215332,-1.2702659976630823,51.22000122070313,0.04127806819307067 9022,2015-12-22,50.7400016784668,50.93000030517578,49.9000015258789,50.43999862670898,1328100.0,0.006945868090053153,2.0294068148414306,-3.333361590302287,61.25139753698509,52.0248133419358,-0.8956429381489315,-1.1514917465916028,0.33828922345313117,-0.6227471789051435,9.020776543229815,1.029998779296882,0.19914704629434254,1.0185014724731474,-0.7221370355367114,2.759139980483006,0.14818221846821444,1.8888207264780803,-2.22437375741211,50.00000000000021,-8.529564640285372,0.8703192540049309,12,-0.9250011444091797,-0.9600009918212891,0.44749927520751953,-0.6850013732910156,5.349998474121094,1,0.05675989669192694,-1.075956212909176,50.38999938964844,1.3870973034611187,50.2400016784668,2.8768977962968396,51.2599983215332,0.05675989669192694 9023,2015-12-23,51.540000915527344,51.63999938964844,50.790000915527344,50.93000030517578,1334900.0,0.01576663796997968,1.0987679903549092,2.0333146838919207,68.308376452925,55.099212368658414,-1.6146071374694912,-1.8776396678088787,-0.5002435291017946,-1.4025416741815775,9.108128707399516,0.8999977111816406,0.25780649574425496,1.710500717163086,-0.2006135720907949,3.6216150064169668,0.754943572536142,2.66605786179003,-2.9017980380726556,94.25295420165305,28.00306886541425,0.9555571446269412,12,-1.6950016021728516,-1.730001449584961,-0.36750125885009766,-1.4750003814697266,4.5900001525878835,2,0.032401981747776754,2.0294068148414306,50.7400016784668,-1.075956212909176,50.38999938964844,1.3870973034611187,50.2400016784668,0.032401981747776754 9024,2015-12-24,51.56999969482422,51.68000030517578,51.43000030517578,51.56000137329102,799200.0,0.0005820484820333593,1.1739173701756422,0.016390674637905153,63.18409022435101,57.790987175187134,-1.3105551243581033,-1.8031921846504417,-0.5630965523353879,-1.4003001364688572,9.087974823437245,0.25,0.21035368317119207,1.615499496459961,-0.41005810882746374,3.6410571017473856,0.602720693816245,2.628278299103677,-2.751689026637905,93.82018619164369,27.355396649819014,1.0127788026437134,12,-1.375,-1.739999771118164,-0.6475000381469727,-1.5049991607666016,5.08000183105468,3,0.044405680222588284,1.0987679903549092,51.540000915527344,2.0294068148414306,50.7400016784668,-1.075956212909176,50.38999938964844,0.044405680222588284 9025,2015-12-28,51.88999938964844,52.0,51.27999877929688,51.38999938964844,1170600.0,0.006205152156639082,-1.0000000000000198,50.00839374288178,61.70763483470444,59.320804641219226,-1.2387918231129902,-2.0428467638934507,-0.9370878908474509,-1.6863504165735463,9.499233722317445,0.7200012207031179,0.2833557274771721,1.8179992675781236,-0.37226243181451935,4.0082609669707665,0.7228684178817986,2.9131301172744486,-2.8427535505029695,94.76187189147362,30.59132700503642,1.0951308496963232,12,-1.0649986267089844,-1.8999996185302734,-1.234999656677246,-1.5599994659423828,4.510002136230462,0,0.03256894317372816,1.1739173701756422,51.56999969482422,1.0987679903549092,51.540000915527344,2.0294068148414306,50.7400016784668,0.03256894317372816 9026,2015-12-29,52.29999923706055,52.540000915527344,51.97999954223633,52.0,1226800.0,0.007901326888315685,-2.2941242468781207,0.5999984741210938,61.65804158519661,60.285018595265626,-1.3590304287053243,-2.3380169299219133,-1.4070996903656265,-2.0689330344871735,10.155122924504703,0.6500015258789062,0.5853436783172938,2.0789991378784194,-0.29371308018977516,4.451711355946614,0.8926430288443186,3.26535524691252,-2.9574779818296264,90.90902522902641,29.60576609299916,1.1863561090340977,12,-1.0799980163574219,-2.039999008178711,-1.7674989700317383,-1.9699993133544922,4.75,1,0.045889131183356247,-1.0000000000000198,51.88999938964844,1.1739173701756422,51.56999969482422,1.0987679903549092,51.540000915527344,0.045889131183356247 9027,2015-12-30,52.22999954223633,52.88000106811523,52.11999893188477,52.349998474121094,1062700.0,-0.0013384263067945934,-3.470598795005096,-0.39999745686202204,65.8368235496477,60.856163238971625,-1.0358259476466145,-2.1979890093311525,-1.4046431772028356,-1.9842588719550989,10.882345141438293,0.7600021362304545,0.9316491022354754,1.8929994583129854,-0.63730583667666,4.423304753302631,0.6278468108181627,3.158152105807808,-2.5037807277698363,68.89945079314693,8.367455787520896,1.2651526474948214,12,-0.8399982452392649,-1.7999992370605469,-1.6374998092651367,-1.8999996185302734,5.229999542236328,2,0.05743825438049299,-2.2941242468781207,52.29999923706055,-1.0000000000000198,51.88999938964844,1.1739173701756422,51.56999969482422,0.05743825438049299 9028,2015-12-31,51.31000137329102,52.099998474121094,51.0099983215332,51.97999954223633,1113900.0,-0.017614362952489415,1.39561517501572,5.583367771879014,70.3102249829832,62.11955529819291,-0.11367257256303276,-1.1295556149624986,-0.5610473772139883,-1.049996869243813,10.622105246178092,1.220001220703125,1.110194546411897,0.8420011520385842,-1.5989870084036184,3.2829893124807867,-0.3784929281825171,2.0624952322596855,-1.1422530433137084,16.042920381061617,-48.50007403924879,1.2204940802211,12,0.07999992370604048,-0.8800010681152415,-0.7175016403198313,-0.9400005340576243,6.079998016357415,3,0.09315920193650706,-3.470598795005096,52.22999954223633,-2.2941242468781207,52.29999923706055,-1.0000000000000198,51.88999938964844,0.09315920193650706 9029,2016-01-04,51.31999969482422,51.31999969482422,50.52999877929688,50.93000030517578,1877400.0,0.00019486106539856607,3.0512930865839456,-0.5820902320708801,70.35400794336235,63.89060070941038,-0.12769290708410352,-0.9354888932613221,-0.6421372037574855,-1.0575037695432883,9.607556155380887,0.7900009155273366,1.2191145199331714,0.6919994354248047,-1.5086369797583927,2.892635850608002,-0.408318772166794,1.7923176430164034,1.5600013732910085,33.617027493389116,-35.20166200800098,1.1003182075915983,1,0.07000160217284446,-0.8899993896484375,-0.7274999618530273,-0.5599994659423828,5.1199989318847585,0,0.09372567034087709,1.39561517501572,51.31000137329102,-3.470598795005096,52.22999954223633,-2.2941242468781207,52.29999923706055,0.09372567034087709 9030,2016-01-05,51.86999893188477,52.02000045776367,50.43999862670898,51.31000137329102,2421100.0,0.01071705456607841,2.6744202551410434,1.4358934230603702,68.3464785466395,65.66189729519942,-0.4717737315183399,-1.3648696894576844,-1.2766782646588766,-1.609292591718237,9.729245527080394,1.5800018310546946,1.1503362717153962,1.1209987640380916,-1.073029558626331,3.3150270867025142,0.02398460270588032,2.218012925370303,0.9630020904540899,58.60651124396586,-11.492833887747018,1.0970141613322104,1,-0.4799976348877095,-1.4399986267089915,-1.2774991989135813,-1.1099987030029368,3.870002746582024,1,0.09215351248167902,3.0512930865839456,51.31999969482422,1.39561517501572,51.31000137329102,-3.470598795005096,52.22999954223633,0.09215351248167902 9031,2016-01-06,51.72999954223633,51.97000122070313,51.36000061035156,51.47999954223633,1507900.0,-0.002699043619266095,-1.489809264305206,0.44643051771117165,64.81182146186202,66.05749995351908,-0.1360087512092889,-1.154089309226059,-1.1949317448760581,-1.4719150450267833,10.562581872965374,0.6100006103515696,1.1008084784752157,0.8984994888305664,-1.3136220319906684,3.110621009651801,-0.20756127158005455,2.0045602492411874,1.0072813842773414,52.86883708132205,-16.682374382278446,1.1060607604106176,1,-0.06999969482422586,-1.2999992370605469,-1.1374998092651367,-0.7499980926513672,3.9399986267089844,2,0.09027647448227061,2.6744202551410434,51.86999893188477,3.0512930865839456,51.31999969482422,1.39561517501572,51.31000137329102,0.09027647448227061 9032,2016-01-07,51.72000122070313,51.88000106811523,51.11000061035156,51.13999938964844,1892300.0,-0.0001932789797346457,-1.406253725293829,2.3200073242187784,55.18673873987956,64.59954020762515,0.030867629023482834,-1.1046407266674763,-1.2457929459441672,-1.4706908572393402,11.084499072838893,0.7700004577636648,1.1825139774472007,0.8275011062622113,-1.4132299585861006,3.068232171110523,-0.2928644261619411,1.9478666386863637,0.9253884138183466,77.10859708750188,10.389771394942642,1.120365532424155,1,-0.060001373291029836,-1.2900009155273509,-1.1925010681152415,-0.6500015258789134,4.009998321533196,3,0.10305487027374349,-1.489809264305206,51.72999954223633,2.6744202551410434,51.86999893188477,3.0512930865839456,51.31999969482422,0.10305487027374349 9033,2016-01-08,51.47000122070313,52.16999816894531,51.36999893188477,51.790000915527344,1905100.0,-0.004833719916849666,-2.0768948619384937,-0.5517218699849853,52.087509223930944,63.36658676313404,0.3016116441726382,-0.7738134604595004,-1.055331894348214,-1.2302094602736346,11.54394166954414,0.7999992370605398,1.2861044430947004,0.5010009765625085,-1.70703995771472,2.709041910839737,-0.6030194905761093,1.6050214437011263,1.0871727735058485,59.53773795007433,-3.947828309607516,1.1040204671386145,1,0.18999862670897016,-1.0400009155273509,-1.0250015258789134,-0.1900005340576243,4.05999755859375,4,0.11637842863232972,-1.406253725293829,51.72000122070313,-1.489809264305206,51.72999954223633,2.6744202551410434,51.86999893188477,0.11637842863232972 9034,2016-01-11,51.88999938964844,52.18999862670898,51.540000915527344,51.75,1743000.0,0.008160057489494887,-1.3214305177111463,-0.43749850988246924,68.62304582384327,64.13496576192723,-0.07623826715732918,-0.9818870217660702,-1.506070621313846,-1.6570612478444318,11.803761082469297,0.7199974060058452,1.2859247767951985,0.7544992446899386,-1.1730780278239692,2.6820765172038463,-0.20928939156701176,1.718287880946889,0.5824875898605413,82.85718645368344,17.33744575327394,0.9637886362569538,1,-0.22999954223633523,-1.4599990844726562,-1.5450000762939453,-0.6299991607666016,4.720001220703125,0,0.10599344892451845,-2.0768948619384937,51.47000122070313,-1.406253725293829,51.72000122070313,-1.489809264305206,51.72999954223633,0.10599344892451845 9035,2016-01-12,51.54999923706055,52.11999893188477,51.02000045776367,52.11999893188477,1688900.0,-0.006552325237755063,2.859645835285228,-4.071444141689424,62.554134536864375,64.23453164544587,0.23519411304548044,-0.42836066272589335,-1.1820528354927404,-1.330112809340136,11.500902436641928,1.0999984741211009,1.1338156058517086,0.2649991989135714,-1.238715036634936,1.7687134344620787,-0.48685791886068586,1.0168563166878286,0.8411882083364333,45.299111858836696,-22.68114283698209,0.7518571177742541,1,0.1100006103515554,-1.0849990844726562,-1.5349998474121094,-0.6199989318847656,4.979999542236335,1,0.09485934940873664,-1.3214305177111463,51.88999938964844,-2.0768948619384937,51.47000122070313,-1.406253725293829,51.72000122070313,0.09485934940873664 9036,2016-01-13,51.84000015258789,52.459999084472656,51.66999816894531,51.849998474121094,2114300.0,0.005625624050811906,-3.5142614249435975,0.017540924361874204,62.06141341538301,63.81504163052758,-0.14183515273528258,-0.5662483725190697,-1.4933777319452872,-1.6306536114128392,11.872754163283478,0.9099998474121094,1.0637170169329764,0.44000015258789205,-0.8364255106130827,1.7164258157888668,-0.19821267901259176,1.0782129841883759,-1.4000015258789134,56.94447755816756,-12.760329517143361,0.6382128316004871,1,-0.3900012969970703,-1.375,-1.8800010681152344,-0.9099998474121094,5.259998321533203,2,0.07523151069443457,2.859645835285228,51.54999923706055,-1.3214305177111463,51.88999938964844,-2.0768948619384937,51.47000122070313,0.07523151069443457 9037,2016-01-14,53.0,53.4000015258789,51.40999984741211,51.79999923706055,3495900.0,0.022376540200573336,-1.0101031702453473,-120.02022128958413,64.83741760005464,63.20695192131329,-1.3199286111336619,-1.5638505720241511,-2.6664975293787805,-2.7918405589011996,12.83825912274078,1.9900016784667898,1.0163295878471033,1.4459999084472628,0.1782401133274405,2.713759703567085,0.8121200108873552,2.0798798060071704,-2.5196013641357524,83.19322074104493,15.908125128677995,0.6338798975599107,1,-1.0799999237060618,-2.2749996185302734,-3.160000801086426,-2.0699996948242188,4.349998474121094,3,0.05037732394236438,-3.5142614249435975,51.84000015258789,2.859645835285228,51.54999923706055,-1.3214305177111463,51.88999938964844,0.05037732394236438 9038,2016-01-15,52.75,52.91999816894531,52.02000045776367,52.22000122070313,2478900.0,-0.004716981132075526,1.068971867545952,0.4416653686107776,61.47862059138296,62.22079777109336,-0.9433914322224837,-1.2578398931466026,-2.4382735167258787,-2.5040965816793204,13.144792078098561,0.9799995422363281,0.9307135845436321,1.119499969482419,-0.2444020557166695,2.4834019946815076,0.4375489568828712,1.8014509820819669,-2.1528172485351647,72.68902377452928,8.398553976821944,0.6819510125995449,1,-0.8299999237060618,-2.0249996185302734,-2.8125,-1.8199996948242188,4.6399993896484375,4,0.05649288231727634,-1.0101031702453473,53.0,-3.5142614249435975,51.84000015258789,2.859645835285228,51.54999923706055,0.05649288231727634 9039,2016-01-19,54.18999862670898,54.349998474121094,52.6500015258789,52.90999984741211,3583900.0,0.02729855216509902,1.1249982118589603,2.415097598894474,68.37062824988621,62.22348107145411,-2.1606870650185215,-2.600399190590572,-3.887310385611947,-3.870610065676452,13.667670772336072,1.6999969482421946,0.852268783084746,2.4129985809326087,0.6466104763379334,4.179386685527284,1.5298045286352675,3.29619263322995,-3.4807031242675777,95.19519691524816,33.323289730384246,0.8831940522973379,1,-1.5049991607665945,-2.989999771118157,-4.204998970031731,-3.259998321533196,3.790000915527351,1,0.024727813001409693,1.068971867545952,52.75,-1.0101031702453473,53.0,-3.5142614249435975,51.84000015258789,0.024727813001409693 9040,2016-01-20,52.93999862670898,54.22999954223633,52.59000015258789,53.81999969482422,3517700.0,-0.023066987113446902,-1.0759512007861183,-0.6875014901175498,54.50704376699151,61.07850577202405,-0.8302562949422096,-1.1992362864696062,-2.65106628616212,-2.5638665417385837,14.517308649927879,1.6399993896484375,0.7860605368072839,1.0279987335204979,-0.6544997524954184,2.710497219536414,0.18674949051253975,1.869247976528456,-2.012260945966794,52.04079911457438,-5.903722837819942,0.8412492430079582,1,-0.25499916076659446,-1.739999771118157,-2.954998970031731,-2.009998321533196,3.5,2,0.06932380201821564,1.1249982118589603,54.18999862670898,1.068971867545952,52.75,-1.0101031702453473,53.0,0.06932380201821564 9041,2016-01-21,52.47000122070313,53.56999969482422,52.0099983215332,53.0,2907300.0,-0.008877926297654382,-1.1517192391676094,0.6022706090936941,51.600013631205755,60.67998075994918,-0.2729548556924257,-0.5959765747974046,-2.1306134557644114,-2.046787070800981,15.174824458532765,1.5600013732910156,0.7107455667802611,0.4540012359619183,-1.083246136949903,1.9912486088737396,-0.3146224504939923,1.222624922417829,-1.3369278923582115,36.05448532054525,-19.657299839547754,0.7686236864559091,1,0.2149982452392507,-0.9400024414062571,-2.735001564025886,-1.5400009155273509,3.8799972534179616,3,0.07737750074592697,-1.0759512007861183,52.93999862670898,1.1249982118589603,54.18999862670898,1.068971867545952,52.75,0.07737750074592697 9042,2016-01-22,53.61999893188477,53.72000122070313,52.4000015258789,52.75,2685800.0,0.021917241936862952,1.4672810567033219,-1.6415111994011986,64.94179246633148,62.108234453549244,-1.257314928620012,-1.601246032369275,-3.205436262211613,-3.142697255636513,16.046336444079547,1.319999694824233,0.651640543638166,1.4599990844726634,-0.1131162819982805,3.033114450943607,0.6734414012371914,2.2465567677081353,-2.293910094793283,68.80344040025005,7.740289845587526,0.7865576832354706,1,-0.9349994659423899,-1.6199989318847727,-4.152499198913581,-2.6899986267089915,2.729999542236321,4,0.0649011490406235,-1.1517192391676094,52.47000122070313,-1.0759512007861183,52.93999862670898,1.1249982118589603,54.18999862670898,0.0649011490406235 9043,2016-01-25,53.209999084472656,53.75,53.0099983215332,53.63999938964844,2158700.0,-0.007646397903382174,1.2769228963461154,-0.4942538311446258,61.62362731720869,61.3305212861454,-0.64205952758455,-1.1169877681086646,-2.7357262448782933,-2.6716629841240547,16.387009469929488,0.7400016784667969,0.6294718249684124,0.9664993286132812,-0.6448709166751243,2.577869573901687,0.16081420596908202,1.7721844512574805,-1.7024756691593907,51.28208054227385,-12.705359670119797,0.8056851226442011,1,-0.5249996185302734,-1.0849990844726562,-3.804999351501465,-2.279998779296875,3.020000457763672,0,0.07780491375457554,1.4672810567033219,53.61999893188477,-1.1517192391676094,52.47000122070313,-1.0759512007861183,52.93999862670898,0.07780491375457554 9044,2016-01-26,53.86000061035156,54.25,53.2400016784668,53.36000061035156,2337800.0,0.012215777806103834,-1.7297330735207694,-1.162789872429517,62.089937022669886,61.27894378456824,-1.098777211094749,-1.6723752433482417,-3.3307734227698944,-3.242019911684025,16.84348234728065,1.0400009155273438,0.7131447577443168,1.5020008087158203,-0.22887723380344482,3.2328788512350854,0.6365617874561877,2.367439829975453,-2.1819286915098246,82.58932600821181,17.18092676038468,0.8654390212596328,1,-0.9800014495849609,-1.7350006103515625,-4.167501449584961,-2.9300003051757812,2.6100006103515696,1,0.06554026623271958,1.2769228963461154,53.209999084472656,1.4672810567033219,53.61999893188477,-1.1517192391676094,52.47000122070313,0.06554026623271958 9045,2016-01-27,53.58000183105469,54.20000076293945,52.95000076293945,53.43000030517578,2202800.0,-0.00519864047760632,-1.2522510138153824,0.3000030517578125,61.05139911117921,61.166719972990045,-0.5593631811625102,-1.3273267234133286,-2.9818219056053294,-2.8822381556768306,16.93865823645228,1.25,0.8402137838360062,1.1375019073486357,-0.6608697802763928,2.935873594973664,0.2383160635361179,2.0366877511611534,-1.7416143188961897,70.08938987028336,2.966976506012003,0.8991858438125155,1,-0.7000026702880859,-1.4550018310546875,-3.782501220703125,-2.6500015258789062,3.4599990844726562,2,0.08212014857811045,-1.7297330735207694,53.86000061035156,1.2769228963461154,53.209999084472656,1.4672810567033219,53.61999893188477,0.08212014857811045 9046,2016-01-28,54.70000076293945,55.22000122070313,52.959999084472656,53.5099983215332,2629500.0,0.020903301485809545,1.0269046942943783,7.9332689079904375,65.71731057175037,61.264485858734005,-1.3756740223024053,-2.380346130095731,-4.003280095826511,-3.9202408818816963,16.87453641905959,2.260002136230476,0.8877432181181462,2.137500762939453,0.07785482097053631,4.19714670490837,1.1076777919549983,3.167323733923908,-2.710916593063203,81.56026545967092,15.052443525552093,1.0298229709844577,1,-1.085000991821289,-2.1399993896484375,-4.902500152587891,-3.770000457763672,2.2099990844726562,3,0.031809832532002646,-1.2522510138153824,53.58000183105469,-1.7297330735207694,53.86000061035156,1.2769228963461154,53.209999084472656,0.031809832532002646 9047,2016-01-29,55.22999954223633,55.72000122070313,54.91999816894531,55.25,2736400.0,0.009689191442497469,-1.4999970197827048,-0.016807072883007642,69.26230485322978,62.12933966560587,-1.738950783999151,-2.8185786672035533,-4.470068949004144,-4.357143867670693,16.667098459940572,1.020000457763679,1.0207120570480512,2.5174995422363295,0.14639414009975127,4.888604944372908,1.3319468411680404,3.7030522433046187,-2.98244200829393,82.31041164294969,14.304553107784272,1.1855527010682896,1,-1.364999771118164,-2.4199981689453125,-5.432498931884766,-4.299999237060547,2.5400009155273438,4,0.020278814795720912,1.0269046942943783,54.70000076293945,-1.2522510138153824,53.58000183105469,-1.7297330735207694,53.86000061035156,0.020278814795720912 9048,2016-02-01,56.09000015258789,56.52999877929688,54.849998474121094,55.18999862670898,2625700.0,0.015571258690558087,-1.126580200295527,-44.999046347511324,70.58825289365555,62.37574240380247,-2.319241181932327,-3.480562837398324,-5.228805688696156,-5.129279712324504,17.840301202951935,1.6800003051757884,1.1786118886836547,3.138500213623047,0.4238904462036004,5.853109981042493,1.7811953299133236,4.49580509733277,-3.4951982499694196,87.70952875675945,20.690722286893575,1.3573048837097224,2,-1.8200016021728516,-2.605001449584961,-6.292499542236328,-5.159999847412109,1.9900016784667969,0,0.004635377443856337,-1.4999970197827048,55.22999954223633,1.0269046942943783,54.70000076293945,-1.2522510138153824,53.58000183105469,0.004635377443856337 9049,2016-02-02,56.13000106811523,56.1500015258789,55.41999816894531,55.86000061035156,2112800.0,0.000713155917605901,3.709678213253108,0.2999999999999897,73.13133663992011,64.44510827857232,-2.2966278810692344,-3.3115172931541466,-5.182076136612125,-5.073904354473584,19.546704834984457,0.7300033569335866,1.2465935650386086,2.9380010604858313,-0.010237490182746,5.886239611154409,1.4638817851515427,4.41212033582012,-3.062975540295348,88.82687338501255,18.273294937335052,1.474119275334288,2,-1.8600025177001882,-2.6450023651122976,-6.30250167846679,-5.200000762939446,1.7899971008300852,1,0.0017815512599002048,-1.126580200295527,56.09000015258789,-1.4999970197827048,55.22999954223633,1.0269046942943783,54.70000076293945,0.0017815512599002048 9050,2016-02-03,56.6500015258789,57.04999923706055,56.209999084472656,56.4000015258789,2758000.0,0.009264216067493614,-1.6666464832397423,0.9259243560943461,73.74138444604198,66.9052605913319,-2.497678322878272,-3.6417659792246795,-5.613640642389463,-5.50044437168247,20.9394771464739,0.9199981689453196,1.3796603566796222,3.219001388549799,-0.036930575576647584,6.474933352676246,1.5910354064865757,4.846967370613022,-3.167419207881778,90.22010522594834,17.203774833595077,1.6279659820632224,2,-1.9250011444091726,-2.9050025939941335,-6.637501716613762,-5.720001220703118,1.5,2,-0.003177410420607707,3.709678213253108,56.13000106811523,-1.126580200295527,56.09000015258789,-1.4999970197827048,55.22999954223633,-0.003177410420607707 9051,2016-02-04,56.4000015258789,57.16999816894531,56.09000015258789,56.09000015258789,2548700.0,-0.004413062546623103,-5.967698271088414,1.240005493164034,68.43819896514887,67.2937502023116,-1.8233243579910905,-3.187381172265937,-5.284345834766384,-5.167707805516855,22.407516604323693,1.0799980163574219,1.3410653674735045,2.7355012893676687,-0.6730425216642857,6.144045100399623,1.031229383851695,4.439773194883642,-2.417980839212902,66.81048515720799,-4.715357357747891,1.7042719055159765,2,-1.3400020599365163,-2.5950031280517507,-5.9925012588500906,-5.470001220703118,1.6499977111816477,3,0.011347506601658175,-1.6666464832397423,56.6500015258789,3.709678213253108,56.13000106811523,-1.126580200295527,56.09000015258789,0.011347506601658175 9052,2016-02-05,57.04999923706055,57.11000061035156,55.22000122070313,56.02000045776367,2658100.0,0.011524781801351525,2.286951098963055,3.322561988556035,72.34928859003986,68.48549034373728,-2.1630808366271026,-3.6022860034500894,-5.826840442604507,-5.735937765280127,23.818357729798826,1.8899993896484304,1.5278344018035526,3.1189990997314467,-0.4776775811772396,6.715675780640133,1.3206607592771036,4.91733744018579,-2.557902153229861,94.82763156596631,22.48027280926344,1.7983383404543423,2,-1.989999771118164,-3.2450008392333984,-6.309998512268066,-6.119998931884766,1.2900009155273438,4,-0.0024539770643413616,-5.967698271088414,56.4000015258789,-1.6666464832397423,56.6500015258789,3.709678213253108,56.13000106811523,-0.0024539770643413616 9053,2016-02-08,57.459999084472656,58.1500015258789,56.599998474121094,57.15999984741211,3146700.0,0.007186675773796836,-1.1830998401590251,0.2912617403928772,69.03377941793626,69.25702838765578,-2.1309067698438753,-3.7318552959469002,-6.104948087584361,-6.061594310367823,25.25951766882788,1.5500030517578054,1.8128142117777983,3.229499053955081,-0.4994688893129222,6.958466997223084,1.3650150823210794,5.093983025589083,-2.539437827023633,76.45043107376569,6.7042895366013795,1.8644839716339998,2,-1.9099979400634766,-3.164999008178718,-6.5499982833862305,-6.529998779296875,1.3100013732910156,0,0.005395081417165937,2.286951098963055,57.04999923706055,-5.967698271088414,56.4000015258789,-1.6666464832397423,56.6500015258789,0.005395081417165937 9054,2016-02-09,57.38999938964844,57.9000015258789,57.06000137329102,57.22999954223633,3001900.0,-0.0012182334831107866,-2.360026245317462,0.5333341810459926,80.02702723573162,71.36543151260604,-1.6846804258636467,-3.403164515982951,-5.891156461584799,-5.909197123928635,26.761199541481908,0.8400001525878764,1.908161649947786,2.8844993591308565,-0.9279926309780464,6.6969913492397595,0.9782533640764015,4.7907453541853116,-2.1699981689453054,74.06136323986253,1.9898734487224345,1.9062459950544517,2,-1.8349990844726562,-3.0949993133544993,-6.479998588562012,-6.459999084472656,1.8100013732910156,1,0.012023043191227378,-1.1830998401590251,57.459999084472656,2.286951098963055,57.04999923706055,-5.967698271088414,56.4000015258789,0.012023043191227378 9055,2016-02-10,56.43999862670898,57.06000137329102,55.349998474121094,56.63000106811523,2365600.0,-0.01655341998680726,2.2571389127053734,-1.1875163912929452,75.15842606179413,72.41444434483311,-0.3199740386830925,-2.179792638342171,-4.820590043476905,-4.893781273682244,28.26351461445311,2.0400009155273438,2.0587591036961044,1.6899986267089773,-1.9476234206286662,5.327620674046621,-0.12881239695984448,3.508809650377799,1.7100028991699219,41.63813238690632,-33.54389574476289,1.818811023668822,2,0.06000137329102273,-2.144998550415039,-5.5299978256225515,-5.509998321533196,2.0600013732910227,2,0.026222529735072664,-2.360026245317462,57.38999938964844,-1.1830998401590251,57.459999084472656,2.286951098963055,57.04999923706055,0.026222529735072664 9056,2016-02-11,55.7400016784668,56.79999923706055,55.72999954223633,56.58000183105469,1797100.0,-0.012402497612941543,-1.4883585796979308,4.420996627047864,64.24734022098592,71.8572260523616,0.6068812103547074,-1.2360071946018394,-3.998583281136476,-4.134011031337565,29.5300364049217,1.0699996948242188,2.1577762202277952,0.795001602172853,-2.595539446807578,4.185542651153284,-0.9002689223173661,2.490272126663072,2.3539997863769457,17.747454047874943,-55.83552944569038,1.6952705244902169,2,0.7599983215332031,-1.1550006866455078,-4.830000877380371,-4.810001373291016,2.819999694824226,3,0.043236450930052905,2.2571389127053734,56.43999862670898,-2.360026245317462,57.38999938964844,-1.1830998401590251,57.459999084472656,0.043236450930052905 9057,2016-02-12,55.66999816894531,56.11999893188477,54.93000030517578,55.77000045776367,1475500.0,-0.001255893566801336,1.9749994039529488,0.11905032220562123,67.323940937728,71.4945247239252,0.8335151958944067,-1.0073661663512752,-3.823888204720589,-4.006908495152032,29.810890771862564,1.1899986267089915,2.3039954586243283,0.5914981842040987,-2.6849264813938234,3.867922849802021,-1.046714148594866,2.2297105170030633,2.369123236083979,22.981291404850637,-51.21577356864829,1.6382123327989617,2,0.8700027465820312,-1.0849971771240234,-4.624998092651367,-4.739997863769531,2.5700035095214844,4,0.042751951614808714,-1.4883585796979308,55.7400016784668,2.2571389127053734,56.43999862670898,-2.360026245317462,57.38999938964844,0.042751951614808714 9058,2016-02-16,55.72999954223633,55.9900016784668,54.72999954223633,55.9900016784668,1738300.0,0.0010778044775379136,8.6922444907421,2.5999618539004388,64.36251470065167,70.52021117511758,0.8013477313919637,-0.8776648476410145,-3.737011973504373,-4.0047308242567965,30.044489317824624,1.2600021362304688,2.3135755243099254,0.5024995803833008,-2.594173436709248,3.5991725974758495,-1.04583692816297,2.0508360889295716,2.1847570187988197,31.545721585035878,-39.87174794703718,1.5483365085462741,2,0.7100009918212891,-1.144998550415039,-4.684999465942383,-4.969999313354492,3.1000022888183594,1,0.046832955890723005,1.9749994039529488,55.66999816894531,-1.4883585796979308,55.7400016784668,2.2571389127053734,56.43999862670898,0.046832955890723005 9059,2016-02-17,55.52999877929688,55.790000915527344,54.90999984741211,55.70000076293945,2071200.0,-0.003588745102857449,4.028544648014735,0.6538484110448977,65.16327259481281,69.56708763609213,1.0139112886004185,-0.6030458270313019,-3.3710537291803533,-3.7467551947703512,29.27637634512109,0.8800010681152344,2.2366754725801954,0.2354988098144588,-2.824425146032212,3.2954227656611295,-1.2944631681088765,1.7654607877377941,2.1936723606103357,34.33470422203178,-35.71196804855375,1.529961977923336,2,0.9100017547607351,-0.944997787475593,-4.484998703002937,-4.93499946594239,3.3600006103515554,2,0.05834687105512337,8.6922444907421,55.72999954223633,1.9749994039529488,55.66999816894531,-1.4883585796979308,55.7400016784668,0.05834687105512337 9060,2016-02-18,56.61000061035156,56.93999862670898,55.34000015258789,55.43000030517578,1742700.0,0.019448979917091824,-1.3529378765609292,-6.941097273645528,64.94521822863223,69.17897866536805,-0.08086522500066451,-1.4693365556346407,-4.312003173548476,-4.773250089996353,28.841314631248032,1.5999984741210866,2.094127738718157,1.1320005416870131,-1.7694803527579737,4.033481436132,-0.31873990553548026,2.5827409889095065,0.9340502336954017,85.06795687491613,15.797000881448113,1.4507404472224945,2,-0.1700000762939453,-2.0249996185302734,-5.565000534057617,-6.01500129699707,2.0699996948242188,3,0.04575163618907108,4.028544648014735,55.52999877929688,8.6922444907421,55.72999954223633,1.9749994039529488,55.66999816894531,0.04575163618907108 9061,2016-02-19,56.52999877929688,56.91999816894531,55.97999954223633,56.63000106811523,1435300.0,-0.001413210213604077,1.7647161121302388,-0.08474768047068268,60.942742995638895,67.91158471043462,0.021809434872714917,-1.1273755409117214,-4.111321549811535,-4.652756373956834,29.06476236065137,0.9399986267089844,1.919562044093361,0.848998832702641,-1.714829483578555,3.412827148983837,-0.4329153254379605,2.1309129908432425,0.8452089866414454,81.44796301986118,13.255255716199471,1.2819141581405984,2,-0.08999824523926492,-1.7499980926513743,-5.467498779296882,-5.93499946594239,3.0600013732910085,4,0.03484877522099983,-1.3529378765609292,56.61000061035156,4.028544648014735,55.52999877929688,8.6922444907421,55.72999954223633,0.03484877522099983 9062,2016-02-22,57.099998474121094,57.1500015258789,56.349998474121094,56.83000183105469,1413500.0,0.010083136513934665,3.3243087201271457,-2.6999046347514803,58.93802979512062,66.78983475234399,-0.6038536735131927,-1.5002114595633955,-4.565069717631388,-5.178059586793438,29.249221043879942,0.8000030517578054,1.6992089489581943,1.2449985504150405,-1.199461827697803,3.689458928527884,0.022768361358615152,2.467228739471466,0.11649679839511151,97.93375988549641,30.87924565582827,1.2222301890564236,2,-0.7849979400634766,-2.319997787475586,-6.142498970031738,-6.504999160766602,2.5100021362304688,0,0.02556922833950037,1.7647161121302388,56.52999877929688,-1.3529378765609292,56.61000061035156,4.028544648014735,55.52999877929688,0.02556922833950037 9063,2016-02-23,57.349998474121094,57.43999862670898,56.77000045776367,56.86000061035156,1225200.0,0.004378283829785223,1.0000000000000213,1.8148294667834637,60.4095263204149,64.61011242841991,-0.9734688326642456,-1.5011131538054912,-4.675463034042586,-5.383690990564453,29.494034858421376,0.6699981689453054,1.5859076965738907,1.2879985809326158,-0.901214089107782,3.4772112509730135,0.19339224591241333,2.382604915952818,-2.6199989318847656,96.44267999951778,30.814460707724535,1.0946063350201996,2,-1.2649993896484375,-2.269998550415039,-6.027498245239258,-6.659997940063477,2.720001220703125,1,0.015518800837410973,3.3243087201271457,57.099998474121094,1.7647161121302388,56.52999877929688,-1.3529378765609292,56.61000061035156,0.015518800837410973 9064,2016-02-24,57.38999938964844,57.68999862670898,56.72000122070313,57.22999954223633,1898900.0,0.00069748764763089,1.5526303901540541,0.3265317244063838,56.87729732489289,62.57887590209754,-1.1325717691970993,-1.3313550606033786,-4.528025821885457,-5.396204167878963,29.443846605837958,0.9699974060058452,1.3632781978371895,1.1514995574951143,-0.8514895139495877,3.1544886289398164,0.15000502177276331,2.1529940932174654,-2.605799865722659,87.23406672965007,23.695540201323375,1.0014945357223501,2,-1.1800003051757812,-2.309999465942383,-6.067499160766602,-6.69999885559082,2.5800018310546946,2,0.025091522159276902,1.0000000000000213,57.349998474121094,3.3243087201271457,57.099998474121094,1.7647161121302388,56.52999877929688,0.025091522159276902 9065,2016-02-25,57.97999954223633,58.09000015258789,57.36000061035156,57.68000030517578,1429000.0,0.010280539446987813,1.8076880754135642,1.874997019764919,63.81115931348859,62.53041135682006,-1.6552133181008273,-1.6599219767656166,-4.9198674253167525,-5.952771308126458,29.855183017345794,0.7299995422363281,1.1774778217022188,1.5214998245239286,-0.19860087154970785,3.241600520597565,0.6614494764871139,2.3815501725607433,-3.079568054199221,94.78670243923605,30.354129771191936,0.8600503480368178,2,-1.5699996948242188,-2.8999996185302734,-6.037500381469727,-6.815000534057617,2.1300010681152344,3,0.015695064756756416,1.5526303901540541,57.38999938964844,1.0000000000000213,57.349998474121094,3.3243087201271457,57.099998474121094,0.015695064756756416 9066,2016-02-26,56.43999862670898,57.959999084472656,56.13999938964844,57.81000137329102,1528800.0,-0.026560899063228116,1.179642742930239,-4.566687435626867,45.38578025755227,60.09283794791165,-0.0061191862972549416,0.018044118789141805,-3.2271104537208473,-4.39657520592899,29.113667954048815,1.8400001525878906,0.8721978229189915,-0.1055009841918988,-1.614121093336017,1.4031191249522195,-0.8598110387639579,0.6488090703801603,-1.348193018798824,15.384570240286344,-43.335933014574714,0.7543100545720601,2,-0.029998779296867895,-1.3599987030029226,-4.497499465942376,-5.274999618530266,2.540000915527351,4,0.039688195127042025,1.8076880754135642,57.97999954223633,1.5526303901540541,57.38999938964844,1.0000000000000213,57.349998474121094,0.039688195127042025 9067,2016-02-29,56.349998474121094,57.08000183105469,56.29999923706055,56.43000030517578,1872500.0,-0.001594616491455647,-7.6666807951511045,0.058395380048894246,41.17647772316854,57.516611617080194,0.21286822639520864,0.20685979110727715,-2.994500877208992,-4.292814542822654,28.02218761386358,0.7800025939941406,0.6515654547869332,-0.25150108337402344,-1.632244582065276,1.1292424153172291,-0.9418728327196533,0.4388706659716064,-1.0783011935302795,10.76917960565827,-43.82043161433947,0.6903717493456271,2,0.15000152587890625,-1.0749969482421946,-4.242499351501465,-5.184999465942383,2.460002899169929,0,0.057497813064800285,1.179642742930239,56.43999862670898,1.8076880754135642,57.97999954223633,1.5526303901540541,57.38999938964844,0.057497813064800285 9068,2016-03-01,56.349998474121094,56.97999954223633,55.93999862670898,56.790000915527344,2028500.0,0.0,1.536588542878161,5.499904634751097,41.63987591825516,54.902900875240455,0.34650227387003696,0.23962250303661392,-2.8908605517053303,-4.269014717730478,26.289281108311897,1.0400009155273509,0.5942829246043004,-0.2645009994506822,-1.6297764558256276,1.1007744569242632,-0.9471387276381549,0.41813672873679053,-0.9092030212104518,19.069746810738188,-31.691275650980536,0.6826377281874743,3,0.3650016784667969,-0.7999973297119141,-4.007498741149902,-5.184999465942383,2.5600013732910156,1,0.057852745776517445,-7.6666807951511045,56.349998474121094,1.179642742930239,56.43999862670898,1.8076880754135642,57.97999954223633,0.057852745776517445 9069,2016-03-02,56.22999954223633,56.38999938964844,54.849998474121094,56.06999969482422,2340700.0,-0.002129528573809547,5.416676600783603,-0.36363399916770706,48.05195908158633,53.02587208112425,0.6439575318552571,0.38735719403851476,-2.6677682767714117,-4.118167548772782,24.397705834277406,1.5400009155273438,0.5205655794970809,-0.38949985504150675,-1.7480201490239224,0.969020438940909,-1.0687600020327181,0.28976029194970465,1.8600006103515625,42.59260349421379,-8.937304346665748,0.6792601469912095,3,0.23999977111816406,-0.6799983978271484,-3.8249998092651367,-5.065000534057617,2.700000762939453,2,0.06829095116217343,1.536588542878161,56.349998474121094,-7.6666807951511045,56.349998474121094,1.179642742930239,56.43999862670898,0.06829095116217343 9070,2016-03-03,56.47000122070313,56.52000045776367,55.2599983215332,56.31999969482422,1646100.0,0.00426821412805678,9.08001708984375,0.9375104308228277,57.403628828519416,52.63263717366653,0.4269017949846514,0.14037607155399456,-2.766879639010419,-4.338226276828202,21.897925214002417,1.2600021362304688,0.48801167441298077,-0.14049816131591086,-1.5005517142844909,1.2195553916526691,-0.8205249378002009,0.5395286151683791,1.5551988983154246,52.090110245956154,-3.5596685007982245,0.6800267764842891,3,-1.9073486399179274e-06,-0.9200000762939524,-3.9675016403198313,-5.305002212524421,2.259998321533196,3,0.06197981094990346,5.416676600783603,56.22999954223633,1.536588542878161,56.349998474121094,-7.6666807951511045,56.349998474121094,0.06197981094990346 9071,2016-03-04,57.040000915527344,57.13999938964844,55.86000061035156,56.20000076293945,1317800.0,0.010093849521916276,1.4615429759856802,5.599944051675641,62.615108146158256,53.041201434892926,-0.07056706232240373,-0.3997114902613248,-3.1912963326165737,-4.883328990229728,19.260779521784073,1.279998779296875,0.486070165380049,0.3975015640258803,-0.9717836261284276,1.7667867541801883,-0.2871410310512701,1.0821441591030307,0.9216951705932672,95.63325615098866,34.370160121938156,0.6846425950771526,3,-0.5700016021728516,-1.4850006103515625,-4.537501335144043,-5.875001907348633,2.0900001525878835,4,0.053821873168808265,9.08001708984375,56.47000122070313,5.416676600783603,56.22999954223633,1.536588542878161,56.349998474121094,0.053821873168808265 9072,2016-03-07,56.90999984741211,57.09000015258789,56.54999923706055,56.81999969482422,2664700.0,-0.00227912107343331,1.4,0.10714301933233727,60.72726062114288,53.07650524608493,0.03313266541720594,-0.2959079530454716,-2.925504627111252,-4.735480660027974,17.617467020654644,0.5400009155273438,0.40648782091125213,0.2745004653930678,-1.0874249938866072,1.6364259246727428,-0.4064622642467697,0.9554631950329053,0.989462286468509,89.95635588279389,23.904205276547273,0.6809627296398382,3,-0.4400005340576172,-0.4699993133544922,-3.8224992752075195,-5.309999465942383,1.6899986267089844,0,0.03637321561016216,1.4615429759856802,57.040000915527344,9.08001708984375,56.47000122070313,5.416676600783603,56.22999954223633,0.03637321561016216 9073,2016-03-08,57.77000045776367,57.9900016784668,56.88000106811523,56.9900016784668,2357200.0,0.015111590452598911,-1.2200012207031077,8.666638409697791,68.18180973725066,54.332562180791335,-0.8504603051760071,-1.1926405450772535,-3.6627119213427974,-5.567182769453446,15.569762605916464,1.1100006103515696,0.39284886433667765,1.1190010070800795,-0.2887207382240362,2.5267227523841953,0.41514013442802167,1.8228618797321374,-2.920001983642578,92.99359884733087,21.982214534720455,0.7038608726520568,3,-1.3000011444091797,-1.3299999237060547,-4.432499885559082,-5.920000076293945,0.6100006103515554,1,0.018002439108300017,1.4,56.90999984741211,1.4615429759856802,57.040000915527344,9.08001708984375,56.47000122070313,0.018002439108300017 9074,2016-03-09,58.08000183105469,58.54999923706055,57.540000915527344,57.77000045776367,1770700.0,0.005366130705116712,-1.6233707041332468,0.3974382800579052,63.636357202408036,54.313139724004614,-1.1759561271345191,-1.5265660257175995,-3.8447531015767282,-5.843761970655578,13.558439556728926,1.0099983215332031,0.3643881624161409,1.3945022583007827,-0.11930118842876425,2.9083057050303296,0.6376005349360057,2.1514039816655597,-3.167203292846679,85.71436853443778,15.800231100431674,0.7569017233647738,3,-1.3800029754638672,-1.44000244140625,-4.202503204345703,-5.825002670288086,0.7099990844726562,2,0.014290599004658233,-1.2200012207031077,57.77000045776367,1.4,56.90999984741211,1.4615429759856802,57.040000915527344,0.014290599004658233 9075,2016-03-10,57.91999816894531,58.38000106811523,57.4000015258789,57.959999084472656,1839100.0,-0.002754883902634897,1.2272593286170426,-0.12903463975881377,62.70564114008349,56.23756871095253,-1.145857927917696,-1.3175509804027712,-3.566326365872335,-5.662902602996496,13.25624399742792,0.9799995422363281,0.29931959279572595,1.1604986190795898,-0.44471002747059174,2.7657072656297714,0.35789429580449905,1.9631029423546806,-2.8617116027832026,76.57987398729664,7.789065443111838,0.8026043232750913,3,-1.2199993133544922,-1.279998779296875,-4.042499542236328,-5.664999008178711,1.220001220703125,3,0.017437882737572297,-1.6233707041332468,58.08000183105469,-1.2200012207031077,57.77000045776367,1.4,56.90999984741211,0.017437882737572297 9076,2016-03-11,58.1500015258789,58.540000915527344,57.90999984741211,58.34000015258789,1914600.0,0.003971052558784605,1.1355962887531115,4.749856952126823,60.233922912071755,58.355062620830665,-1.2379748240770212,-1.4311200417425312,-3.6860099055984605,-5.875291197273192,12.981053899594617,0.6300010681152344,0.26443820527436657,1.2700019836425724,-0.37431935563653695,2.914323322921682,0.4478413140030213,2.0921626532821236,-2.9520464528808503,80.00011444091761,14.280367520744548,0.822160669639553,3,-1.4500026702880788,-1.5100021362304616,-3.915001869201653,-5.635002136230462,0.9899978637695384,4,0.009974170268925997,1.2272593286170426,57.91999816894531,-1.6233707041332468,58.08000183105469,-1.2200012207031077,57.77000045776367,0.009974170268925997 9077,2016-03-14,58.04999923706055,58.33000183105469,57.63000106811523,57.95000076293945,1718500.0,-0.0017197297711822879,1.1212026633375163,-0.526311562631739,57.02809922166621,60.06486521009856,-0.9738818902037707,-1.2054773030044004,-3.472318634618844,-5.760791272635316,13.33466916311283,0.7000007629394602,0.12530193329083517,1.050999641418457,-0.5689152930377261,2.67091457587464,0.2410421741903619,1.8609571086465522,-2.7179623974999956,70.0598474119422,7.886523080028489,0.8099574672280917,3,-1.3500003814697266,-1.4099998474121094,-3.6175003051757812,-5.475000381469727,-0.9300003051757741,0,0.018604682950024598,1.1355962887531115,58.1500015258789,1.2272593286170426,57.91999816894531,-1.6233707041332468,58.08000183105469,0.018604682950024598 9078,2016-03-15,58.34000015258789,58.459999084472656,57.88999938964844,57.88999938964844,1792500.0,0.004995709204802301,-1.5333276819395583,4.5000762951094835,59.08219956426509,61.29044748595175,-1.063783590157854,-1.3596266082687407,-3.6132578830965087,-6.032864276886414,13.924457805753915,0.5699996948242188,0.24493509255167112,1.2105005264282198,-0.3994623416977561,2.8204633945541957,0.40551909236523187,2.0154819604912078,-2.8792448171273364,81.73917370175654,21.7966696197758,0.8049814340629865,3,-1.4350013732910156,-1.7000007629394531,-3.907501220703125,-5.76500129699707,-2.4399986267089915,1,0.004456604745512127,1.1212026633375163,58.04999923706055,1.1355962887531115,58.1500015258789,1.2272593286170426,57.91999816894531,0.004456604745512127 9079,2016-03-16,58.77000045776367,58.90999984741211,57.59000015258789,58.22000122070313,1746400.0,0.007370591430427176,2.180729757927006,1.2222184546263564,57.790913071807914,61.33347906853937,-1.2243477570224712,-1.617371947024509,-3.886448876541685,-6.438901145679061,14.675919607570975,1.3199996948242188,0.4268701089581768,1.4785007476806626,-0.10562222402732857,3.062623719388654,0.6864392618266706,2.2705622335346547,-3.185675366239117,90.7285069359358,33.73974996060419,0.7920614858539938,3,-1.385000228881836,-1.9500007629394531,-3.8474998474121094,-5.704999923706055,-2.1199989318847727,2,-0.006636028358188106,-1.5333276819395583,58.34000015258789,1.1212026633375163,58.04999923706055,1.1355962887531115,58.1500015258789,-0.006636028358188106 9080,2016-03-17,59.20000076293945,59.47000122070313,58.61999893188477,58.91999816894531,1856300.0,0.007316663294648196,1.0731674412329433,0.509096331643311,84.84838559899228,63.803843229965366,-1.370495305862363,-1.9430060186133957,-4.169140992564294,-6.851295572034175,14.751854183987751,0.8500022888183594,0.6329971130197976,1.779001045227048,0.01608499466041735,3.5419170957936785,0.8975430199437326,2.6604590705103632,-3.416135186061645,85.63828168276719,22.420787212597233,0.8814580252833147,3,-1.1900005340576172,-2.1000003814697266,-4.27500057220459,-6.135000228881836,-2.3800010681152344,3,-0.0069256730089229945,2.180729757927006,58.77000045776367,-1.5333276819395583,58.34000015258789,1.1212026633375163,58.04999923706055,-0.0069256730089229945 9081,2016-03-18,58.5,59.43999862670898,58.4900016784668,59.18000030517578,4525900.0,-0.01182433705942909,-1.7142888283378543,-2.4285500197544994,73.52291565456493,65.22558267812336,-0.49351235251954506,-1.1466392202344693,-3.322415645467075,-6.122890914614672,14.775998082489528,0.9499969482421804,0.7988518818691617,0.9805002212524414,-0.7929122164733045,2.7539126589781873,0.09379400238956492,1.867206440115318,-2.4212435716161664,48.40421970208836,-20.561654231375947,0.886706218862874,3,-0.3249988555908203,-1.3999996185302734,-3.1024999618530273,-5.434999465942383,-1.7900009155273438,4,0.010940160506810903,1.0731674412329433,59.20000076293945,2.180729757927006,58.77000045776367,-1.5333276819395583,58.34000015258789,0.010940160506810903 9082,2016-03-21,58.56000137329102,58.86000061035156,57.86999893188477,58.349998474121094,2120200.0,0.0010256645007011844,1.4444444444444269,-0.30882765429883574,73.86603786176684,65.85716358084738,-0.32949742103249946,-1.1506468597879902,-3.231647745219462,-6.154489766077781,14.378666333446738,0.9900016784667898,0.9068706288114043,0.9675014495849652,-0.852781481183122,2.7877843803530524,0.05735998420092159,1.8776429149690088,-2.2099453615216476,51.595780297911645,-22.703354927682327,0.9101414653840441,3,-0.1250000000000071,-1.4600009918212962,-3.017500877380378,-5.4950008392334055,-0.8600006103515696,0,0.009904337478754632,-1.7142888283378543,58.5,1.0731674412329433,59.20000076293945,2.180729757927006,58.77000045776367,0.009904337478754632 9083,2016-03-22,58.2400016784668,58.86999893188477,58.15999984741211,58.63999938964844,1674800.0,-0.005464475534834534,-1.5357047976512674,-1.904724709814471,70.80740190813168,66.65394632592779,0.0717258957532394,-0.8016527843243182,-2.7534291851804014,-5.8049455979827655,13.754052710382233,0.7099990844726634,0.9368226157492927,0.603001594543457,-1.2357415996489394,2.4417447887358534,-0.3163700025527447,1.5223731916396588,-1.6403500499827217,34.57452960548329,-41.92860981116141,0.9193715970961995,3,0.19499969482421875,-1.1400012969970703,-2.6775007247924805,-5.17500114440918,-0.15999984741210938,1,-0.019230815836259296,1.4444444444444269,58.56000137329102,-1.7142888283378543,58.5,1.0731674412329433,59.20000076293945,-0.019230815836259296 9084,2016-03-23,58.83000183105469,59.18000030517578,57.97000122070313,58.290000915527344,1749300.0,0.010130496833519631,-1.0508453754889726,-1.3500100136376207,72.77986022637727,67.77330400218266,-0.44778843073638797,-1.3473178374238088,-3.1886323568088457,-6.349216157355023,13.013035961071711,1.2099990844726491,1.0134018843458747,1.1210016250610337,-0.7884321301615174,3.030435380283585,0.16628474744975819,2.0757185026723093,-2.000722235193088,60.00009536729477,-18.781838760892732,0.9547168776112748,3,-0.3000011444091797,-1.6700019836425781,-3.3175010681152344,-5.76500129699707,-0.6200027465820312,2,-0.04980452513991129,-1.5357047976512674,58.2400016784668,1.4444444444444269,58.56000137329102,-1.7142888283378543,58.5,-0.04980452513991129 9085,2016-03-24,58.88999938964844,59.22000122070313,58.61000061035156,58.66999816894531,1101100.0,0.0010198462812571751,-2.5882775334351016,0.4074089772390116,69.80720722486882,68.8370022591601,-0.3975254506061461,-1.4078248625067857,-3.0789832810622357,-6.3530906582152795,11.964852330942438,0.6100006103515696,0.9698292142667313,1.1354991912841825,-0.8432359420219697,3.114234324590335,0.14613162463110996,2.124866757937255,-1.849462063799514,64.96819465164775,-11.19958256968441,0.9893675666530746,3,-0.3599987030029297,-1.7299995422363281,-3.3774986267089844,-5.82499885559082,-0.470001220703125,3,-0.03803698228876673,-1.0508453754889726,58.83000183105469,-1.5357047976512674,58.2400016784668,1.4444444444444269,58.56000137329102,-0.03803698228876673 9086,2016-03-28,58.68000030517578,59.38000106811523,58.58000183105469,59.0,945500.0,-0.003565954943948735,-2.0769400061622156,-1.4545359966708282,68.63153887729314,70.12627333200754,-0.11671349712757717,-1.0766041087104128,-2.7076290504920024,-6.091771370851276,12.224265310344876,0.7999992370605398,0.9483508826827247,0.813500022888185,-1.1046060137396054,2.7316060595159755,-0.1455529954257102,1.7725530412020802,-1.4451058677385191,53.64239916329411,-19.92276501127241,0.9590530183138963,3,-0.14999961853027344,-1.5200004577636719,-3.167499542236328,-5.614999771118164,0.2700004577636719,0,-0.031697351749800595,-2.5882775334351016,58.88999938964844,-1.0508453754889726,58.83000183105469,-1.5357047976512674,58.2400016784668,-0.031697351749800595 9087,2016-03-29,59.59000015258789,59.6500015258789,58.65999984741211,58.84000015258789,1290000.0,0.015507836446480905,1.275858742644694,-2.3437522351763107,68.95828796767687,71.22361648794218,-0.87757808888162,-1.824993873850886,-3.4797686640557686,-6.94703343357952,12.58327271526231,0.9900016784667898,0.9704947793153877,1.561499786376956,-0.3645905908944158,3.4875901636483277,0.5984545977412665,2.5245449750126454,-2.176297172489356,96.42849033383175,24.274912532012152,0.9630451886356874,3,-0.9699993133544922,-2.3400001525878906,-3.979999542236328,-6.489999771118164,0.5099983215332031,1,-0.048330274555137054,-2.0769400061622156,58.68000030517578,-2.5882775334351016,58.88999938964844,-1.0508453754889726,58.83000183105469,-0.048330274555137054 9088,2016-03-30,59.61000061035156,59.75,59.18999862670898,59.61000061035156,969800.0,0.00033563446404527575,3.000027247956454,0.0,66.962255724571,72.24265456047141,-0.7805690262735396,-1.6740711519538962,-3.3507746212502525,-6.914338543127869,13.354645190026753,0.5600013732910227,1.0041158376882748,1.4185001373291044,-0.4606966897496818,3.2976969644078906,0.4789017237897113,2.3580985508684975,-1.9726677756749922,92.13486035626723,20.800365918597876,0.9395984135393926,3,-0.8000011444091797,-2.3100013732910156,-4.0625,-6.510000228881836,0.3600006103515696,2,-0.03204160086991226,1.275858742644694,59.59000015258789,-2.0769400061622156,58.68000030517578,-2.5882775334351016,58.88999938964844,-0.03204160086991226 9089,2016-03-31,60.06999969482422,60.15999984741211,59.290000915527344,59.56999969482422,2143600.0,0.007716810598266788,1.5588192395292217,100.0,72.34926410524429,70.8538632833883,-1.1586109010268828,-1.9306205623610495,-3.699784593873588,-7.320188829671949,14.481121470904428,0.8699989318847656,1.0870711183089696,1.6864992141723647,-0.13258394193912437,3.5055823702838538,0.7769576361166202,2.5960407922281092,-2.1791468003088355,94.30378065946059,22.656545220162798,0.9095415780557454,3,-1.0550003051757812,-2.565000534057617,-4.487500190734863,-6.969999313354492,-0.8199996948242188,3,-0.03312798191908417,3.000027247956454,59.61000061035156,1.275858742644694,59.59000015258789,-2.0769400061622156,58.68000030517578,-0.03312798191908417 9090,2016-04-01,59.97000122070313,60.2400016784668,59.27000045776367,59.849998474121094,2400800.0,-0.0016646990948745444,1.9393813288944375,0.2400054931640767,69.44443991607682,70.40069931244518,-1.048122747587719,-1.6389988002305316,-3.447373242481497,-7.161123476548148,15.81208432352702,0.970001220703125,1.140314969083903,1.4115007400512738,-0.30289999566029735,3.125901475762845,0.5543003721954918,2.268701107907056,-1.7614677527822096,83.73491068781799,12.601282515397301,0.8572003678557855,4,-0.9150009155273509,-2.425001144409187,-4.325001716613777,-6.8700008392334055,0.1100006103515554,4,-0.029348042361267757,1.5588192395292217,60.06999969482422,3.000027247956454,59.61000061035156,1.275858742644694,59.59000015258789,-0.029348042361267757 9091,2016-04-04,60.11000061035156,60.31999969482422,59.290000915527344,60.0,1810900.0,0.0023344903584909815,2.88679679852594,0.9166507724584618,71.82206043873892,70.17359070988653,-1.045692205529086,-1.6202815428919095,-3.415038787066152,-7.20599349455037,17.246494802464465,1.029998779296875,1.1817772728130862,1.3980001449584947,-0.29353442828394805,3.0895347182009374,0.5522328583372698,2.2437674315797196,-1.5764322287433004,87.34945157976739,15.415749258557796,0.8457672866212231,4,-0.9650001525878906,-2.5250015258789062,-4.3650007247924805,-7.010000228881836,-0.0800018310546804,0,-0.028115162605991006,1.9393813288944375,59.97000122070313,1.5588192395292217,60.06999969482422,3.000027247956454,59.61000061035156,-0.028115162605991006 9092,2016-04-05,58.97999954223633,60.099998474121094,58.97000122070313,60.0099983215332,3575200.0,-0.018798886319103425,-1.1523851044505151,-9.363573311138854,55.755392721883744,68.50114524474786,0.16779648392444813,-0.3449348869365494,-2.159354969939457,-5.981358700985872,18.576850840553654,1.1399993896484304,1.0413916308270856,0.16449909210204794,-1.3009985672478805,1.6299967514519764,-0.5682497375729127,0.8972479217770086,-0.12487352424919607,0.7406172469717348,-67.06308257832643,0.732748829674964,4,0.16500091552734375,-1.3950004577636719,-3.234999656677246,-5.879999160766602,1.0800018310546946,1,-0.0005086263060309903,2.88679679852594,60.11000061035156,1.9393813288944375,59.97000122070313,1.5588192395292217,60.06999969482422,-0.0005086263060309903 9093,2016-04-06,58.81000137329102,59.04999923706055,58.40999984741211,58.77999877929688,1290400.0,-0.0028823019712567177,1.5098097880966794,-0.029128766555065036,50.37736745355069,66.01197938110047,0.4773505423639719,-0.098054875149991,-1.8498405968050946,-5.722822130948238,18.933380738758938,0.6399993896484375,0.9841155889005648,-0.05749912261962464,-1.4381455014463498,1.3231472562071005,-0.7478223120329872,0.6328240667937379,1.509998321533196,20.942489938985183,-42.14537687128955,0.6903231894133642,4,0.5549983978271413,-1.2250022888183665,-2.9225006103515696,-5.3800010681152415,1.3699989318847585,2,0.02193499525092557,-1.1523851044505151,58.97999954223633,2.88679679852594,60.11000061035156,1.9393813288944375,59.97000122070313,0.02193499525092557 9094,2016-04-07,58.90999984741211,59.2400016784668,58.5099983215332,58.56000137329102,1425400.0,0.0017003651043359103,-2.2444263601376666,11.665607120152337,47.08248199721533,63.48700991136119,0.4357130306806596,-0.13985414140563535,-1.827239051736015,-5.739508092530045,18.959427933648996,0.7300033569335938,0.9219552596167375,0.00099945068359375,-1.328945797367524,1.3309446987347116,-0.6639731733419652,0.6659720747091527,1.3717998504638658,26.178012562538072,-32.65050325502624,0.6649726240255583,4,0.4549999237060547,-1.3250007629394531,-2.777499198913574,-5.00999832153321,1.0,3,0.017993572840546923,1.5098097880966794,58.81000137329102,-1.1523851044505151,58.97999954223633,2.88679679852594,60.11000061035156,0.017993572840546923 9095,2016-04-08,58.93000030517578,59.47999954223633,58.9000015258789,58.95000076293945,1424700.0,0.0003395087050666046,-13.500309951835854,-0.05714441416893849,55.01166641176033,61.97369074852421,0.471574510894996,-0.08464804752400568,-1.7128527578771298,-5.667250356624976,19.222297621019358,0.579998016357429,0.8996523124359896,-0.029500198364260655,-1.2753686206811707,1.2163682239526494,-0.6524344095227192,0.5934340127941979,1.3143633956909184,27.2251570317259,-31.56198984071912,0.6229342111584554,4,0.4349994659423828,-1.1400012969970703,-2.9200000762939453,-4.904998779296882,1.220001220703118,4,0.005430166183048701,-2.2444263601376666,58.90999984741211,1.5098097880966794,58.81000137329102,-1.1523851044505151,58.97999954223633,0.005430166183048701 9096,2016-04-11,58.72999954223633,59.45000076293945,58.70000076293945,59.0,1998600.0,-0.0033938700475771855,-3.545481868519311,13.49971390425329,51.91871839737665,60.080405240713084,0.7592575698866852,0.16973503499706055,-1.4141249431510232,-5.367713191902013,19.268843701773992,0.75,0.8083514510575043,-0.2585008621215792,-1.4508850997914209,0.9338833755482625,-0.8546929809565,0.33769125671334166,1.4776768815612797,18.934908571338283,-39.078065856291765,0.5961921188349203,4,0.6350002288818359,-0.6399993896484375,-2.719999313354492,-4.704998016357429,0.17000198364257102,0,0.022986587763337063,-13.500309951835854,58.93000030517578,-2.2444263601376666,58.90999984741211,1.5098097880966794,58.81000137329102,0.022986587763337063 9097,2016-04-12,59.13000106811523,59.16999816894531,58.61999893188477,58.81999969482422,1250100.0,0.006810855252795234,1.8205409106470023,-1.1481512878113302,59.86696755727128,59.29203988879089,0.32088797387444856,-0.15305406308459624,-1.725801885455958,-5.68639743983946,19.582844937915855,0.5499992370605398,0.7530147826740432,0.08750057220458274,-1.020781513085204,1.1957826574943695,-0.46664047044031065,0.6416416148494761,1.0417218241546706,67.28985290237871,6.0513276197790375,0.5541410426448933,4,0.2349987030029368,-0.6950016021728445,-3.1175012588500906,-5.104999542236328,-1.2400016784667898,1,0.015220661169021321,-3.545481868519311,58.72999954223633,-13.500309951835854,58.93000030517578,-2.2444263601376666,58.90999984741211,0.015220661169021321 9098,2016-04-13,58.599998474121094,59.18000030517578,58.290000915527344,59.18000030517578,1613600.0,-0.008963344908172632,2.0689537239220224,-1.870965360241229,47.415690846434735,56.52164286003428,0.7739435761509554,0.4189030496886801,-1.1395369545791993,-5.064081256299403,19.630512336004706,0.8899993896484375,0.7063649668458964,-0.4555019378662095,-1.5348092165151783,0.6238053407827593,-0.9951555771906939,0.08415170145827489,1.5364899572516464,26.050245070539923,-33.88487053318832,0.539653639324486,4,0.7050018310546875,1.9073486328125e-06,-2.144998550415039,-4.574996948242195,-0.18000030517578125,2,0.02491472589055954,1.8205409106470023,59.13000106811523,-3.545481868519311,58.72999954223633,-13.500309951835854,58.93000030517578,0.02491472589055954 9099,2016-04-14,58.38000106811523,58.72999954223633,58.15999984741211,58.43000030517578,1258900.0,-0.0037542220432483786,-1.3265213972643264,0.08620530898951528,44.46856099754805,53.746545202419966,0.814676163147567,0.6410516442108118,-0.8659631396210372,-4.760574918469253,19.242018269539653,0.5699996948242188,0.5792588140229071,-0.6559993743896584,-1.7705423887706218,0.458543639991305,-1.2132708815801365,-0.09872786719918025,1.682627862623697,16.66676299742743,-40.870630323911726,0.557271507190481,4,0.8599987030029368,0.47999954223633523,-1.9250011444091726,-4.354999542236328,0.12999725341797586,3,0.03083246324302724,2.0689537239220224,58.599998474121094,1.8205409106470023,59.13000106811523,-3.545481868519311,58.72999954223633,0.03083246324302724 9100,2016-04-15,58.790000915527344,58.97000122070313,58.31999969482422,58.43000030517578,1255700.0,0.007022950323925858,-1.241377495988028,-7.200122072174151,51.14345806844571,51.44892271683183,0.24550856303207524,0.2095019996811942,-1.2332814482698211,-5.0868676421061565,18.510719566308296,0.6500015258789134,0.4701574282435672,-0.22549953460693217,-1.342421412874657,0.8914223436607926,-0.7839604737407981,0.3329614045269338,1.1584702702119714,48.83725744161151,-8.813080267467456,0.5584609391338632,4,0.3399982452392578,0.06999969482421875,-2.120001792907715,-4.295001983642578,-0.7999992370605469,4,0.01905084052463346,-1.3265213972643264,58.38000106811523,2.0689537239220224,58.599998474121094,1.8205409106470023,59.13000106811523,0.01905084052463346 9101,2016-04-18,59.13999938964844,59.13999938964844,58.47999954223633,58.709999084472656,972000.0,0.00595336738681107,2.069764553503309,1.1944432670707412,44.70586862529853,50.22119781721125,-0.2867045434433635,-0.09495955104119957,-1.5275918896349054,-5.354265744326739,17.976505190652208,0.6599998474121094,0.28605007325102605,0.09249897003174112,-0.9986108561873479,1.1836087962508302,-0.45305594307779984,0.6380538831412821,0.7011635157912437,96.0783433749584,41.54313215911513,0.5455549131095443,4,-0.31999969482421875,-0.1849994659423828,-2.4700002670288086,-4.645000457763672,-0.27000045776366477,0,0.017078156013766277,-1.241377495988028,58.790000915527344,-1.3265213972643264,58.38000106811523,2.0689537239220224,58.599998474121094,0.017078156013766277 9102,2016-04-19,59.13999938964844,59.25,58.709999084472656,59.13000106811523,1482300.0,0.0,3.695669480702569,0.02325189404022163,44.44442440398673,49.56198192281526,-0.29236732851377667,-0.051942767671199874,-1.4917102652064287,-5.261406176953955,18.19740158065145,0.5400009155273438,0.11669835294132724,0.06349906921386861,-1.0036223864573515,1.1306205248850887,-0.470061658621745,0.5970597970494822,0.6002937323095878,89.90820229791731,38.471402353738185,0.5335607278356115,4,-0.31999969482421875,-0.1849994659423828,-2.4700002670288086,-4.645000457763672,-0.3899993896484375,1,-0.004058130981508756,2.069764553503309,59.13999938964844,-1.241377495988028,58.790000915527344,-1.3265213972643264,58.38000106811523,-0.004058130981508756 9103,2016-04-20,57.11999893188477,59.43999862670898,57.09000015258789,59.0099983215332,1992300.0,-0.03415624752470381,-1.4102586173167893,-189.03166730242123,24.525023833634208,47.05559768241736,1.6345904598112142,1.9814369834303562,0.5282214938157281,-3.1507274132484753,18.40770821289246,2.3499984741210866,-0.14453995939035025,-1.900501251220696,-3.236205390636279,-0.5647971118051132,-2.5683533209284874,-1.2326491815129046,2.5254765936004944,1.276544628740741,-42.88979526809468,0.6678520697077904,4,1.1650009155273366,1.585000991821282,-0.4499998092651438,-2.625000000000007,2.5499992370605398,2,0.013480400423009131,3.695669480702569,59.13999938964844,2.069764553503309,59.13999938964844,-1.241377495988028,58.790000915527344,0.013480400423009131 9104,2016-04-21,55.9000015258789,56.97000122070313,55.459999084472656,56.93999862670898,3131700.0,-0.021358498403697634,1.7454527169257186,0.5502631940127419,20.54991294093989,43.226513963437306,2.66273302525574,3.131210006727457,1.736228952851647,-1.8412755045972133,18.850627651196593,1.6599998474121165,-0.28112113557865825,-2.973998641967782,-4.906898209780955,-1.0410990741546087,-3.940448425874365,-2.007548858061199,3.541035969774576,11.055338995315815,-26.94481943618701,0.9664497839065856,4,1.5549983978271555,1.9899978637695384,0.8724975585937571,-1.4050025939941335,3.829998016357429,3,0.045080439611433265,-1.4102586173167893,57.11999893188477,3.695669480702569,59.13999938964844,2.069764553503309,59.13999938964844,0.045080439611433265 9105,2016-04-22,56.6500015258789,56.68999862670898,56.09000015258789,56.20000076293945,1995500.0,0.013416815376164015,1.264166696656744,-0.4326942474938401,26.994676668753186,40.457175993590255,1.738081323283673,2.323940208262833,1.0133329143151641,-2.5040562081519155,19.281765193398385,0.7899971008300781,-0.3614818937438642,-2.111998748779307,-4.285596928579224,0.061599431020610496,-3.198797838679262,-1.0251996588793517,2.789997100830078,29.899562268230635,-1.7814803939805124,1.0867990898999573,4,0.7999973297119212,1.2399978637695384,0.4524984359741282,-1.9750022888183523,3.4899978637695384,4,0.03283312878296418,1.7454527169257186,55.9000015258789,-1.4102586173167893,57.11999893188477,3.695669480702569,59.13999938964844,0.03283312878296418 9106,2016-04-25,56.81999969482422,56.90999984741211,56.31999969482422,56.58000183105469,1793000.0,0.0030008502094684975,1.8095367847411443,0.5333276819395668,33.536570828121555,37.53157635701807,1.4177488475334172,2.1159358564973587,0.8955393717669864,-2.5814482898587414,19.48230821408255,0.5900001525878906,-0.4345784280004352,-1.8490005493164077,-4.190083300069283,0.4920822014364674,-3.019541924692845,-0.6784591739399701,2.22199897766113,34.17087353702036,-1.3651039865922385,1.170541375376436,4,0.6299991607666016,1.0699996948242188,0.7350006103515625,-1.864999771118164,3.6300010681152344,0,0.020591376098672454,1.264166696656744,56.6500015258789,1.7454527169257186,55.9000015258789,-1.4102586173167893,57.11999893188477,0.020591376098672454 9107,2016-04-26,56.709999084472656,57.0099983215332,56.599998474121094,56.72999954223633,1639100.0,-0.00193594880222403,-2.416641500437098,-0.08333598245223639,33.84612675953012,36.02384701402866,1.2833276031887237,2.1071456492134715,1.0597995057363505,-2.387961705346271,19.399212838689532,0.4099998474121094,-0.5681767567898035,-1.8150011062622085,-4.269123289232525,0.6391210767081077,-3.042062197747363,-0.5879400147770539,1.9737996292114204,31.40703878819136,-5.728099119410128,1.227061091485157,4,0.7399997711181641,1.1800003051757812,0.9275016784667969,-1.7549991607666016,3.470001220703125,1,0.038088518467346066,1.8095367847411443,56.81999969482422,1.264166696656744,56.6500015258789,1.7454527169257186,55.9000015258789,0.038088518467346066 9108,2016-04-27,57.70000076293945,58.11999893188477,56.83000183105469,56.91999816894531,2098300.0,0.01745726846146023,-1.687507202263413,-38.999237078008775,41.81326668194612,35.728814312295114,0.17012619427530495,1.01895724702851,0.13474565118495718,-3.2683930911570656,18.729977160725163,1.4099998474121165,-0.6580039536129902,-0.7294994354248061,-3.154322497746179,1.6953236268965668,-1.9419109665854961,0.4829120957358839,0.6614179878234836,84.21059424669023,43.802069472366995,1.2124115311606873,4,-0.2500019073486328,0.18999862670898438,0.06750011444091797,-2.4549999237060547,3.8199996948242188,2,0.01819756019370722,-2.416641500437098,56.709999084472656,1.8095367847411443,56.81999969482422,1.264166696656744,56.6500015258789,0.01819756019370722 9109,2016-04-28,58.08000183105469,58.18999862670898,57.0,57.34000015258789,1948000.0,0.006585806985973441,1.4791760213306426,0.9487169455135885,44.51613887663812,34.99244551320538,-0.28709621355186243,0.5082865601385294,-0.16810525515300867,-3.5264005297923546,17.63244519544002,1.1899986267089773,-0.8246888824007073,-0.24999847412109233,-2.5515676703052392,2.0515707220630546,-1.4007830722131658,0.9007861239709811,-2.6200027465820312,94.76205354385665,50.50952034658077,1.1507845980920746,4,-0.6300029754638672,-0.19000244140625,-0.3125009536743164,-2.835000991821289,3.029998779296875,3,0.027375969141937517,-1.687507202263413,57.70000076293945,-2.416641500437098,56.709999084472656,1.8095367847411443,56.81999969482422,0.027375969141937517 9110,2016-04-29,58.209999084472656,58.31000137329102,57.15999984741211,57.849998474121094,1908100.0,0.0022382446508200093,3.107110257353363,0.4864862078386696,46.61457880606875,35.20452442217985,-0.5677207592850522,0.2526260137306622,-0.2526681119598493,-3.5536460596600534,16.356787493876546,1.1500015258789134,-0.8897513012187872,-0.032001113891602984,-2.2002754967507627,2.1362732689675568,-1.1161383053211864,1.0521360775379804,-2.6954000091552714,94.97476359439993,45.55673048987222,1.0841371914295816,4,-0.7600002288818359,-0.31999969482421875,-0.36499881744384766,-2.964998245239258,2.690002441406243,4,0.026112360104281862,1.4791760213306426,58.08000183105469,-1.687507202263413,57.70000076293945,-2.416641500437098,56.709999084472656,0.026112360104281862 9111,2016-05-02,58.41999816894531,58.70000076293945,57.95000076293945,58.31000137329102,2011300.0,0.0036076118841354976,1.2387993418243308,0.30554613656591084,45.26032401015154,35.295179933975945,-0.9952541861436401,-0.09536495342796059,-0.4112767405601119,-3.668688451109105,14.810085706727104,0.75,-0.9211629648140871,0.26249809265137003,-1.7233024418129261,2.248298627115666,-0.7304021745807816,1.2553983598835217,-2.7935830017089813,86.666557675435,37.877105713215386,0.9929002672321485,5,-0.9699993133544922,-0.529998779296875,-0.5749979019165039,-3.174997329711914,3.2300033569335866,0,0.029441993745515704,3.107110257353363,58.209999084472656,1.4791760213306426,58.08000183105469,-1.687507202263413,57.70000076293945,0.029441993745515704 9112,2016-05-03,58.95000076293945,59.38999938964844,58.349998474121094,58.83000183105469,2610500.0,0.009072280222628848,1.0800097656622532,1.0909311600486227,52.33646573365242,38.385340145089074,-1.7377895059197925,-0.6616535343993846,-0.9010462475474981,-4.106394566975823,13.952714914349793,1.0400009155273438,-1.0147702868856499,0.7940006256103516,-1.189227728321896,2.777228979542599,-0.1976135513557722,1.7856148025764753,-3.139170459960937,82.81253725293851,29.86008932133501,0.9916141769661249,5,-1.5250015258789062,-1.0600013732910156,-1.1050004959106445,-3.7049999237060547,3.3699989318847656,1,0.02544529229154846,1.2387993418243308,58.41999816894531,3.107110257353363,58.209999084472656,1.4791760213306426,58.08000183105469,0.02544529229154846 9113,2016-05-04,60.099998474121094,60.5099983215332,58.91999816894531,58.91999816894531,2269600.0,0.01950801859708573,-1.6949148158924126,9.833423403376036,60.21376816682835,42.792435170187794,-2.705089436894731,-1.8024660648004556,-2.0046777590205664,-5.147529982153969,14.228897949478755,1.5900001525878906,-1.0798572426025856,1.8794984817504883,-0.27020808985640343,4.02920505335738,0.804645195947046,2.9543517675539306,-4.002834644208981,88.31908708055971,29.505388491085967,1.0748532858034443,5,-1.7999992370605469,-2.114999771118164,-2.1649980545043945,-4.569997787475586,2.4300003051757884,2,0.0013311453092488268,1.0800097656622532,58.95000076293945,1.2387993418243308,58.41999816894531,3.107110257353363,58.209999084472656,0.0013311453092488268 9114,2016-05-05,59.97000122070313,60.4900016784668,59.65999984741211,59.90999984741211,1719400.0,-0.002163015918776434,-1.964284984434711,0.05084860828242286,57.248166459685585,46.153934035846945,-2.16468901647346,-1.674855126371554,-1.8301584610988755,-4.886286547507474,14.314998150323028,0.8300018310546875,-1.1544994884706767,1.6965011596679744,-0.5736737228286231,3.966676042164572,0.5614137184196721,2.8315886009162767,-3.4315539416289127,83.88067621518111,22.821663892171046,1.1350874412482994,5,-1.5550022125244212,-1.9850025177002024,-1.9150018692016673,-4.390001296997077,2.5499992370605398,3,0.0258462432134392,-1.6949148158924126,60.099998474121094,1.0800097656622532,58.95000076293945,1.2387993418243308,58.41999816894531,0.0258462432134392 9115,2016-05-06,59.25,59.9900016784668,58.7400016784668,59.93999862670898,2493000.0,-0.012006023112345221,2.164538013954948,-11.49971390425181,50.646302475654956,48.055015330017326,-1.1589709225418687,-0.9798906334957707,-1.09210410323913,-4.037893480395745,13.779116870907945,1.25,-0.9378671132996246,0.9604999542236357,-1.3335420339352027,3.254541942382474,-0.1865210398557835,2.107520948303055,-2.3143976166798836,50.781268626469256,-5.606457592025379,1.1470209940794205,5,-0.6950016021728516,-1.2650012969970703,-0.9900007247924805,-3.1650009155273438,3.9399986267089773,4,0.03139241536458326,-1.964284984434711,59.97000122070313,-1.6949148158924126,60.099998474121094,1.0800097656622532,58.95000076293945,0.03139241536458326 9116,2016-05-09,60.08000183105469,60.16999816894531,59.29999923706055,59.7400016784668,2416100.0,0.014008469722442074,2.34619588740619,-0.4927548250487946,55.03213495701724,50.409016240849226,-1.6515933181543545,-1.7956309084276114,-1.8443894587563818,-4.7490213839409705,13.575832139128794,0.9199981689453125,-0.514715081601473,1.7230016708374052,-0.7013579335479037,4.147361275222714,0.5108218686447543,2.935181473030056,-2.7869598539132596,80.0927536641406,26.790757231528872,1.2121798021926535,5,-1.4100017547607422,-2.095003128051758,-1.7800016403198242,-3.9550018310546875,2.4799995422363352,0,0.013648463212935003,2.164538013954948,59.25,-1.964284984434711,59.97000122070313,-1.6949148158924126,60.099998474121094,0.013648463212935003 9117,2016-05-10,60.02999877929688,60.43000030517578,59.790000915527344,60.099998474121094,2321300.0,-0.0008322744712694341,-1.327289877789954,-0.20588136296826104,69.74219992639752,53.51223104578827,-1.2081749947939144,-1.7652504759142786,-1.7127472081025559,-4.585295811049299,13.566183608676225,0.6399993896484375,-0.1541018942461676,1.6279987335205135,-0.8884361617799286,4.144433628820956,0.369781285870296,2.886216181170731,-2.415261167716274,72.88133036203095,12.461511021610391,1.2582174476502195,5,-1.2749996185302805,-2.0450000762939524,-1.664999008178718,-3.864999771118171,3.1100006103515554,1,0.02698655304888531,2.34619588740619,60.08000183105469,2.164538013954948,59.25,-1.964284984434711,59.97000122070313,0.02698655304888531 9118,2016-05-11,60.06000137329102,60.13000106811523,59.34000015258789,59.75,2011600.0,0.0004997933467305593,2.5111092273132654,-4.428610354223984,83.65693425700807,57.861208310273824,-0.9702371930184839,-1.7710686857996976,-1.659078747008472,-4.5210042288606545,13.876934024821505,0.7900009155273366,0.14238375037304962,1.5850011825561623,-1.038066381515037,4.208068746627362,0.2734674005205662,2.8965349645917584,-2.1557376907151564,75.42855398995576,8.402409084769815,1.3115337820355986,5,-1.2250022888183665,-2.075002670288093,-1.6950016021728587,-3.895002365112312,3.239997863769524,2,0.037629008822138044,-1.327289877789954,60.02999877929688,2.34619588740619,60.08000183105469,2.164538013954948,59.25,0.037629008822138044 9119,2016-05-12,60.18000030517578,60.38000106811523,59.61000061035156,59.77999877929688,2086900.0,0.0019979841681809773,-1.0810883259616482,1.2903217867470096,81.8017733177539,61.770896589349945,-0.8504597108100427,-1.8438363864266236,-1.6884185937324219,-4.545692543184842,14.478877741570983,0.7700004577636648,0.475455548048231,1.6150001525878892,-1.1156561040371358,4.345656409212914,0.2496720242753767,2.9803282809004017,-2.0151631587041834,85.20708857102227,12.927642405327248,1.3653281283125127,5,-0.9500007629394531,-2.1950016021728516,-1.705000877380371,-3.8199996948242188,2.759998321533196,3,0.03904949255905854,2.5111092273132654,60.06000137329102,-1.327289877789954,60.02999877929688,2.34619588740619,60.08000183105469,0.03904949255905854 9120,2016-05-13,59.90999984741211,60.22999954223633,59.5099983215332,60.1500015258789,1511300.0,-0.00448654796268666,2.6000267030336555,-0.6000019073413497,77.34510824615245,65.33587261557227,-0.35085016625465926,-1.5659113048334206,-1.3367644409469719,-4.164697457040624,14.757565673724221,0.720001220703125,0.6986639816745992,1.2889997482299833,-1.5062584929856442,4.084257989445611,-0.10862937237782688,2.6866288688377935,-1.510646583434351,53.982303872420445,-22.162655381540418,1.3976291206078135,5,-0.48000144958496094,-1.9250011444091797,-1.4350004196166992,-3.2749996185302734,2.9900016784667898,4,0.043565358320799774,-1.0810883259616482,60.18000030517578,2.5111092273132654,60.06000137329102,-1.327289877789954,60.02999877929688,0.043565358320799774 9121,2016-05-16,60.1500015258789,60.16999816894531,59.290000915527344,59.83000183105469,1544200.0,0.004006037040194643,3.8889689519974566,-1.3333227370261562,79.75777359202853,68.38268459983628,-0.3572079138172839,-1.8196614721119886,-1.5090156668002734,-4.293577105447831,14.74213179056073,0.8799972534179688,0.8964636973721696,1.4785013198852468,-1.391725368401353,4.348728008171847,0.04338797574194331,2.9136146640285503,-1.5395837561455963,75.43869042041939,-6.102370299817707,1.4351133441433013,5,-0.5250015258788991,-2.1650028228759695,-1.5725021362304616,-3.515001296997063,2.729999542236328,0,0.050540266395872946,2.6000267030336555,59.90999984741211,-1.0810883259616482,60.18000030517578,2.5111092273132654,60.06000137329102,0.050540266395872946 9122,2016-05-17,58.9000015258789,60.15999984741211,58.59000015258789,60.040000915527344,3201900.0,-0.020781379356444418,1.2753664051658844,-3.5625014901176417,59.933773370528684,68.35157406691411,0.9889527854498539,-0.6203701003795672,-0.20020249165443005,-2.9441841702103417,14.550125377464424,1.5699996948242188,1.0501297059324344,0.24050121307372052,-2.623478253171349,3.1044806793187902,-1.1914885200488143,1.6724909461962554,1.609996795654304,17.318503616501317,-61.2458606107118,1.4319897331225346,5,0.6399993896484446,-0.9150028228759695,-0.1725015640258718,-2.265001296997063,3.879997253417983,1,0.06213921481485918,3.8889689519974566,60.1500015258789,2.6000267030336555,59.90999984741211,-1.0810883259616482,60.18000030517578,0.06213921481485918 9123,2016-05-18,57.88999938964844,59.1500015258789,57.65999984741211,58.54999923706055,2017100.0,-0.017147743804160953,-1.6607198204365663,0.5789475445382839,48.57569508070337,67.38796613591607,1.846699223734639,0.4746097969053551,0.8303644751005095,-1.85242686197914,14.691065484441184,1.4900016784667898,1.1872625557077185,-0.8080009460449205,-3.6047554355139297,1.9887535434240888,-2.206378190779425,0.5903762986895842,2.5815989685058582,8.455861728505894,-65.24813171069319,1.398377244734505,5,1.1550006866455078,0.09499931335449219,1.010000228881836,-1.25,5.430000305175781,2,0.0906892391665628,1.2753664051658844,58.9000015258789,3.8889689519974566,60.1500015258789,2.6000267030336555,59.90999984741211,0.0906892391665628 9124,2016-05-19,58.41999816894531,58.43999862670898,57.25,57.6500015258789,1589300.0,0.009155273534026787,1.9382770703037036,-1.1666618501286123,51.48514050157552,67.48117036101836,1.1998919226712133,0.15081516336763912,0.31751936089276,-2.2972375525463917,13.53762374367687,1.1899986267089773,1.2388956426888527,-0.40400199890136435,-2.878490278342049,2.0704862805393205,-1.6412461386217103,0.8332421408189816,1.939136248779299,39.26168955272028,-30.440064768369474,1.237244139720343,5,0.4200019836425781,-0.4349994659423828,0.5325021743774414,-0.8949985504150391,6.0600051879882955,3,0.08353305753284546,-1.6607198204365663,57.88999938964844,1.2753664051658844,58.9000015258789,3.8889689519974566,60.1500015258789,0.08353305753284546 9125,2016-05-20,58.5099983215332,58.68000030517578,57.97999954223633,58.68000030517578,4460600.0,0.0015405709587257288,7.235207001009761,-0.22078275947485554,50.64748233028872,66.9939867358263,1.1106838949300624,0.21850909994914502,0.2512305398796144,-2.3057709063243266,12.222546857950507,0.7000007629394531,1.1185908467892745,-0.40700168609619425,-2.668069706879507,1.8540663346871185,-1.5375356964878506,0.7235323242954621,1.6625880311279317,43.15065450840018,-23.397014038736202,1.130534010391658,5,0.3300018310546875,-0.5249996185302734,0.5400018692016602,-0.9849987030029297,5.810001373291016,4,0.07571356062653334,1.9382770703037036,58.41999816894531,-1.6607198204365663,57.88999938964844,1.2753664051658844,58.9000015258789,0.07571356062653334 9126,2016-05-23,57.9900016784668,58.849998474121094,57.959999084472656,58.72000122070313,1014200.0,-0.008887312561672633,-1.253149520751346,4.294064849096866,43.083582516160206,64.03191813468882,1.4561682597733494,0.8755431857120328,0.7819701543152462,-1.7130506810678554,11.073985662838332,0.8899993896484375,1.0182740240097843,-0.9854984283447266,-3.0719210117040774,1.1009241550146243,-2.028709720024402,0.05771286333494885,2.0072294930346715,25.429612277295732,-37.44710420326634,1.0432112916796752,5,0.8249988555908203,-0.0050029754638671875,1.0049982070922852,-0.46500205993652344,6.170001983642592,0,0.08466976556814476,7.235207001009761,58.5099983215332,1.9382770703037036,58.41999816894531,-1.6607198204365663,57.88999938964844,0.08466976556814476 9127,2016-05-24,58.86999893188477,58.9000015258789,57.84000015258789,58.13999938964844,1540300.0,0.015174982375362411,1.683531712499125,-1.0,40.77961636853514,59.26777170263628,0.44066104176008025,0.17461754244717298,-0.07361312007006404,-2.5133512114895,10.04354259055689,1.0600013732910085,1.054749169133018,-0.21350116729735902,-2.009570667260988,1.5825683326662698,-1.11153591727917,0.6845335826844519,0.9623983693266069,85.26303320390211,24.54690565285665,0.8980347499818128,5,-0.05499839782715554,-0.885000228881843,0.01750087738036399,-1.3449993133544993,6.43000411987304,1,0.0681162257344392,-1.253149520751346,57.9900016784668,7.235207001009761,58.5099983215332,1.9382770703037036,58.41999816894531,0.0681162257344392 9128,2016-05-25,58.75,58.83000183105469,58.22999954223633,58.54999923706055,1482800.0,-0.0020383715655170054,2.3333050766638763,0.2739738196639902,40.84083671271789,54.71655652429894,0.39704831278773156,0.3977035654696408,0.060559729501619586,-2.2988545000828893,10.36380174661179,0.6399993896484446,0.9707843067487474,-0.38600006103515483,-2.069660785340645,1.2976606632703351,-1.2278304231879034,0.4558303011175937,0.927453463138697,90.90900683870589,31.754760332866027,0.841830362152746,5,-0.010000228881835938,-0.7650012969970703,0.13749980926513672,-1.2250003814697266,6.3000030517578125,2,0.06859572390292556,1.683531712499125,58.86999893188477,-1.253149520751346,57.9900016784668,7.235207001009761,58.5099983215332,0.06859572390292556 9129,2016-05-26,59.66999816894531,59.72999954223633,58.709999084472656,58.75,2009200.0,0.015659543301196788,-1.0400009155273438,4.599973297221004,53.06121087155259,52.01834570489896,-0.673754005697127,-0.41852656120079246,-0.8481441430868415,-3.118205429600522,10.40558093099131,1.0200004577636719,0.7801638427988493,0.454498291015625,-1.1682677759860098,2.07726435801726,-0.3568847424851924,1.2658813245164424,-2.4199981689453125,96.82532313927484,35.09954930347066,0.8113830335008162,5,-0.9599990844726562,-1.6849994659423828,-1.1749982833862305,-2.144998550415039,6.150001525878906,3,0.06116979450115889,2.3333050766638763,58.75,1.683531712499125,58.86999893188477,-1.253149520751346,57.9900016784668,0.06116979450115889 9130,2016-05-27,59.72999954223633,59.86999893188477,59.349998474121094,59.81999969482422,1102900.0,0.0010055534629167528,4.4737285923662,-0.09782644751463686,47.12641806199602,48.39263953489534,-0.8515199854625237,-0.37820539263729813,-0.9097834508075167,-3.084970787367496,10.576025720799834,0.520000457763679,0.4975184772959338,0.4384996414184599,-1.1273641090135413,2.004363391850461,-0.34443223379754073,1.2214315166344605,-2.430399551391602,93.10347419534236,32.30884624482262,0.7829318752160006,5,-1.0249996185302734,-1.4300003051757812,-2.057499885559082,-2.2049999237060547,5.920001983642564,4,0.0795245915134899,-1.0400009155273438,59.66999816894531,2.3333050766638763,58.75,1.683531712499125,58.86999893188477,0.0795245915134899 9131,2016-05-31,60.13999938964844,60.33000183105469,59.52999877929688,59.540000915527344,2866500.0,0.006864219831814733,-1.5806435734941604,-6.666638409697792,50.85271831315776,47.38363341740968,-1.4115247488690983,-0.6880149880900888,-1.2941241998958617,-3.396168548624445,11.30045529801002,0.8000030517578054,0.23908021002713298,0.7624994277954116,-0.7907098140331925,2.3157086696240157,-0.014105193118894022,1.5391040487097172,-2.7375834411621085,92.36938500687104,31.736166252529443,0.7766046209143027,5,-1.3499984741210938,-1.7250003814697266,-2.4700002670288086,-2.614999771118164,4.239997863769531,1,0.06950449530425606,4.4737285923662,59.72999954223633,-1.0400009155273438,59.66999816894531,2.3333050766638763,58.75,0.06950449530425606 9132,2016-06-01,60.45000076293945,60.540000915527344,59.97000122070313,60.13999938964844,2266800.0,0.005154662062473836,1.3265213972642975,0.5166702694454688,52.89747130189517,47.86383077531989,-1.6522930053413134,-0.9274279569454222,-1.5762695163359979,-3.604402489918172,11.41519570206114,0.5699996948242116,0.022196851785174943,0.9975008010864244,-0.6126108269850974,2.607612429157946,0.19244498705066349,1.8025566151221852,-2.871929661499024,96.1038918145893,35.79961638341024,0.8050558140357599,6,-1.5550003051757812,-1.8800010681152344,-2.780001640319824,-2.9250011444091797,4.579998016357436,2,0.06137308275179465,-1.5806435734941604,60.13999938964844,4.4737285923662,59.72999954223633,-1.0400009155273438,59.66999816894531,0.06137308275179465 9133,2016-06-02,60.18000030517578,60.47000122070313,59.61999893188477,60.36000061035156,2060700.0,-0.004466508756923004,3.249995231646457,-0.5806435734941242,50.0,47.69881516403372,-1.1435516946102098,-0.6863143488809129,-1.2706599741683817,-3.229179689397398,10.407562231872912,0.8500022888183594,-0.2547701805061564,0.7235002517700195,-0.89376611121736,2.340766614757399,-0.08513292972367026,1.5321334332637093,-2.3649748186084025,80.32785518339712,22.216339872036045,0.8086331814936915,6,-0.9899997711181641,-1.4949989318847656,-2.5100011825561523,-2.655000686645508,4.730003356933608,3,0.0850781442442381,1.3265213972642975,60.45000076293945,-1.5806435734941604,60.13999938964844,4.4737285923662,59.72999954223633,0.0850781442442381 9134,2016-06-03,61.52000045776367,61.81000137329102,60.7599983215332,60.77999877929688,1498100.0,0.022266536154747163,-1.6923065637028054,-4.111113465858478,60.12579388918852,48.75196089280036,-2.2323253521342465,-2.0071459213226177,-2.577766319690646,-4.4618033989325525,9.78350392671492,1.6300010681152415,-0.2725804232720108,1.9860004425048814,0.1336568111889278,3.838344073820835,1.059828626846901,2.9121722581628617,-3.4869769368794934,88.21135879046301,28.355708913355826,0.9261718156579772,6,-1.6949996948242188,-2.114999771118164,-3.850001335144043,-3.9950008392333984,2.1899986267089844,4,0.057379755652271935,3.249995231646457,60.18000030517578,1.3265213972642975,60.45000076293945,-1.5806435734941604,60.13999938964844,0.057379755652271935 9135,2016-06-06,61.11000061035156,61.75,60.95000076293945,61.38999938964844,1813100.0,-0.006664496819917876,-1.6666709052299633,-0.37837587054803007,55.91132796644571,50.17726594283208,-1.5809875950724788,-1.5290499452496604,-2.140892896776421,-3.9402922977194947,10.189961711901642,0.7999992370605469,-0.1260603400570517,1.4830005645751925,-0.4920134747515945,3.4580146039019795,0.49549354491180253,2.4705075842385824,-2.6992793042266996,69.29824708167594,10.942256914785524,0.987507019663393,6,-1.2849998474121094,-1.625,-3.4400014877319336,-3.585000991821289,3.1500015258789062,0,0.07707411286909438,-1.6923065637028054,61.52000045776367,3.249995231646457,60.18000030517578,1.3265213972642975,60.45000076293945,0.07707411286909438 9136,2016-06-07,60.9000015258789,61.5,60.7599983215332,61.18000030517578,1861100.0,-0.0034364111008876597,-1.6428386534243402,1.0000000000000253,64.12430535275737,52.771120274412326,-1.0223012459895955,-1.3222617616960193,-1.8991364356831255,-3.623501497352528,10.372130612137392,0.7400016784667969,-0.032359647826858406,1.2320014953613239,-0.8153297245806073,3.279332715303255,0.20833588539035475,2.255667105332293,-2.1493522130374174,58.44754187452905,-4.888762800933314,1.023665609970966,6,-0.8800010681152273,-1.3700008392333913,-3.2300024032592702,-3.315002441406243,3.0900001525878977,1,0.07799671397350494,-1.6666709052299633,61.11000061035156,-1.6923065637028054,61.52000045776367,3.249995231646457,60.18000030517578,0.07799671397350494 9137,2016-06-08,61.6500015258789,61.709999084472656,60.66999816894531,60.849998474121094,1270300.0,0.012315270627395458,1.2608760552634635,-2.857166212533962,77.566030137262,56.8516973215839,-1.4935501743878277,-2.0497648896359166,-2.6373457285057853,-4.279786287536098,10.395854617292002,1.0400009155273438,0.09595604861227969,1.901001358032218,-0.3268605260104138,4.12886324207485,0.7870704160108986,3.0149323000535375,-2.5934170069924605,92.69407903904508,21.489795193795544,1.1139309420213162,6,-1.3900012969970632,-2.1200008392333913,-3.9800024032592702,-4.065002441406243,2.309997558593757,2,0.04428216804492857,-1.6428386534243402,60.9000015258789,-1.6666709052299633,61.11000061035156,-1.6923065637028054,61.52000045776367,0.04428216804492857 9138,2016-06-09,62.31999969482422,62.36999893188477,61.349998474121094,61.599998474121094,1736100.0,0.010867772138887455,1.487806920421638,0.8999980926586512,78.01728673842972,59.62459464012581,-1.7923762168992923,-2.679128750404388,-3.288169427352649,-4.847230037497837,11.12466473287352,1.020000457763679,0.3681639577599398,2.4579996109008775,-0.04815861174827063,4.964157833550026,1.2049204995763034,3.7110787222254515,-2.988073490497321,97.05886972814643,20.91294611010828,1.2530791113245734,6,-1.460000991821289,-2.510000228881836,-4.662500381469727,-4.7350006103515625,1.9300003051757812,3,0.04348522300615065,1.2608760552634635,61.6500015258789,-1.6428386534243402,60.9000015258789,-1.6666709052299633,61.11000061035156,0.04348522300615065 9139,2016-06-10,62.52999877929688,62.66999816894531,62.099998474121094,62.18999862670898,1876200.0,0.003369690075433418,-1.1923045886366137,0.4722216335353904,78.38987228828796,63.09831177638046,-1.73664741971033,-2.8501748500715323,-3.4909879121723577,-4.975405088071348,11.73788892962965,0.5699996948242188,0.6238366882573274,2.5504987716674847,-0.22438505451719948,5.325382597852169,1.1630568585751462,3.9379406847598233,-2.8335038476630388,93.00003051757848,12.156611893429897,1.3874419130923417,6,-1.4300003051757884,-2.569999694824226,-4.387499809265144,-4.850000381469734,1.6399993896484304,4,0.038061809199978924,1.487806920421638,62.31999969482422,1.2608760552634635,61.6500015258789,-1.6428386534243402,60.9000015258789,0.038061809199978924 9140,2016-06-13,62.52000045776367,62.88000106811523,62.349998474121094,62.61999893188477,2020400.0,-0.0001598963973835632,-1.409089332778439,-0.2941130271853243,84.47491819003115,66.83411176269973,-1.4407814169417392,-2.7769940858591653,-3.470553381027486,-4.862851242735026,12.557444218852046,0.5300025939941335,0.91477088437464,2.4100004196167006,-0.5876693170274123,5.407670156260814,0.9111655512946442,3.908835287938757,-2.407215072906226,83.71040099147503,-3.9713694065760166,1.4988348683220554,6,-1.2700004577636719,-2.4549999237060547,-4.320001602172852,-4.840002059936523,1.4999961853027202,0,0.019033887044081377,-1.1923045886366137,62.52999877929688,1.487806920421638,62.31999969482422,1.2608760552634635,61.6500015258789,0.019033887044081377 9141,2016-06-14,63.18999862670898,63.18999862670898,62.11000061035156,62.52000045776367,2517800.0,0.010716541331408536,2.223883486301261,-6.700083924619885,83.9622992333407,70.28575931063813,-1.8245053054012956,-3.3809067440367144,-4.126628020343681,-5.417852198796204,13.761993816277657,1.0799980163574148,1.076127080942797,2.9279987335205035,-0.37132577008170387,6.227323237122711,1.2783364817193998,4.577660985321607,-2.634458732530284,100.0,11.516060899175187,1.6496622518011033,6,-1.7849998474121023,-2.969999313354485,-4.920000076293938,-5.510000228881829,1.5300025939941335,1,0.016933114935521187,-1.409089332778439,62.52000045776367,-1.1923045886366137,62.52999877929688,1.487806920421638,62.31999969482422,0.016933114935521187 9142,2016-06-15,62.56000137329102,63.25,62.18000030517578,63.18999862670898,1557100.0,-0.009969888702476837,1.85333251953125,-0.9402969778405226,77.72930274242101,73.36679294868489,-0.965233297620884,-2.5957372955111566,-3.45331190212908,-4.693715845855834,15.144067335463202,1.0699996948242188,1.2864735815282131,2.115001487731938,-1.2711099806101274,5.501112956074003,0.42194575356090525,3.8080572219029705,-1.5302589072568793,63.684311969707686,-23.481097079068185,1.693055734171034,6,-0.6000022888183665,-2.3100013732910227,-4.232501983642585,-4.880002975463874,2.8299980163574148,2,0.022858060642343414,2.223883486301261,63.18999862670898,-1.409089332778439,62.52000045776367,-1.1923045886366137,62.52999877929688,0.022858060642343414 9143,2016-06-16,63.13999938964844,63.2599983215332,62.56000137329102,62.56000137329102,1697900.0,0.009271067832889113,-1.4137908354873638,-0.9206357856494192,76.56972376413572,75.19389626812348,-1.2082615060749333,-2.9115274237037383,-3.9768778973566654,-5.168699855249187,15.732861687732857,0.6999969482421804,1.472657748497312,2.432499504089357,-0.9335597709341954,5.798558779112902,0.7494698665775843,4.1155291416011295,-1.6662054168211213,89.65526313193264,3.558438931228139,1.683029637511773,6,-1.1750011444091797,-2.885000228881836,-4.770000457763672,-5.460000991821289,2.30999755859375,3,0.012987008279234491,1.85333251953125,62.56000137329102,2.223883486301261,63.18999862670898,-1.409089332778439,62.52000045776367,0.012987008279234491 9144,2016-06-17,63.29999923706055,63.40999984741211,62.540000915527344,62.9900016784668,2635200.0,0.0025340489223752982,2.283022398802326,0.5344803772617023,76.92311675638604,77.52853946700574,-1.2172191371019565,-2.83240329962495,-4.080646748323005,-5.232067852483844,16.0537598107725,0.8699989318847656,1.641900152471031,2.348499298095703,-1.0268558010995577,5.723854397290964,0.6608217484980727,4.0361768476933335,-1.4689643944920547,91.53840962243278,6.066481347752301,1.687677549597632,6,-1.260000228881836,-2.969999313354492,-4.890000343322754,-5.620000839233398,1.3699989318847656,4,0.015007911127797424,-1.4137908354873638,63.13999938964844,1.85333251953125,62.56000137329102,2.223883486301261,63.18999862670898,0.015007911127797424 9145,2016-06-20,62.93999862670898,63.34000015258789,62.25,63.29999923706055,1641200.0,-0.005687213502220678,3.954518657234013,-1.1613014372908281,71.2766210313031,78.32324120906637,-0.6373596379988484,-2.238258078867325,-3.668083791915059,-4.772076970162139,16.50658155413001,1.0900001525878906,1.868201137506901,1.766998672485343,-1.5138486655934074,5.047846010564093,0.1265750034459714,3.4074223415247147,-0.7931707831717603,63.846038728002576,-19.896105795435354,1.6404236690393743,6,-0.8999996185302663,-2.6099987030029226,-4.332499504089348,-5.260000228881829,1.0500030517578196,0,0.01954241450705041,2.283022398802326,63.29999923706055,-1.4137908354873638,63.13999938964844,1.85333251953125,62.56000137329102,0.01954241450705041 9146,2016-06-21,62.9000015258789,63.36000061035156,62.65999984741211,63.04999923706055,1624900.0,-0.0006354798491067237,-1.2222208766522757,0.41665960242445943,69.41367792639605,77.41742429674794,-0.3171828685998719,-1.9094542633168246,-3.568457784307917,-4.649190247076582,17.19197226139404,0.7000007629394531,1.9092266219896104,1.4815015792846609,-1.519356471511962,4.482359630081291,-0.018927446113650603,2.9819306046829723,-0.6500015258788991,58.53670639535727,-22.665143505184062,1.5004290253983135,6,-0.5200023651122976,-2.5700016021728445,-4.19250297546386,-5.220003128051751,1.2699966430664134,1,0.017805963275322023,3.954518657234013,62.93999862670898,2.283022398802326,63.29999923706055,-1.4137908354873638,63.13999938964844,0.017805963275322023 9147,2016-06-22,62.88000106811523,63.13999938964844,62.709999084472656,63.040000915527344,1578800.0,-0.00031797229377561465,1.388911847919382,1.0666819256885602,72.27728506240436,76.77964633274512,-0.1166226792524725,-1.6586720467432698,-3.500726625579162,-4.554037526258973,17.802740721690764,0.43000030517578125,2.031854409483479,1.2610010147094641,-1.5529334922342386,4.07493552165316,-0.14596623876238368,2.667968268181312,-0.6300010681152273,54.31044405055071,-25.886537176697992,1.4069672534718485,6,-0.1250019073486257,-2.5500011444091726,-4.075001716613762,-4.995002746582024,2.030002593994162,2,0.029262088443584577,-1.2222208766522757,62.9000015258789,3.954518657234013,62.93999862670898,2.283022398802326,63.29999923706055,0.029262088443584577 9148,2016-06-23,62.77999877929688,62.95000076293945,62.36000061035156,62.95000076293945,1267400.0,-0.001590367161572015,5.941097273645237,1.0625134110577727,63.070553868484524,75.07749984165585,0.06201390262495465,-1.3083519975109752,-3.3360853856651502,-4.392433279846891,18.231127189555433,0.5900001525878906,2.1183997496048903,0.9594987869262752,-1.550116089022545,3.4691136628750883,-0.2953086510481313,2.2143062249006817,0.6300010681152273,45.68955594944929,-32.11007185359325,1.254807437974407,6,-0.019998550415046168,-2.4499988555908274,-4.017498970031745,-4.795000076293952,2.2900009155273366,3,0.04157376013222014,1.388911847919382,62.88000106811523,-1.2222208766522757,62.9000015258789,3.954518657234013,62.93999862670898,0.04157376013222014 9149,2016-06-24,63.31999969482422,63.959999084472656,62.45000076293945,62.72000122070313,2872200.0,0.008601480185205235,-1.6491212806681748,-3.529361606642089,72.32327124482708,73.72731684774428,-0.3957588838704993,-1.6452354492892027,-3.7967475181159926,-4.867705464127148,20.09431881919411,1.5099983215332031,2.063848207767606,1.3169996261596708,-1.0615894350355717,3.6955886873549204,0.12770509556204956,2.506294156757292,-0.9599990844726562,62.57311507007001,-15.628466362929366,1.1892945305976246,6,-0.2849998474121094,-2.7150001525878906,-4.805000305175781,-5.335000991821289,1.3000030517578125,4,0.03363861755659592,5.941097273645237,62.77999877929688,1.388911847919382,62.88000106811523,-1.2222208766522757,62.9000015258789,0.03363861755659592 9150,2016-06-27,64.48000335693361,64.62999725341797,63.36000061035156,63.599998474121094,5070400.0,0.018319704164562856,1.1525500439662753,1.4666785346439382,80.33902995381001,73.32473137224088,-1.3952202691741746,-2.562516314418417,-4.875514802140337,-5.963880816064936,22.27968198414752,1.30999755859375,1.9839020376429914,2.2395030975341967,-0.13203405508265575,4.611040250151049,1.0537345212257705,3.425271673842623,-2.1200027465820455,93.39232959033178,12.167701785329527,1.1857685763084278,6,-1.075004577636733,-3.2450046539306783,-6.067503929138198,-6.495004653930678,-0.7800025939941548,0,0.002946569511790731,-1.6491212806681748,63.31999969482422,5.941097273645237,62.77999877929688,1.388911847919382,62.88000106811523,0.002946569511790731 9151,2016-06-28,64.31999969482422,64.51999664306639,63.43999862670898,64.51999664306639,3426600.0,-0.0024814462434761264,9.800144960709483,-0.22726799833539424,75.14123725560067,73.03716854037194,-1.1824125712321703,-2.1853448389159027,-4.645742323536325,-5.736339472481504,24.093247623651642,1.0799980163574148,1.880293554833095,1.8704994201660128,-0.4579737224384388,4.1989725627704715,0.706262848863787,3.0347359914682386,-1.8699989318847656,86.3436996904545,6.298485350454655,1.164236571302228,6,-0.8800010681152344,-3.085000991821289,-5.907500267028809,-6.335000991821289,-0.470001220703125,1,-0.005130566199053943,1.1525500439662753,64.48000335693361,-1.6491212806681748,63.31999969482422,5.941097273645237,62.77999877929688,-0.005130566199053943 9152,2016-06-29,64.16000366210939,64.80999755859375,63.790000915527344,64.62999725341797,2644500.0,-0.002487500520428343,1.4578404066587614,2.35000381475557,69.16672627136849,72.2146132633978,-0.8622646509001584,-1.826815408499165,-4.416398160347725,-5.519429081659787,25.864616133100398,1.0199966430664062,1.7438016580086924,1.5250032424926871,-0.7224798667802901,3.7724863517656644,0.40126168785619853,2.6487447971291758,-1.6228030395507957,73.46960383151843,-4.2407674056725995,1.1237415546364868,6,-0.6300048828125142,-2.835004806518569,-5.760004043579116,-6.1750049591064595,-1.5800018310547017,2,0.0001557747235887419,9.800144960709483,64.31999969482422,1.1525500439662753,64.48000335693361,-1.6491212806681748,63.31999969482422,0.0001557747235887419 9153,2016-06-30,65.30000305175781,65.30000305175781,64.04000091552734,64.25,3201900.0,0.017768069273376152,1.3999970935724355,-2.2340795091148835,74.17108497261148,71.90883195408954,-1.859155954152783,-2.7021083033676874,-5.407252103412873,-6.60185379509975,28.27126622586475,1.2600021362304688,1.5978941117326286,2.4090024948120146,0.17257684038820287,4.645428149235819,1.2907896676001087,3.5272153220239204,-2.6264346130371123,100.0,23.22301310176627,1.118212827211903,6,-1.5250015258789062,-3.535001754760742,-6.900003433227539,-7.315004348754883,-2.9200019836425852,3,-0.005972425289770711,1.4578404066587614,64.16000366210939,9.800144960709483,64.31999969482422,1.1525500439662753,64.48000335693361,-0.005972425289770711 9154,2016-07-01,65.05000305175781,65.56999969482422,64.43000030517578,65.30000305175781,1799900.0,-0.0038284837414455097,1.886098931875688,-0.2380945460886751,71.18931066409642,71.89913080217768,-1.4916782821127583,-2.291580238362471,-4.96860644253681,-6.294030651673225,29.614339858343076,1.1399993896484375,1.5279114831892429,1.9825023651123033,-0.3533150032374266,4.31831973346204,0.8145936809374348,3.1504110492871717,-2.1663198439941453,76.47073038537089,0.5471956655168668,1.1679086841748672,7,-1.0850028991699219,-2.910003662109375,-6.687503814697266,-7.065004348754883,-2.5700035095214844,4,0.0003074041833710517,1.3999970935724355,65.30000305175781,1.4578404066587614,64.16000366210939,9.800144960709483,64.31999969482422,0.0003074041833710517 9155,2016-07-05,65.81999969482422,66.09999847412111,65.02999877929689,65.02999877929689,2495900.0,0.011836996263532074,-1.7088568476151902,-3.160003662109318,71.66394442478807,72.14916041311012,-2.0229158020602114,-2.8360278873766305,-5.561298972415237,-6.985970822956531,31.142599428195624,1.0699996948242188,1.460329814382689,2.5169990539550753,0.06529962748210494,4.968698480428053,1.29114934071859,3.7428487671915605,-2.6676848383544964,89.4737294977932,15.9101542278798,1.2258497132364885,7,-1.5900001525878906,-3.095001220703118,-7.472500801086426,-7.835000991821289,-3.529998779296875,1,-0.018231494284503214,1.886098931875688,65.05000305175781,1.3999970935724355,65.30000305175781,1.4578404066587614,64.16000366210939,-0.018231494284503214 9156,2016-07-06,65.65000152587889,65.81999969482422,65.0,65.72000122070311,2533600.0,-0.0025827737729189337,5.074147333916679,-0.08860710595188817,77.54012404233009,72.73392029976854,-1.588896696061326,-2.4157841895516867,-5.217796844689786,-6.726935313191298,32.972794695983076,0.8199996948242188,1.3753617228183543,2.1095008850097514,-0.28159339330456135,4.500595163324064,0.913953745852595,3.305048024166908,-2.143964635291006,80.51959204164024,5.470632709335263,1.1955471391571553,7,-1.420001983642564,-2.8350028991698935,-7.147501945495591,-7.665002822875962,-3.249999999999993,2,-0.02970298122797088,-1.7088568476151902,65.81999969482422,1.886098931875688,65.05000305175781,1.3999970935724355,65.30000305175781,-0.02970298122797088 9157,2016-07-07,64.37999725341797,65.5,64.18000030517578,65.5,2291000.0,-0.019345076053963184,1.3571365317674948,16.000108991825613,59.84124811990013,72.37510854992584,-0.09358316432108893,-0.9810687855336298,-3.7819227072829307,-5.373257031681689,34.208141669625824,1.4700012207031108,1.3396552495335072,0.7029968261718764,-1.5408462165645176,2.9468398689082633,-0.41892469519632414,1.8249183475400699,-0.5626849728060961,16.504696157150786,-54.354583272640326,1.1219215213681935,7,-0.10499763488769531,-1.5199985504150249,-5.777497291564941,-6.394998550415039,-1.9199981689453125,3,-0.008232351691638828,5.074147333916679,65.65000152587889,-1.7088568476151902,65.81999969482422,1.886098931875688,65.05000305175781,-0.008232351691638828 9158,2016-07-08,65.02999877929689,65.05000305175781,63.52000045776367,64.23000335693361,2005000.0,0.010096327331614141,2.6428461140227024,-0.7142798754776875,62.739310287484244,71.31022399910995,-0.4367912681799879,-1.4942448964231119,-4.286997012397229,-5.935913397133561,34.60517809521324,1.5300025939941406,1.3528883473234572,1.217498397827164,-1.0085388602447125,3.4435356558990406,0.10447976879122223,2.330517026863106,1.0699996948242188,58.5271117248805,-9.315022481374783,1.1130186290359396,7,-0.2999992370605611,-2.1700000762939453,-6.297498703002944,-7.029998779296889,-3.8600006103515767,4,-0.03767487304677897,1.3571365317674948,64.37999725341797,5.074147333916679,65.65000152587889,-1.7088568476151902,65.81999969482422,-0.03767487304677897 9159,2016-07-11,64.91000366210939,64.98000335693361,63.86999893188477,64.62999725341797,1496100.0,-0.0018452271173300394,4.2856623857874006,0.3500100136376385,65.03820812874244,69.61013268521357,-0.07547202428472133,-1.2509399209362329,-4.0327313873014745,-5.725190698025237,34.787128500576486,1.1599998474121165,1.3604976414668357,0.9785030364990348,-1.2130540082749661,3.1700600812730357,-0.11727548588797276,2.0742815588860353,1.1383948516845663,53.876134614560286,-13.873676932998919,1.0957785223870011,7,-0.14000511169435015,-1.525005340576179,-5.972502708435073,-6.910003662109389,-4.890003204345717,0,-0.03897708290334034,2.6428461140227024,65.02999877929689,1.3571365317674948,64.37999725341797,5.074147333916679,65.65000152587889,-0.03897708290334034 9160,2016-07-12,63.709999084472656,64.63999938964844,63.63999938964844,64.51000213623047,1699200.0,-0.018487205514320815,-1.127654048438413,-2.857088362714767,55.25289788098951,67.40031719914565,1.1217890776062092,0.04509974278016671,-2.7138229339839057,-4.457759972071443,34.69857888176304,1.2700042724609517,1.448348372116179,-0.2810014724731431,-2.373585179139937,1.8115822341936507,-1.3272933258065365,0.7652903808602503,2.287831468200693,8.260812597129688,-58.14882430788285,1.046291853333397,7,1.1000003814697266,-0.325000762939446,-4.094998359680176,-5.07499885559082,-2.829998016357429,1,-0.01930622445317387,4.2856623857874006,64.91000366210939,2.6428461140227024,65.02999877929689,1.3571365317674948,64.37999725341797,-0.01930622445317387 9161,2016-07-13,64.26000213623047,64.27999877929689,63.81000137329102,63.97000122070313,1882400.0,0.008632915706505706,1.848519177860293,-0.3624997615823215,58.37378343006639,66.20110132788986,0.6284707801079463,-0.44336260641210146,-3.142849420123625,-4.935176709888296,34.36886764577061,0.569999694824233,1.4615169829227028,0.21550140380858807,-1.8453271769520683,2.2763299845692444,-0.8149128865717472,1.2459156941889162,1.6882718145446916,37.3738307853847,-29.30361145065463,1.03041429038033,7,0.5499973297119141,-0.8750038146972585,-4.605001449584961,-5.625001907348633,-2.3200035095214915,2,-0.030656725104470817,-1.127654048438413,63.709999084472656,4.2856623857874006,64.91000366210939,2.6428461140227024,65.02999877929689,-0.030656725104470817 9162,2016-07-14,63.9900016784668,64.31999969482422,63.61000061035156,63.81999969482422,1435900.0,-0.004201687656207542,-1.4067759350855074,0.5862118860330048,57.19382772552161,64.31473941154654,0.9742759951228805,-0.06401942812141925,-2.7696017327431264,-4.602524336977396,33.869623016420455,0.7099990844726562,1.2978089199206835,-0.1259990692138615,-2.065630360413948,1.813632221986225,-1.0958147148138977,0.8438165763861818,1.9097068024481274,30.718981951276675,-37.01821170295419,0.9698156456000424,7,0.8199977874755859,-0.6050033569335866,-4.215001106262207,-5.355001449584961,-2.680000305175774,3,-0.024847634175370614,1.848519177860293,64.26000213623047,-1.127654048438413,63.709999084472656,4.2856623857874006,64.91000366210939,-0.024847634175370614 9163,2016-07-15,63.959999084472656,64.36000061035156,63.63999938964844,64.05000305175781,1787000.0,-0.00046886377882748853,1.0281750679661728,-0.5294289240435319,54.050624354157996,62.41044093266449,0.8875444030188362,0.03221710052660143,-2.6716453431595184,-4.513400024020321,33.35133730441797,0.720001220703125,1.1970873432587865,-0.1970016479492216,-2.08371102147035,1.6897077255718997,-1.1403563347097787,0.7463530388113426,1.8921152359792472,25.547282660147086,-41.07332660672711,0.9433546867605613,7,0.8500003814697266,-0.2350006103515554,-4.064998626708984,-5.32499885559082,-2.3600006103515625,4,-0.02345215793419464,-1.4067759350855074,63.9900016784668,1.848519177860293,64.26000213623047,-1.127654048438413,63.709999084472656,-0.02345215793419464 9164,2016-07-18,64.25,64.52999877929689,64.12000274658203,64.12999725341797,1169000.0,0.004534098181338875,-4.857430922666288,-1.333305077562092,48.3641312428304,59.82157280133586,0.5276132439797294,-0.1928504918179783,-2.884730725864273,-4.742631364607803,32.75101729786578,0.569999694824233,1.1663212766625008,0.04549922943115803,-1.797696819990577,1.888695278852893,-0.8760987952797024,0.9670972541420255,1.5554720431981366,62.135936712986286,-1.0528632357286298,0.9215980247108668,7,0.4200000762939453,-0.15000152587890625,-3.9150009155273438,-5.335000991821289,-3.0400009155273438,0,-0.047937771689567144,1.0281750679661728,63.959999084472656,-1.4067759350855074,63.9900016784668,1.848519177860293,64.26000213623047,-0.047937771689567144 9165,2016-07-19,64.16999816894531,64.37000274658203,63.90999984741211,64.30000305175781,858700.0,-0.0012451646856760368,2.407374964679288,-1.0833492275414838,48.92085304258956,56.64165380136469,0.3899567104348307,-0.01683877265701028,-2.703945816042321,-4.611128840813457,32.48506159621065,0.4600028991699219,0.9856075826197781,-0.09600257873535156,-1.8410162434603734,1.6490110859896703,-0.9685094110978554,0.7765042536271594,1.589764442544137,60.86942099414432,0.5843798363193216,0.8725068323625095,7,0.34000205993652344,-0.06499862670898438,-3.6399993896484375,-5.104999542236328,-3.0999984741210938,1,-0.06467193127005588,-4.857430922666288,64.25,1.0281750679661728,63.959999084472656,-1.4067759350855074,63.9900016784668,-0.06467193127005588 9166,2016-07-20,64.01999664306639,64.48000335693361,63.77000045776367,64.26000213623047,1076700.0,-0.0023375647523629084,1.088219454729002,1.8461267605634897,48.99130536112578,55.43610460594532,0.31785212650690653,0.23333539024611127,-2.4795838470131457,-4.38538660489489,32.106953841938406,0.7100028991699361,0.8235728449445077,-0.302003860473647,-1.9304315794237397,1.3264238584764456,-1.1162177199486933,0.5122099990013993,1.69497072534854,44.564874861092754,-13.471917319524294,0.8142138594750467,7,0.26500511169435015,0.08500289916993609,-3.3624963760375834,-4.849996566772447,-2.769996643066392,2,-0.04904710621054431,2.407374964679288,64.16999816894531,-4.857430922666288,64.25,1.0281750679661728,63.959999084472656,-0.04904710621054431 9167,2016-07-21,64.72000122070311,64.87999725341797,63.59000015258789,63.86000061035156,2277100.0,0.01093415517560059,1.1864493353333678,-3.583253862292309,45.53845792692223,53.52489878810509,-0.36749715947453865,-0.33914102037859095,-3.093948721458439,-5.003373999553098,31.882719462868764,1.2899971008300781,0.6007355685286342,0.3060007095336772,-1.1811868262486058,1.7931882453159602,-0.4375930583574643,1.0495944774248187,0.9510668094987977,87.59717889195993,33.42807056757529,0.7435937678911431,7,-0.4349994659423686,-0.5800018310546733,-3.907502174377427,-5.3950023651122905,-5.0400009155273295,3,-0.04295430379418541,1.088219454729002,64.01999664306639,2.407374964679288,64.16999816894531,-4.857430922666288,64.25,-0.04295430379418541 9168,2016-07-22,65.38999938964844,65.51999664306639,64.66999816894531,64.75,1529400.0,0.01035225828659292,-1.124988079116484,0.7441848086442876,52.45661617163896,52.126944126204705,-1.0963520979370713,-0.8470052136016193,-3.6697232660488908,-5.586626324212261,32.50927160479632,0.8499984741210795,0.36192336544931436,0.8454988479614229,-0.48809219903692735,2.1790898949597803,0.1787033244622478,1.512294371460598,0.2380472891047134,93.26437876652696,40.184757536146826,0.6667955234991781,7,-0.8350009918212891,-1.2150001525878906,-4.284999847412109,-6.034999847412109,-5.049999237060547,4,-0.06239483184646277,1.1864493353333678,64.72000122070311,1.088219454729002,64.01999664306639,2.407374964679288,64.16999816894531,-0.06239483184646277 9169,2016-07-25,65.44999694824219,65.47000122070311,64.83999633789061,65.25,1234700.0,0.0009175341665967895,4.249920528959869,0.3124955296473786,47.02091874406453,51.212279777657486,-1.1976410549502532,-0.7791966798474448,-3.636725852492674,-5.556732453907564,32.20947078339906,0.6300048828125,0.3269872067771331,0.7989965438842717,-0.46102736034599445,2.0590204481145378,0.1689845917691457,1.4290084959993976,0.13588880609117382,96.37306621180178,45.91847698072301,0.6300119521151315,7,-0.8949985504150391,-1.2749977111816406,-4.339998245239258,-6.089998245239258,-5.889995574951165,0,-0.05882350884088916,-1.124988079116484,65.38999938964844,1.1864493353333678,64.72000122070311,1.088219454729002,64.01999664306639,-0.05882350884088916 9170,2016-07-26,64.66999816894531,65.62999725341797,64.44999694824219,65.55999755859375,1989400.0,-0.011917476175189123,1.2912654439868447,-4.450064850843061,42.81524040930172,49.483552775350304,-0.29854041168078993,0.01661785872570931,-2.762174146681488,-4.694297447515666,31.14161681035661,1.1800003051757812,0.19031624329151953,0.00949802398682209,-1.247959909577844,1.266955957551481,-0.6192309427955109,0.6382269907691551,-1.1499977111816406,52.941154471149446,6.029769590896663,0.6287289667823307,7,-0.05999946594238281,-0.4949989318847656,-3.4849987030029297,-5.23499870300293,-4.789997100830085,1,-0.05350238414161823,4.249920528959869,65.44999694824219,-1.124988079116484,65.38999938964844,1.1864493353333678,64.72000122070311,-0.05350238414161823 9171,2016-07-27,63.9900016784668,64.81999969482422,63.36999893188477,64.16999816894531,1593600.0,-0.010514867940804251,-1.042251742803809,0.20224338642481185,46.870023065727246,48.33646336870648,0.3789829054669127,0.7068654801935423,-2.001314026975237,-3.944083237401017,29.548893139193527,1.450000762939446,0.02103552141744558,-0.653998565673831,-1.938635304189802,0.6306381728421329,-1.2963169349318093,-0.011680196415852606,1.6399955749511719,27.43377022339604,-22.36037183918289,0.6423183692579831,7,0.5099964141845703,0.23999786376953125,-2.805002212524414,-4.555002212524414,-4.170001983642578,2,-0.045632159822636575,1.2912654439868447,64.66999816894531,4.249920528959869,65.44999694824219,-1.124988079116484,65.38999938964844,-0.045632159822636575 9172,2016-07-28,64.16999816894531,64.33999633789061,63.790000915527344,63.93000030517578,1183900.0,0.002812884603175192,-1.1153806652287552,-1.3333474621171983,42.53471969270499,47.056918406322815,0.25390480252245595,0.5561713382456901,-2.0563906790444904,-4.050026726885385,27.65498296309295,0.549995422363267,0.013779941723683464,-0.4745018005371122,-1.758353336764742,0.8093497356905104,-1.11642756865092,0.16742396757669553,1.4599990844726562,35.39822261982105,-12.74220937553806,0.6419257681138127,7,0.3299999237060547,0.060001373291015625,-2.8149986267089844,-4.73499870300293,-3.6099967956542898,3,-0.04550410241960123,-1.042251742803809,63.9900016784668,1.2912654439868447,64.66999816894531,4.249920528959869,65.44999694824219,-0.04550410241960123 9173,2016-07-29,64.91000366210939,65.16999816894531,64.19000244140625,64.30999755859375,1590100.0,0.011531954406727607,-1.3333333333333333,2.500047684140314,50.0,47.23868160156388,-0.37679493928359875,-0.22614456708289765,-2.627741459679541,-4.72465608016789,25.595988071459107,1.0,-0.05057446991550307,0.2850036621093892,-0.9684134010324215,1.5384207252511928,-0.341704869461509,0.9117121936802945,0.6747936248779212,68.14185283022105,19.87073977321586,0.626708531570903,7,-0.410005569458022,-0.6800041198730611,-3.367504119873061,-5.475004196167006,-3.450004577636733,4,-0.080573148388013,-1.1153806652287552,64.16999816894531,-1.042251742803809,63.9900016784668,1.2912654439868447,64.66999816894531,-0.080573148388013 9174,2016-08-01,65.06999969482422,65.23999786376953,64.79000091552734,64.81999969482422,1750600.0,0.002464890212419135,-1.9032289820830872,0.4166624281572558,62.734078651284,48.77348444697438,-0.45621792596895716,-0.4053480969852501,-2.630832375995368,-4.8226317304233675,23.276780164213857,0.4499969482421875,-0.07882676109062459,0.44399986267089275,-0.8108757007498468,1.6988754260916252,-0.18343791903947704,1.0714376443812625,0.470501625061047,75.22132856214493,20.984962070238723,0.6274377817103668,8,-0.5700016021728516,-0.7950000762939453,-3.5249996185302734,-5.635000228881836,-3.9599990844726562,0,-0.07269094151559619,-1.3333333333333333,64.91000366210939,-1.1153806652287552,64.16999816894531,-1.042251742803809,63.9900016784668,-0.07269094151559619 9175,2016-08-02,64.62000274658203,65.12999725341797,64.26999664306639,64.73999786376953,1728800.0,-0.006915582455089275,-1.0975437290658348,-0.47998046875,53.43512172820414,49.267241821094196,0.07188450119154766,-0.05255597498461384,-2.0288256894253323,-4.310046664581947,20.265360330666947,0.8600006103515767,-0.07652171704349087,0.05400276184082031,-1.0682399070684312,1.1762454307500718,-0.5071185726138054,0.6151240962954461,0.877088525543229,66.84516196153056,10.043053696131615,0.561121334454625,8,-0.12000465393066406,0.10999679565429688,-2.8000030517578125,-4.910003662109375,-3.210002899169922,1,-0.07830394859521494,-1.9032289820830872,65.06999969482422,-1.3333333333333333,64.91000366210939,-1.1153806652287552,64.16999816894531,-0.07830394859521494 9176,2016-08-03,63.70000076293945,64.65000152587889,63.47000122070313,64.65000152587889,1517900.0,-0.014237108395840137,1.4842091737372654,7.916995167853392,47.53819231257465,49.48943453061113,1.052391797370305,0.7524446221605672,-0.9476067486235067,-3.335843420868912,17.282808631428047,1.18000030517576,-0.061748405976970844,-0.7684991836547823,-1.8314698026300107,0.29447143532045317,-1.2999844931424036,-0.23701387416716813,1.7545486623809978,12.994349064858248,-45.161153581377455,0.5314853094876174,8,0.7999973297119141,1.0349979400634908,-1.3800020217895508,-3.6550025939941406,-4.6100006103515625,2,-0.05996859731666904,-1.0975437290658348,64.62000274658203,-1.9032289820830872,65.06999969482422,-1.3333333333333333,64.91000366210939,-0.05996859731666904 9177,2016-08-04,63.849998474121094,64.23999786376953,63.61000061035156,63.66999816894531,1089500.0,0.0023547521096562996,-3.2000457770656903,-0.18947385328284835,49.08485265480323,49.11479413985161,0.8560263140877851,0.5910060600952676,-0.9596898537427094,-3.4286206292915864,15.582562472423495,0.6299972534179688,-0.040898502977483986,-0.5920015335082951,-1.6901073149405477,0.5061042479239646,-1.1410544242244214,-0.04294864279216881,1.5628599413306432,21.468812096707833,-39.12553378080379,0.5490528907161293,8,0.6499996185302734,0.8850002288818501,-1.5124998092651367,-3.8050003051757812,-3.6699981689453125,3,-0.06311666210814815,1.4842091737372654,63.70000076293945,-1.0975437290658348,64.62000274658203,-1.9032289820830872,65.06999969482422,-0.06311666210814815 9178,2016-08-05,62.58000183105469,63.70000076293945,62.43000030517578,63.65999984741211,1836800.0,-0.01989031595014279,1.1896562496917,-5.999978807273344,38.05435978484864,48.11850981104985,1.8835860964323956,1.758187188787062,0.44017593994996673,-2.112838025892387,15.180570727408698,1.4199981689453125,-0.03933002892655679,-1.7394983291626005,-3.081052248359626,-0.397944409965568,-2.410275288761113,-1.0687213695640878,2.791999394725707,5.338137231477661,-52.7866860768674,0.6707769595985161,8,1.4499969482421875,1.68499755859375,-0.15250301361083984,-2.4450035095214844,-3.1100006103515554,4,-0.0322786896557945,-3.2000457770656903,63.849998474121094,1.4842091737372654,63.70000076293945,-1.0975437290658348,64.62000274658203,-0.0322786896557945 9179,2016-08-08,62.38000106811523,63.11000061035156,62.25,62.70000076293945,1578500.0,-0.003195921334093188,-1.9655099839520138,0.2962965579358277,37.412096847316924,47.51816052638486,1.790613691516235,1.8539827829983508,0.7407406193489834,-1.874615348010849,14.810476452131763,0.8600006103515625,-0.07198288607318659,-1.8129989624023537,-3.3785363375902406,-0.24746158721446676,-2.595767649996297,-1.0302302748084102,2.8743201208409843,4.513930281042544,-51.06345055305067,0.7827686875939447,8,1.3649978637695384,1.7949981689453196,0.390000343322761,-1.999999999999993,-2.409999847412095,0,-0.014748348314998938,1.1896562496917,62.58000183105469,-3.2000457770656903,63.849998474121094,1.4842091737372654,63.70000076293945,-0.014748348314998938 9180,2016-08-09,62.47999954223633,62.88999938964844,62.22000122070313,62.43999862670898,962800.0,0.0016030534211102232,-1.7916838859395896,-0.12500298023510037,39.0934835008617,46.65410057473314,1.5056276163179803,1.7466634304567634,0.7426071432643084,-1.9422882633350582,14.765553293439382,0.6699981689453054,-0.2219924797261541,-1.6515005111694308,-3.384599066544183,0.08159804420532879,-2.518049788856814,-0.7849512334820545,2.5940623753825065,10.699518060940761,-44.35946877537717,0.8665492776873781,8,1.25,1.6800003051757955,0.5725002288818359,-1.9650001525878906,-2.299999237060547,1,-0.02192699971066181,-1.9655099839520138,62.38000106811523,1.1896562496917,62.58000183105469,-3.2000457770656903,63.849998474121094,-0.02192699971066181 9181,2016-08-10,62.290000915527344,62.31999969482422,62.0,62.31000137329102,1003800.0,-0.003040951153985616,15.001144492131617,-0.5000000000000888,31.4503231728129,45.42250096141179,1.5970705423894387,1.8777820972111385,1.0211456602282567,-1.7095637188295,14.786338929246162,0.4799995422363281,-0.3554425151229168,-1.7429990768432617,-3.659564338565275,0.17356618487875153,-2.7012817077042683,-0.7847164459822551,2.5557361463382335,12.94648178991216,-36.427040472941954,0.9582826308610052,8,1.3299980163574219,1.6199989318847656,1.1874980926513672,-1.5100021362304616,-1.5,2,-0.014127485233282,-1.7916838859395896,62.47999954223633,-1.9655099839520138,62.38000106811523,1.1896562496917,62.58000183105469,-0.014127485233282 9182,2016-08-11,62.4000015258789,62.45000076293945,62.02999877929688,62.209999084472656,987900.0,0.0017659433092758192,1.8965562600299424,-9.499904634747367,25.041681579480283,42.64935447024294,1.351742269198283,1.7313207867176246,0.9927948577576089,-1.7767230520963508,15.042513505179517,0.420001983642571,-0.40501018723271187,-1.5534984588623146,-3.6047489900924816,0.49775207236784524,-2.579123724477391,-0.5278731932472311,2.1611618298001147,23.52949096253703,-19.45388604808495,1.0256252656150808,8,1.2199974060058665,1.4149971008300852,1.1224975585937642,-1.3050022125243999,-0.930000305175767,3,-0.05304489250562383,15.001144492131617,62.290000915527344,-1.7916838859395896,62.47999954223633,-1.9655099839520138,62.38000106811523,-0.05304489250562383 9183,2016-08-12,62.459999084472656,62.91999816894531,62.290000915527344,62.65999984741211,1378200.0,0.0009614993129267724,-1.3333356880973741,-1.0526220687440162,25.041681579480354,38.46131035115364,1.014331625981292,1.6371211634125302,1.0255319795346054,-1.7879860349043213,15.0260776157149,0.6299972534179688,-0.4473504603666427,-1.4185009002685547,-3.575703729699484,0.7387019291623744,-2.4971023149840192,-0.33989948555309013,1.845047935638462,41.441336174307516,4.996118396586446,1.078601414715463,8,1.1049995422363281,1.3549995422363281,1.1075000762939524,-1.249999999999993,-1.2000007629394531,4,-0.03650334314307846,1.8965562600299424,62.4000015258789,15.001144492131617,62.290000915527344,-1.7916838859395896,62.47999954223633,-0.03650334314307846 9184,2016-08-15,61.16999816894531,62.66999816894531,61.13999938964844,62.52999877929688,1807200.0,-0.02065323302010791,-1.1549306368940802,6.799977111903753,23.0768598746899,35.08817014520762,1.8918920311440957,2.8296211465696928,2.351990821117056,-0.4656776931272475,15.171848850804231,1.529998779296875,-0.5145453152186548,-2.554501724243167,-5.01804168837117,-0.09096176011515666,-3.7862717063071756,-1.3227317421791653,2.904544149154688,1.6853258353764122,-31.323567940248772,1.2317699820640036,8,1.7250022888183523,2.2150001525878906,2.6250009536743235,0.18000030517578836,1.3300018310546875,0,-0.027791351955691823,-1.3333356880973741,62.459999084472656,1.8965562600299424,62.4000015258789,15.001144492131617,62.290000915527344,-0.027791351955691823 9185,2016-08-16,60.02000045776367,61.02999877929688,60.02000045776367,61.02000045776367,2990800.0,-0.018800028536954727,-1.0199966430664205,0.7352937876560901,21.520737327188996,32.1973418134981,2.593492728511883,3.8501704877145215,3.5390526106645837,0.7093102651464278,15.942894555956604,1.1499977111816406,-0.7381077928039517,-3.49699954986572,-6.4525157765273065,-0.5414833232041261,-4.974757663196513,-2.0192414365349265,3.7023967089221443,0.0,-32.32141432714307,1.4777581133307962,8,2.1099987030029297,2.8049983978271484,4.057497978210449,1.4449996948242259,2.790000915527351,1,-0.0008330429303432529,-1.1549306368940802,61.16999816894531,-1.3333356880973741,62.459999084472656,1.8965562600299424,62.4000015258789,-0.0008330429303432529 9186,2016-08-17,60.88000106811523,61.02999877929688,59.31999969482422,60.18999862670898,2855900.0,0.014328567207471776,2.454551059255007,-0.69000244140625,28.496723096002313,29.909771862520223,1.443173118751858,2.8910957477632095,2.7336434758299077,-0.11709244398073082,17.126771673520985,1.7099990844726634,-1.0673101431252618,-2.47999916076661,-5.648907024102662,0.6889087025694423,-4.06445309243464,-0.8955452290985804,2.324060559321488,43.33338984739065,10.930200459886521,1.584453931668028,8,0.6299991607666087,1.5949974060058665,3.2174978256225657,0.6699981689453267,2.090000152587905,2,-0.01149804123945819,-1.0199966430664205,60.02000045776367,-1.1549306368940802,61.16999816894531,-1.3333356880973741,62.459999084472656,-0.01149804123945819 9187,2016-08-18,61.93999862670898,61.93999862670898,60.75,60.77999877929688,2486500.0,0.017411260512426363,1.0517220400740706,1.6811532507739733,31.367555280926368,29.16679358430664,0.0935920163399544,1.6992711902967201,1.7175017741359753,-1.1515172776298925,17.470382359036062,1.1899986267089773,-1.3043227366817263,-1.2810014724731502,-4.442605732181384,1.880602787235091,-2.8618036023272637,0.2998006573809704,0.6426130915097374,72.77777895515378,43.04071201126614,1.5808021298541195,8,-0.7249984741210866,0.5349998474121165,2.1575002670288157,-0.3099994659423686,0.8199996948242259,3,-0.018566317996102533,2.454551059255007,60.88000106811523,-1.0199966430664205,60.02000045776367,-1.1549306368940802,61.16999816894531,-0.018566317996102533 9188,2016-08-19,61.31000137329102,61.84000015258789,60.90999984741211,61.72000122070313,1626500.0,-0.010171089237743347,1.8615494767978182,-0.3534481908138175,27.725084531417323,28.090458882540016,0.5861326915952958,2.116444108864762,2.363339125985398,-0.49967043349129625,17.128367018772213,1.029998779296868,-1.4691523481078477,-1.706998825073235,-4.8052092123746135,1.3912115622281434,-3.2561040187239243,-0.15789363142254587,0.7505924211845709,59.403062235391054,33.956307605306804,1.5491051936506879,8,-0.1900024414062571,1.164997100830071,2.7874975204467702,0.36499786376953125,0.3699989318847585,4,0.0026096859211914847,1.0517220400740706,61.93999862670898,2.454551059255007,60.88000106811523,-1.0199966430664205,60.02000045776367,0.0026096859211914847 9189,2016-08-22,61.599998474121094,61.86999893188477,61.27000045776367,61.4000015258789,1128200.0,0.004730012956033036,-1.6086942099414834,-0.4877976162785462,31.763222928034736,27.27598548555924,0.19428806369102603,1.6055429821364413,2.086108569834856,-0.7732546770401783,16.754579290011296,0.5999984741211009,-1.6693505803642594,-1.2245018005371122,-4.1603817424381475,1.711378141363923,-2.692441771487637,0.24343817041340543,-2.279998779296875,87.0228896489169,64.05278912996799,1.4679399709505185,8,-0.4799995422363281,0.875,2.6675004959106445,0.07500076293946023,-0.289997100830071,0,-0.0055194831332784355,1.8615494767978182,61.31000137329102,1.0517220400740706,61.93999862670898,2.454551059255007,60.88000106811523,-0.0055194831332784355 9190,2016-08-23,61.209999084472656,61.97000122070313,61.18999862670898,61.540000915527344,1017500.0,-0.006331159079691839,-3.216198940140542,-1.6500343327992089,33.93543350572523,27.552108855882828,0.43046025543728206,1.8161522554621286,2.4849282207774124,-0.3673469404585106,16.98665963519331,0.7800025939941548,-1.7018503639707134,-1.4415012359619155,-4.326828156781687,1.4438256848578561,-2.8841646963717977,0.0011622244479738697,-1.8389994049072271,71.32069061815315,45.14353798969493,1.4426634604098874,8,-0.09000015258789062,1.2649993896484375,3.1750001907348633,0.46500015258789773,-0.829998016357429,1,0.02107500301947529,-1.6086942099414834,61.599998474121094,1.8615494767978182,61.31000137329102,1.0517220400740706,61.93999862670898,0.02107500301947529 9191,2016-08-24,61.06999969482422,61.18999862670898,60.41999816894531,61.02000045776367,1271500.0,-0.002287198035328064,4.310401073387828,-0.15151199889027606,32.04131119423947,28.32984547974496,0.4237668113159856,1.8194606458406497,2.610703573154481,-0.2143271798933739,18.76389069439216,0.7900009155273438,-1.7225392823488477,-1.4355005264282212,-4.331142155321828,1.4601411024653856,-2.8833213408750282,0.012320288018585757,-1.5950399536132807,41.93549974896861,14.536415167536266,1.4478208144468048,8,0.049999237060546875,1.404998779296875,3.2375001907348633,0.6049995422363352,-1.1899986267089915,2,0.02849192217392904,-3.216198940140542,61.209999084472656,-1.6086942099414834,61.599998474121094,1.8615494767978182,61.31000137329102,0.02849192217392904 9192,2016-08-25,61.25,61.47000122070313,60.81999969482422,61.09000015258789,975800.0,0.0029474423788320436,1.1666634877643776,3.2000457770656903,39.999965581607704,29.991877035536895,0.07094428597065416,1.4856552664616487,2.4385873828928197,-0.36208534067080933,20.507128121217622,0.6500015258789134,-1.7695421921043462,-1.1095003128051744,-3.9456179343925157,1.726617308782167,-2.5275591235988486,0.3085584979884999,-1.6752385996093722,53.548399799174796,22.393827724449107,1.4180588107936725,8,-0.2550010681152344,1.2249984741210938,2.945000648498535,0.424999237060554,-2.220001220703118,3,0.02808165258290818,4.310401073387828,61.06999969482422,-3.216198940140542,61.209999084472656,-1.6086942099414834,61.599998474121094,0.02808165258290818 9193,2016-08-26,59.68000030517578,61.58000183105469,59.47999954223633,61.45000076293945,2481500.0,-0.025632648078762754,1.0689651284499007,-11.062513411057864,33.167046472326035,31.113008879718684,1.3467565940139608,2.786617802405388,3.979692282089246,1.2340687415814813,21.849935226694782,2.1000022888183594,-1.7948294884776743,-2.4179998397827163,-5.228279137643142,0.39227945807771647,-3.8231394887129326,-1.0128601908525,2.290000915527351,8.032153739856183,-25.397911578777872,1.405139648930216,8,0.9650001525878906,2.7949981689453125,4.532500267028809,1.9949989318847727,-2.25,4,0.05160854558659089,1.1666634877643776,61.25,4.310401073387828,61.06999969482422,-3.216198940140542,61.209999084472656,0.05160854558659089 9194,2016-08-29,60.34000015258789,60.43999862670898,59.849998474121094,59.88999938964844,1087100.0,0.011058978619925997,-1.226404773386472,-0.2542376534229895,37.52912156899007,32.8917182399188,0.6220559270103152,1.8488822814664942,3.292713084391252,0.602729982511157,23.18802865635777,0.759998321533196,-1.7881204756089843,-1.5215000152587876,-4.061830250410125,1.0188302198925427,-2.791665132834453,-0.25133489768312245,1.580201034545908,34.5381538409685,-1.6941727468553367,1.2701651175756654,8,0.30500030517578125,2.134998321533203,4.024998664855957,1.3349990844726634,-3.0400009155273438,0,0.022207493357628394,1.0689651284499007,59.68000030517578,1.1666634877643776,61.25,4.310401073387828,61.06999969482422,0.022207493357628394 9195,2016-08-30,59.56000137329102,60.6500015258789,59.47000122070313,60.29999923706055,1780900.0,-0.012926728162485968,-1.5652231602341984,-1.6444369092527287,35.114484763444736,33.62702509185685,1.486235363852522,2.350893218854509,4.0477182749527785,1.406825818045732,25.375284655748825,1.180000305175767,-1.8167737126500683,-2.0484987258911076,-4.435324348334802,0.3383268965525872,-3.241911537112955,-0.8550859146692602,2.311395780944828,4.265408841417129,-33.47022442849814,1.1934128112218472,8,1.1599998474121094,2.914997100830071,4.804997444152825,2.1149978637695312,-2.25,1,0.02938213498404596,-1.226404773386472,60.34000015258789,1.0689651284499007,59.68000030517578,1.1666634877643776,61.25,0.02938213498404596 9196,2016-08-31,59.88000106811523,59.9000015258789,59.31999969482422,59.61999893188477,1817900.0,0.005372728130387694,2.866639540206636,-0.35135525244088195,36.56714141689777,34.20475688474256,1.1281000199669293,1.8235283895380334,3.7072175255290603,1.1162220420744262,27.32487339077041,0.5800018310546804,-1.7169017588407485,-1.5374990463256921,-3.8290929578232067,0.7540948651718224,-2.6832960020744494,-0.39170209057693484,1.8953402487793127,24.778798405255188,-14.144351391063772,1.145796955748756,8,0.7649993896484446,2.3999977111816477,4.512497901916511,1.7949981689453267,-2.7900009155273366,2,0.008350033251188993,-1.5652231602341984,59.56000137329102,-1.226404773386472,60.34000015258789,1.0689651284499007,59.68000030517578,0.008350033251188993 9197,2016-09-01,59.81999969482422,59.9900016784668,59.4900016784668,59.83000183105469,1685800.0,-0.0010020269241938218,2.0302862163036943,-0.038469438657239695,35.92749301722546,35.11613560538791,0.9563221225916934,1.650767840748479,3.746242708864969,1.1991819784809508,29.333846258963277,0.5,-1.4972907598115626,-1.396000480651857,-3.486937184621297,0.6949362233175833,-2.4414688326365734,-0.35053212866714034,1.808021124746105,22.12387289305692,-15.799940758333086,1.0454683519847199,9,0.8250007629394531,2.4599990844726562,4.544999122619629,1.8549995422363352,-2.4300003051757812,3,0.0010030319892528894,2.866639540206636,59.88000106811523,-1.5652231602341984,59.56000137329102,-1.226404773386472,60.34000015258789,0.0010030319892528894 9198,2016-09-02,60.56000137329102,60.61000061035156,59.68999862670898,59.7400016784668,1639400.0,0.012370472789066778,1.0000082928366631,-81.98245614035159,46.54588074889114,36.75865314103862,0.11034928715393022,0.7922948284420457,2.996655106900022,0.49513764689837814,29.991897900136188,0.9200019836425852,-1.357799661820458,-0.5549987792968665,-2.561980867938523,1.45198330934479,-1.5584898236176983,0.44849226502396533,0.9295381787945374,93.2330805502345,48.629930358484685,1.003491044320829,9,0.08499908447264914,1.7199974060058523,3.804997444152825,1.1149978637695312,-3.970001220703132,4,-0.025264243053153557,2.0302862163036943,59.81999969482422,2.866639540206636,59.88000106811523,-1.5652231602341984,59.56000137329102,-0.025264243053153557 9199,2016-09-06,61.459999084472656,61.540000915527344,60.63000106811523,60.72999954223633,1738500.0,0.014861256452655347,1.0449361147662701,0.8902436755086963,58.391609790711655,39.47600606159267,-0.9069737455597604,-0.18989721358099132,2.079923376371198,-0.35979149722649595,30.13308196145949,0.979999542236321,-1.2952905502644256,0.3909990310668974,-1.5344192014946074,2.316417263628402,-0.5717100852138586,1.3537081473476533,-2.1399993896484375,96.39631589799987,44.24471007069089,0.9627091162807541,9,-1.0099983215332031,0.8199996948242188,2.9049997329711914,0.21500015258789773,-4.040000915527344,1,-0.06557108427154235,1.0000082928366631,60.56000137329102,2.0302862163036943,59.81999969482422,2.866639540206636,59.88000106811523,-0.06557108427154235 9200,2016-09-07,61.11000061035156,61.43000030517578,60.93000030517578,61.40999984741211,1848300.0,-0.005694736077689222,1.941175150624376,-0.4109581166880046,51.425030217457014,41.62975261972795,-0.6399492772127005,0.0550229170948171,2.371379692534518,0.027151336353021804,30.25569049186027,0.529998779296875,-1.1455823693339724,0.10950050354004048,-1.6984517922531168,1.9174527993331978,-0.7944756443565382,1.0134766514366191,-1.745600891113284,80.63062753453846,26.233215564777076,0.9039761478965781,9,-0.6599998474121094,1.1149978637695312,3.277498245239258,0.5649986267089915,-2.9300003051757812,2,-0.0623466099695249,1.0449361147662701,61.459999084472656,1.0000082928366631,60.56000137329102,2.0302862163036943,59.81999969482422,-0.0623466099695249 9201,2016-09-08,61.40999984741211,61.599998474121094,60.9000015258789,60.91999816894531,1524800.0,0.004909167633189826,-1.6415230143591888,-1.6333430820289154,46.374832356609474,42.338071150283696,-0.9908455648054613,-0.3312684032943878,2.0202754878172016,-0.23937247157572017,30.1189509137457,0.6999969482421946,-1.0553197731090123,0.45349979400634766,-1.262826898686157,2.1698264866988524,-0.4046635523399047,1.3116631403526,-2.0020881042480525,90.9953120734448,37.315028355617294,0.8581633463462524,9,-0.9500007629394531,0.575000762939446,3.2049989700317383,0.2649993896484446,-3.6699981689453125,3,-0.06676434594216774,1.941175150624376,61.11000061035156,1.0449361147662701,61.459999084472656,1.0000082928366631,60.56000137329102,-0.06676434594216774 9202,2016-09-09,59.09000015258789,60.90999984741211,59.02999877929688,60.86999893188477,2172400.0,-0.03777885850169049,1.021505861506018,-3.6326381266008196,37.66664942987173,42.83802703445544,1.1069434620755914,1.8214251508337043,4.2663158815873174,2.1009518165022314,30.65612911507005,2.3800010681152273,-1.0286090851627563,-1.7009998321533217,-3.468827054920432,0.0668273906137884,-2.584913443536877,-0.8170862207697667,2.509998321533203,2.334684062875448,-48.53057617568643,0.8839136113835551,9,1.2249984741210938,2.5449981689453125,5.527498245239258,2.8799991607666087,-1.0499992370605469,4,-0.03384667447682188,-1.6415230143591888,61.40999984741211,1.941175150624376,61.11000061035156,1.0449361147662701,61.459999084472656,-0.03384667447682188 9203,2016-09-12,60.18000030517578,60.290000915527344,59.08000183105469,59.08000183105469,2447700.0,0.018446440172164236,-1.2000013871645663,-0.6179770946559887,42.75510799880107,43.41869219332334,0.10652976084968913,0.5816780932781995,3.0767462340023997,1.0700745418940443,31.912577702836924,1.2099990844726562,-0.9517779239088284,-0.49699974060058594,-2.0978288065429567,1.1038293253417848,-1.2974142735717749,0.303414792370603,1.4199981689453125,44.74714639830179,-1.4806186255647376,0.8004145329711865,9,0.13499832153320312,1.1849994659423828,4.437498092651367,1.789999008178718,-1.8800010681152344,0,-0.04636093222630622,1.021505861506018,59.09000015258789,-1.6415230143591888,61.40999984741211,1.941175150624376,61.11000061035156,-0.04636093222630622 9204,2016-09-13,59.47000122070313,60.18999862670898,59.16999816894531,60.06000137329102,2123600.0,-0.011797924241811364,1.4000161564664648,-0.5363645191047239,41.40316846193744,44.117434826489195,0.7600709383765789,1.2203558289096463,3.6849321450667816,1.8551480014639168,32.205845330746286,1.0200004577636648,-1.0016429151456734,-1.1219989776611285,-2.7916604372212177,0.5476624818989606,-1.9568297074411731,-0.28716824788108397,2.07859725952148,17.120719597452958,-24.861695308734408,0.8348307297800451,9,0.8449974060058523,1.5999984741210866,4.677497863769524,2.499998092651367,-1.2900009155273509,1,-0.04842779567848121,-1.2000013871645663,60.18000030517578,1.021505861506018,59.09000015258789,-1.6415230143591888,61.40999984741211,-0.04842779567848121 9205,2016-09-14,59.97000122070313,60.27999877929688,59.47000122070313,59.6500015258789,1988000.0,0.008407600298248052,-1.3823446914023991,-0.542372223838643,44.75191353737605,45.026853950986784,0.36246234344527295,0.7551340680565133,3.0620067572365386,1.421916660510938,31.690767725154224,0.80999755859375,-0.837580237506252,-0.6194990158080955,-2.292912082069954,1.0539140504537627,-1.4562055489390247,0.2172075173228336,1.5282252655029254,36.5759748259638,-5.1887949231482295,0.836706533130929,9,0.34499740600585227,1.0049972534179616,3.989997863769524,2.194997787475586,-1.9099998474121094,2,-0.04252131065285847,1.4000161564664648,59.47000122070313,-1.2000013871645663,60.18000030517578,1.021505861506018,59.09000015258789,-0.04252131065285847 9206,2016-09-15,60.18000030517578,60.290000915527344,59.540000915527344,59.709999084472656,2161600.0,0.0035017355377366943,1.1739053516143299,1.4687552154113264,44.909608686625525,46.024866803142345,0.22293763917037523,0.5164842160668215,2.7344684249926416,1.2778708320847016,30.73105270111206,0.75,-0.7463389081117668,-0.374499893188478,-2.051607556072213,1.302607769695257,-1.213053724630349,0.46405393825339303,1.2688616268920896,61.17025917606629,20.032845546641013,0.8385538314418686,9,0.13499832153320312,0.7949981689453125,3.7649993896484446,2.224998474121101,-2.490001678466804,3,-0.03323363226749587,-1.3823446914023991,59.97000122070313,1.4000161564664648,59.47000122070313,-1.2000013871645663,60.18000030517578,-0.03323363226749587 9207,2016-09-16,60.790000915527344,60.9000015258789,59.68999862670898,60.06000137329102,2509100.0,0.010136267983685832,1.5473724787883305,1.5531864813972966,55.81152430582466,47.05438275391274,-0.2626151757886106,-0.19403715712270753,2.0525357201210994,0.7397965681570113,30.59775517059755,1.2100028991699219,-0.5367756995936972,0.29300060272216655,-1.258230351092351,1.844231556536684,-0.48261487418508864,1.0686160796294217,0.6104837534851058,93.95600940679388,46.622106475485,0.7756154769072583,9,-0.4750022888183594,0.18499755859375,2.9749984741210938,1.934997558593757,-2.990001678466797,4,-0.050172712471229786,1.1739053516143299,60.18000030517578,-1.3823446914023991,59.97000122070313,1.4000161564664648,59.47000122070313,-0.050172712471229786 9208,2016-09-19,61.47000122070313,61.5099983215332,60.79999923706055,60.9900016784668,1447000.0,0.01118605518892335,1.5357393442734624,0.6575340318240174,55.9038743708438,46.77796770726075,-0.8939673744755581,-0.9079891509685822,1.2860672015123171,0.1205994844457905,30.203144967874092,0.7199974060058594,-0.3333737763501077,0.965000915527348,-0.60541559222861,2.535417423283306,0.17979266164937258,1.7502091694053235,-2.44000244140625,98.29072229820854,47.300131231873266,0.7852082538779774,9,-1.1550025939941477,-0.49500274658203836,2.247497558593743,1.3449974060058665,-3.340000152587905,0,-0.05579958088597792,1.5473724787883305,60.790000915527344,1.1739053516143299,60.18000030517578,-1.3823446914023991,59.97000122070313,-0.05579958088597792 9209,2016-09-20,61.2599983215332,61.849998474121094,61.209999084472656,61.61000061035156,1591100.0,-0.0034163477305935164,-1.8444369092527444,-0.729172130430971,59.444427490234354,47.66901184868045,-0.7993815929196941,-0.7639313972041109,1.409247241085808,0.38473420121049173,29.692803671854133,0.6399993896484375,-0.10815247853768284,0.7719980239868178,-0.7552774343462616,2.2992734823198973,0.008360294820278114,1.5356357531533575,-2.180399551391595,75.21004901410791,17.55270922435062,0.7636377291665414,9,-0.8199996948242188,-0.4099998474121094,2.4300003051757812,1.6000003814697408,-2.4299964904785156,1,-0.04831862823333122,1.5357393442734624,61.47000122070313,1.5473724787883305,60.790000915527344,1.1739053516143299,60.18000030517578,-0.04831862823333122 9210,2016-09-21,62.5,62.52999877929688,61.099998474121094,61.4000015258789,1321500.0,0.020241621162939705,1.4655261998250315,-3.1428322307114023,63.20563713699341,49.53910126872311,-2.0355348966168094,-2.005138727239263,0.13372718447346443,-0.7954512389688801,29.159238936511073,1.4300003051757884,-0.02208899945196663,1.9474996566772447,0.19891439496763041,3.696084918386859,1.073207025822441,2.8217922875320482,-3.30958524169921,98.9966956277667,35.644555789335186,0.8742926308548066,9,-1.720001220703118,-1.720001220703118,0.6399993896484375,0.3599987030029439,-4.209999084472656,2,-0.06911999511718747,-1.8444369092527444,61.2599983215332,1.5357393442734624,61.47000122070313,1.5473724787883305,60.790000915527344,-0.06911999511718747 9211,2016-09-22,62.81000137329102,62.9900016784668,62.34000015258789,62.68999862670898,1055500.0,0.0049600219726564365,1.708320750218549,0.10909355731418419,64.70010371323387,52.542818411318905,-2.375914430381286,-2.295806968470437,-0.22665359092267323,-1.0465795514580876,28.193268904724466,0.6500015258789062,-0.12081867720780792,2.170500946044932,0.15997655713418624,4.181025334955677,1.1652387515895626,3.175763140500301,-3.4192115737304647,94.5454503419355,24.90507887038889,1.0052621944553712,9,-1.7749996185302805,-1.8000011444091868,-0.3325023651123118,0.2499980926513672,-4.290000915527351,3,-0.07562489884007328,1.4655261998250315,62.5,-1.8444369092527444,61.2599983215332,1.5357393442734624,61.47000122070313,-0.07562489884007328 9212,2016-09-23,62.97000122070313,63.20000076293945,62.34000015258789,62.61000061035156,1527500.0,0.0025473625842038494,1.0975632449129598,2.9999364231671017,62.56517105873957,54.74393652908985,-2.1541929291869195,-2.445735825229299,-0.427508088915836,-1.154640886061621,27.61530890637896,0.8600006103515625,-0.11544867572870743,2.2445007324218835,-0.008501639732521937,4.497503104576289,1.1179995463446843,3.3710019184990827,-3.291274470830075,90.41669183305655,22.77911188598344,1.1265011860772016,9,-1.7850017547607493,-1.855001449584968,-0.9775018692016673,-0.26000213623046875,-3.25,4,-0.08384949168872191,1.708320750218549,62.81000137329102,1.4655261998250315,62.5,-1.8444369092527444,61.2599983215332,-0.08384949168872191 9213,2016-09-26,62.7599983215332,63.06999969482422,62.5099983215332,62.81999969482422,1481300.0,-0.0033349673669830215,1.0,-0.16667019878777276,57.30336211785006,56.51062471308014,-1.7206780859639395,-2.100868781430009,-0.2606752054979182,-0.9117555251416007,26.146890674275554,0.5600013732910156,-0.08871034776964848,1.880497932434082,-0.4896179845192421,4.250613849387406,0.69543997395742,3.065555890910744,-2.729144170353507,79.04752562656334,14.42612606141003,1.1850579584766605,9,-1.424997329711914,-1.644998550415039,-0.9149990081787109,-0.04999923706053977,-4.239997863769531,0,-0.07903121760873055,1.0975632449129598,62.97000122070313,1.708320750218549,62.81000137329102,1.4655261998250315,62.5,-0.07903121760873055 9214,2016-09-27,61.68000030517578,63.349998474121094,61.599998474121094,63.0099983215332,1760600.0,-0.017208381855339683,-1.3489906424813425,22.166126263589547,52.95949847253736,57.42257859476472,-0.32880117594964275,-0.9647998228753707,0.7533640249586071,0.1972543319125677,24.382493652011288,1.75,0.20395704067138354,0.7334999084472642,-1.6481335214767299,3.1151333383712583,-0.45731680651473283,1.9243166234092612,-1.3322314928201067,25.77785915798611,-35.29754727728758,1.190816714961998,9,-0.2350006103515625,-0.4900016784667969,0.11749839782714844,1.029998779296882,-3.700000762939453,1,-0.057555110562518275,1.0,62.7599983215332,1.0975632449129598,62.97000122070313,1.708320750218549,62.81000137329102,-0.057555110562518275 9215,2016-09-28,61.31000137329102,61.90999984741211,60.86999893188477,61.9000015258789,1626500.0,-0.0059986856364154795,2.409856979369235,0.44360979891064783,49.48454419108403,57.93090476192679,0.2807946801964505,-0.48166848004749596,1.054323916464071,0.6059044792633088,22.53865651028775,1.0400009155273366,0.37638346749874785,0.2760009765625071,-2.0181321789357796,2.5701341320607938,-0.8710656011866362,1.4230675543116504,-0.6019650015234959,17.742037202534362,-37.91498629233021,1.1470665777491444,9,0.20999717712401633,-0.12000274658203836,0.48749732971190696,1.3999977111816406,-3.069999694824226,2,-0.04045016288837855,-1.3489906424813425,61.68000030517578,1.0,62.7599983215332,1.0975632449129598,62.97000122070313,-0.04045016288837855 9216,2016-09-29,60.38000106811523,61.11000061035156,59.93999862670898,61.08000183105469,1736800.0,-0.015168818860619715,2.078959388442464,1.1864416642421123,57.76173351487174,58.147594674043134,1.388124733914161,0.5140677169622379,1.9078907983617057,1.556287725596711,20.770581258291664,1.3700027465820455,0.616224547804066,-0.6789993286132869,-2.930687519300456,1.572688862073882,-1.8048434239568678,0.44684476673029394,2.9699974060058665,12.903297979329013,-47.453904962824616,1.1258440953435838,9,1.2649974822998118,0.8099975585937571,1.4174976348877024,2.329998016357436,-2.659999847412095,3,-0.03461411254746638,2.409856979369235,61.31000137329102,-1.3489906424813425,61.68000030517578,1.0,62.7599983215332,-0.03461411254746638 9217,2016-09-30,59.88000106811523,60.86999893188477,59.540000915527344,60.5,2245300.0,-0.00828088756467471,-1.046151995234571,0.8857117944861348,48.05700102729924,57.27571985809373,1.9505919943187777,1.0738502084120896,2.3015047474435946,2.0747685289547846,19.140534207935918,1.329998016357429,0.7835040657574481,-1.181999397277842,-3.4268864666536842,1.0628876720980003,-2.3044429319657667,-0.0595558625899173,3.4017974090576217,8.923894237700662,-51.20165161241428,1.1224435346879227,9,1.5649986267089915,1.309997558593757,1.9174976348877024,2.829998016357436,-1.2999992370605398,4,-0.022712100636145927,2.078959388442464,60.38000106811523,2.409856979369235,61.31000137329102,-1.3489906424813425,61.68000030517578,-0.022712100636145927 9218,2016-10-03,59.02999877929688,59.86000061035156,58.709999084472656,59.86000061035156,1799000.0,-0.014195094750440007,1.77108190091001,1.338714937026596,47.20100521535546,55.915339605329414,2.702252075185129,1.900806763697453,3.011451086467808,2.938017464173747,18.490771891200758,1.170001983642571,0.9238278297722147,-1.9555015563964773,-4.370267215709447,0.45926410291649233,-3.1628843860529585,-0.748118726739996,4.102127795410148,6.896546054254363,-56.245272610990924,1.2073828296564837,10,1.999999999999993,1.999999999999993,2.7049999237060476,3.6800003051757812,-0.02000045776367898,0,0.011689013309758911,-1.046151995234571,59.88000106811523,2.078959388442464,60.38000106811523,2.409856979369235,61.31000137329102,0.011689013309758911 9219,2016-10-04,57.43000030517578,59.04999923706055,57.0,58.88999938964844,3239400.0,-0.027104836645909902,1.3033715089066813,1.7590311609523084,35.825898369047835,52.87314640889102,4.136867457993098,3.3554428920196955,4.447979641889191,4.540177113401626,19.27215795548559,2.049999237060547,0.8457357715156206,-3.3540000915527344,-6.23047745278533,-0.47752273032013903,-4.792238772169036,-1.9157614109364332,5.436798620117187,8.757643962095427,-55.35920644272203,1.4382386806162986,10,2.7449989318847656,2.7449989318847656,4.129999160766602,5.279998779296882,-1.2000007629394531,1,0.01897962992853497,1.77108190091001,59.02999877929688,-1.046151995234571,59.88000106811523,2.078959388442464,60.38000106811523,0.01897962992853497 9220,2016-10-05,57.29999923706055,58.18000030517578,57.06000137329102,57.4000015258789,2929100.0,-0.0022636438694833005,-2.8620784909532873,0.06849476131998573,33.78379365257341,49.438000846595415,3.857315798221272,3.3575145489425395,4.43477531103585,4.6759164848953105,20.095771093628294,1.1199989318847585,0.7004241178545456,-3.293501091003421,-6.557604480879704,-0.02939770112713802,-4.925552785941562,-1.6614493960652794,5.097455774208981,7.299250426020873,-54.82785066280647,1.6320516949381427,10,2.875,2.875,4.260000228881836,5.4099998474121165,-1.8499984741210938,2,0.011867370230887797,1.3033715089066813,57.43000030517578,1.77108190091001,59.02999877929688,-1.046151995234571,59.88000106811523,0.011867370230887797 9221,2016-10-06,57.31000137329102,57.52000045776367,56.65999984741211,57.0,1692600.0,0.00017455735364135805,1.3561675332479817,-3.099942780850949,28.985535957393523,45.70693027977918,3.3358981972006063,3.1880549098907025,4.300653089636192,4.6679369278730505,21.234396247875047,0.8600006103515625,0.5193135239409088,-3.0784990310668903,-6.629109253210871,0.4721111910770901,-4.853804142138884,-1.3031939199948965,4.6556572370769445,15.439469530438895,-40.89918662559283,1.7753051110719908,10,2.694997787475579,2.694997787475579,4.287498474121087,5.399997711181641,-2.3600006103515696,3,0.01622753939784749,-2.8620784909532873,57.29999923706055,1.3033715089066813,57.43000030517578,1.77108190091001,59.02999877929688,0.01622753939784749 9222,2016-10-07,57.09000015258789,58.2599983215332,57.02999877929688,57.7599983215332,2110500.0,-0.0038387928011054395,-2.113919283030932,-2.161274841567661,21.99491797193039,41.783769819121446,2.9436646154553046,3.4262017870715056,4.385615991827535,4.908660900945165,20.754108848948757,1.229999542236321,0.15725452430992704,-3.198500251770021,-7.006427095318983,0.6094265917789343,-5.102463673544499,-1.2945368299955433,4.345092581484494,13.437506332991997,-36.041505766752906,1.9039634217744783,10,2.914999008178711,2.914999008178711,4.372499465942383,5.619998931884773,-2.509998321533203,4,0.011035226246827845,1.3561675332479817,57.31000137329102,-2.8620784909532873,57.29999923706055,1.3033715089066813,57.43000030517578,0.011035226246827845 9223,2016-10-10,57.38999938964844,57.61000061035156,57.0099983215332,57.27999877929688,1555100.0,0.005254847368343363,1.1818143986683312,-0.1641804641417371,25.537324438490202,38.7368615931162,2.013573250593815,3.063534589763819,3.927424017300808,4.647466132975978,20.25180956475701,0.6000022888183594,-0.2816386128501023,-2.7590009689331083,-6.782008174153589,1.264006236287372,-4.7705045715433485,-0.7474973663228681,3.5675840557579193,30.543921701323494,-15.03255078727516,2.0115036026102406,10,1.8950004577636719,2.614999771118164,4.072500228881836,5.319999694824226,-1.80999755859375,0,0.020735362503260246,-2.113919283030932,57.09000015258789,1.3561675332479817,57.31000137329102,-2.8620784909532873,57.29999923706055,0.020735362503260246 9224,2016-10-11,56.59000015258789,57.31000137329102,56.459999084472656,57.1500015258789,2672400.0,-0.013939697605308665,-1.0731674412329966,-5.090893327784978,10.441794755126878,34.3987783224543,2.2525008333198997,3.8332408053870424,4.551514924828098,5.47354926389427,19.82996735454108,0.9300003051757812,-0.7606039066393606,-3.4150001525878935,-7.73551450920823,0.9055142040324426,-5.5752573308980615,-1.2547429742777254,3.9378249330190442,7.222284623160732,-30.291654022670073,2.160257178310168,10,2.1949996948242188,3.3149986267089844,4.872499465942383,6.119998931884773,-1.4500007629394531,1,0.04276370670471974,1.1818143986683312,57.38999938964844,-2.113919283030932,57.09000015258789,1.3561675332479817,57.31000137329102,0.04276370670471974 9225,2016-10-12,57.41999816894531,57.56999969482422,56.7400016784668,56.7400016784668,1597400.0,0.01466686718712551,-1.4411832354409644,-1.214276469506354,16.270324955801613,29.78862181589095,0.908182110317,2.9538533449682234,3.566133345825932,4.673289302389762,19.396689899295914,0.9799995422363281,-1.181798623722159,-2.4575019836425795,-6.9301885843234885,2.0151846170383294,-4.6938452839830305,-0.22115868330212862,2.619687796525511,53.33330507630457,22.081980251283824,2.236343300340454,10,1.2450008392333984,2.4850006103515625,3.9450016021728516,5.290000915527351,-1.8899993896484304,2,-0.020724462986008496,-1.0731674412329966,56.59000015258789,1.1818143986683312,57.38999938964844,-2.113919283030932,57.09000015258789,-0.020724462986008496 9226,2016-10-13,58.18000030517578,58.599998474121094,57.349998474121094,57.349998474121094,2019000.0,0.013235843964925609,-2.0120415479363913,1.2205972275983552,22.118750272002472,26.906593954191308,-0.219825460414512,2.146379722477235,2.686034217075118,3.956049366699645,18.565428443210028,1.25,-1.4980415693135711,-1.5974998474121094,-6.130731416316365,2.9357317214921537,-3.8641156318642373,0.6691159370400186,1.4301232345752624,80.37391174142763,54.268247349413286,2.2666157844521315,10,-0.020000457763671875,1.7249984741210938,3.157499313354492,4.529998779296882,-2.650001525878899,3,-0.046923333240228016,-1.4411832354409644,57.41999816894531,-1.0731674412329966,56.59000015258789,1.1818143986683312,57.38999938964844,-0.046923333240228016 9227,2016-10-14,57.7400016784668,58.36000061035156,57.63999938964844,57.93999862670898,1647800.0,-0.007562712691664308,-2.5999923706345727,-0.24095964702637254,21.54196815895442,24.055589836813414,-0.12886001998574415,2.4729538665697532,2.9935112745777346,4.42263470668469,18.496115960994597,0.720001220703125,-1.789232768433365,-1.8849985122680692,-6.479606625492522,2.7096096009563837,-4.182302568880296,0.4123055443441572,1.492106926650841,59.8132223862186,38.73528547264754,2.297304056612226,10,0.014997482299804688,2.164997100830078,3.4824981689453125,4.9699974060058665,-1.7300033569335938,4,-0.048320069872249904,-2.0120415479363913,58.18000030517578,-1.4411832354409644,57.41999816894531,-1.0731674412329966,56.59000015258789,-0.048320069872249904 9228,2016-10-17,58.040000915527344,58.2400016784668,57.88000106811523,57.88000106811523,1514300.0,0.005195691519566115,-3.500011920940013,-0.8000114442664865,27.363190453009523,23.1152889572536,-0.6526966963391914,2.0056424396829087,2.60268622955185,4.153152618184677,19.151126374042526,0.5,-2.1207853466692086,-1.413499259948729,-5.974073125943221,3.14707460604577,-3.6937861929459785,0.8667876730485204,0.8594545471128967,73.83188232190349,51.14468436023893,2.280286932997248,10,-0.5100021362304688,1.8649978637695312,2.93499755859375,4.524997711181655,-1.4500007629394531,0,-0.05961404255503744,-2.5999923706345727,57.7400016784668,-2.0120415479363913,58.18000030517578,-1.4411832354409644,57.41999816894531,-0.05961404255503744 9229,2016-10-18,58.29999923706055,58.599998474121094,57.540000915527344,58.34000015258789,1489500.0,0.004479640203858937,2.785722070844687,-0.2500059604701508,31.02142483988375,22.808359089176975,-0.8675384699691833,1.5942566725895446,2.2594582806737264,3.9108033912995666,20.084423698446688,1.05999755859375,-2.335923620693272,-1.0055009841918974,-5.51101831702951,3.5000163486457154,-3.2582596506107038,1.247257682226909,0.3067214601995829,83.87098097365188,58.05665445191285,2.252758666418805,10,-0.7700004577636719,1.6049995422363281,2.5399999618530273,4.264999389648452,-2.5799980163574148,1,-0.04665518767754617,-3.500011920940013,58.040000915527344,-2.5999923706345727,57.7400016784668,-2.0120415479363913,58.18000030517578,-0.04665518767754617 9230,2016-10-19,58.18000030517578,58.38999938964844,57.79999923706055,58.25,1414000.0,-0.0020583007453709445,2.3714441416893735,1.7499523173755485,34.55055412236507,23.42669444084048,-0.681221791963246,1.4482714804469907,2.2898934296041276,4.046974756141353,21.432411895538223,0.5900001525878906,-2.500235425233683,-0.9094999313354464,-5.178169437593731,3.359169574922838,-3.043834684464592,1.2248348217936993,-1.720001220703125,66.400146484375,37.34356741019779,2.134334753129143,10,-0.6500015258789062,1.7249984741210938,2.5124988555908203,4.384998321533217,-1.6199989318847585,2,-0.052251648325565614,2.785722070844687,58.29999923706055,-3.500011920940013,58.040000915527344,-2.5999923706345727,57.7400016784668,-0.052251648325565614 9231,2016-10-20,58.06000137329102,58.540000915527344,57.86999893188477,58.2400016784668,1663200.0,-0.002062546085515926,-1.3928420593725235,2.571444141689272,36.49851430511937,25.038205144528142,-0.49578431383721977,1.2587006064837993,2.3232127300134167,4.176065990242009,22.35654083299243,0.670001983642571,-2.4228416140784432,-0.7919988632202077,-4.702630152424007,3.1186324259835914,-2.7473145078221037,1.1633167813816883,-1.5614022827148517,49.05675994702664,16.73254425298012,1.9553156446018993,10,-0.5300025939941477,1.8449974060058523,2.5849971771240163,4.504997253417976,-0.02000045776367898,3,-0.0435756550835702,2.3714441416893735,58.18000030517578,2.785722070844687,58.29999923706055,-3.500011920940013,58.040000915527344,-0.0435756550835702 9232,2016-10-21,57.68999862670898,58.06000137329102,57.45000076293945,57.7599983215332,1486900.0,-0.006372765033248129,-1.2182024996879117,0.38888653414153745,39.29712051216889,26.567071374936884,-0.03544921993202621,1.2784012712031156,2.596903043650997,4.548151959935254,23.26316541316038,0.6100006103515696,-2.3180422778457697,-0.8980014801025433,-4.320537332706955,2.5245343725018685,-2.6092694064047492,0.8132664461996626,-1.1097434631347625,20.86942099414464,-14.065170772537208,1.7112679263022048,10,-0.15999984741210227,2.2150001525878977,2.954999923706062,4.875000000000021,0.34000015258790484,4,-0.03744149590622581,-1.3928420593725235,58.06000137329102,2.3714441416893735,58.18000030517578,2.785722070844687,58.29999923706055,-0.03744149590622581 9233,2016-10-24,57.79999923706055,58.11999893188477,57.5099983215332,57.9900016784668,1348600.0,0.0019067535616241749,1.7111322098266728,2.7143324250678442,53.87839514022007,31.393360306613904,-0.09071484830329979,0.819788329938774,2.38794826676925,4.445206507634488,24.19340683465091,0.6100006103515696,-2.1669092740831744,-0.5400009155273438,-3.3544604641856566,2.274458633130969,-1.9472306898564966,0.8672288588018091,-1.141354243408209,30.434710497072633,-7.488421082349266,1.4072297743291555,10,-0.12999916076660156,2.104999542236328,2.844999313354492,4.625,-1.7900009155273438,0,-0.030968874379839417,-1.2182024996879117,57.68999862670898,-1.3928420593725235,58.06000137329102,2.3714441416893735,58.18000030517578,-0.030968874379839417 9234,2016-10-25,58.13000106811523,58.1500015258789,57.63999938964844,57.68000030517578,1849200.0,0.005709374315062021,1.0816342418510096,-2.3683946353998984,58.35011697378672,36.0688927530567,-0.20036525994706977,0.22155210455889573,2.0023736464732877,4.102854422812911,25.78137868372046,0.5100021362304616,-1.9240755178039137,-0.03249912261963317,-2.366864402494137,2.301866157254871,-1.1996817625568852,1.1346835173176189,-1.3961018375878922,62.3853403654403,19.73800433746905,1.1671826399372527,10,-0.15500259399413352,1.7749977111816477,2.514997482299812,4.199996948242195,-2.75,1,-0.026492360007404847,1.7111322098266728,57.79999923706055,-1.2182024996879117,57.68999862670898,-1.3928420593725235,58.06000137329102,-0.026492360007404847 9235,2016-10-26,58.83000183105469,59.16999816894531,57.88000106811523,58.22000122070313,2266200.0,0.012041987787325459,1.0000059142901188,1.3555546136565986,63.427566243298045,40.658761194311765,-0.7591568417209515,-0.7101816956309719,1.2908619092650468,3.400995022718405,26.364242157042906,1.2899971008300852,-1.7041197988452055,0.791501617431642,-1.0504233392435935,2.6334265741068776,-0.1294608609059793,1.7124640957692634,-2.0238585331273526,80.23274124115355,32.73334821274196,0.920962478337619,10,-0.5200023651123047,1.0749969482421875,1.8149967193603516,3.4999961853027344,-3.19000244140625,2,-0.052864193669119985,1.0816342418510096,58.13000106811523,1.7111322098266728,57.79999923706055,-1.2182024996879117,57.68999862670898,-0.052864193669119985 9236,2016-10-27,58.290000915527344,58.88000106811523,57.97999954223633,58.88000106811523,2328200.0,-0.009179005587626743,2.050851841075923,-0.9672123971283484,60.033451963197706,44.935592728116575,-0.22563985595118652,-0.3528788521588879,1.78511502953058,3.939331439472241,26.229180949017984,0.9000015258788991,-1.2908311710150429,0.35600070953368856,-1.1291884269731014,1.8411898460404785,-0.3865938587197064,1.0985952777870835,-1.342026325338928,48.83729182699878,-2.847984203335244,0.7425945682533951,10,0.019998550415039062,1.6149978637695312,2.4899978637695384,4.039997100830078,-2.6000022888183665,3,-0.029679181936253518,1.0000059142901188,58.83000183105469,1.0816342418510096,58.13000106811523,1.7111322098266728,57.79999923706055,-0.029679181936253518 9237,2016-10-28,58.52000045776367,58.88000106811523,58.22000122070313,58.290000915527344,1515600.0,0.00394578038469473,-2.5675770416422408,-0.38982963178483,59.560076965230714,48.513024562807814,-0.3725372783213814,-0.7272782712932724,1.4769249687127513,3.697012574718073,25.794993106017273,0.6599998474120952,-0.9433950270014861,0.6540002822875977,-0.554869047630433,1.8628696122056283,0.049565617328582334,1.258434947246613,-1.4387044528498407,60.843507775318905,6.216145560235752,0.6044346649590165,10,-0.21000099182128906,1.3849983215332031,2.502500534057617,3.80999755859375,-3.1000022888183594,4,-0.008202316105290652,2.050851841075923,58.290000915527344,1.0000059142901188,58.83000183105469,1.0816342418510096,58.13000106811523,-0.008202316105290652 9238,2016-10-31,59.72000122070313,60.13000106811523,58.63999938964844,58.77000045776367,1855200.0,0.02050582285633351,-1.4628067907753788,4.13044632046841,74.80190480911705,53.377522337167065,-1.463021021550908,-1.9741510589739804,0.23137548353710002,2.48084740655365,25.12434744677178,1.6100006103515554,-0.6437264917682057,1.8195009231567454,0.4429984156608242,3.1960034306526666,1.1312496694087812,2.5077521769047095,-2.5133830859474102,83.53415377356086,21.963964389136635,0.6882512537479609,10,-0.9300003051757884,0.1849975585937429,1.4299983978271413,2.6099967956542898,-3.4099998474121094,0,-0.028298767696950056,-2.5675770416422408,58.52000045776367,2.050851841075923,58.290000915527344,1.0000059142901188,58.83000183105469,-0.028298767696950056 9239,2016-11-01,58.52000045776367,59.7400016784668,58.38999938964844,59.70000076293945,1654700.0,-0.02009378329556122,1.1428571428571428,-1.2421045868686087,58.23354498798768,56.008965766680696,-0.2553880132678117,-0.7255000145729298,1.3615953908948057,3.6541886275248743,23.389814543537895,1.3500022888183594,-0.30936926151939304,0.565000152587892,-0.8193569025470211,1.9493572077228052,-0.12717837497956452,1.2571786801553486,-1.0795116883391884,28.44441731770865,-32.75625081451181,0.6921785275674562,11,0.2700004577636719,1.3849983215332031,2.7049999237060547,3.80999755859375,-2.0499992370605398,1,-0.04289135537587774,-1.4628067907753788,59.72000122070313,-2.5675770416422408,58.52000045776367,2.050851841075923,58.290000915527344,-0.04289135537587774 9240,2016-11-02,57.97999954223633,58.4000015258789,57.38999938964844,58.4000015258789,1922700.0,-0.009227630063282088,3.809511266927768,0.35593379238999817,48.45200717351728,57.337131640947135,0.28302209606134454,-0.13907349876515696,1.8366746324967949,4.1642789138550995,21.341321600528534,1.1300010681152344,-0.08218884105248492,-0.009000778198242188,-1.3585886067672917,1.3405870503708073,-0.6837946924827634,0.665793136086279,2.150001525878899,21.532839093661956,-35.70409164852102,0.6747939142845231,11,0.7800006866455078,1.2049999237060547,3.3374996185302734,4.349998474121094,-0.8199996948242188,2,-0.04484302336406709,1.1428571428571428,58.52000045776367,-1.4628067907753788,59.72000122070313,-2.5675770416422408,58.52000045776367,-0.04484302336406709 9241,2016-11-03,58.2400016784668,58.5,57.54999923706055,57.83000183105469,1279200.0,0.004484341812404979,1.0430201031202702,-0.9761855024023561,53.98088765728015,58.96866132373727,0.057259601724034326,-0.3434382346511029,1.5179468148790676,3.8648764291432443,18.952747876958064,0.9500007629394531,0.10131009945914116,0.20450134277344034,-1.1102175018136364,1.5192201873605171,-0.45285807952009804,0.8618607650669787,1.8351993560790945,31.02196234032934,-24.819633446067122,0.6573594222935367,11,0.5199985504150391,0.5449981689453125,3.114996910095215,4.089996337890625,-0.3000030517578196,3,-0.04464289515602238,3.809511266927768,57.97999954223633,1.1428571428571428,58.52000045776367,-1.4628067907753788,59.72000122070313,-0.04464289515602238 9242,2016-11-04,57.72000122070313,59.0,57.65999984741211,58.6500015258789,2101800.0,-0.008928579031204364,-1.5523738247133536,-2.268294271439037,47.53846677519963,58.264224838735004,0.65035529590849,0.23840338218118973,1.9661655085336847,4.352112020851827,17.383165047947962,1.3400001525878906,0.23705251230141755,-0.346999168395989,-1.5948209184447109,0.9008225816527329,-0.9709100434203464,0.2769117066283684,2.301495780944812,12.043855069437484,-39.8068557360277,0.6239108750243594,11,1.0399990081787038,0.9449977874755788,3.6974973678588796,4.60999679565429,0.5999984741210866,4,-0.03516982936698254,1.0430201031202702,58.2400016784668,3.809511266927768,57.97999954223633,1.1428571428571428,58.52000045776367,-0.03516982936698254 9243,2016-11-07,58.58000183105469,58.59000015258789,57.02000045776367,58.0099983215332,2600200.0,0.014899525158760474,4.322031487408269,-0.6129067983625613,51.97184649894559,57.5555281193082,-0.09763353064025182,-0.5564011027719218,1.093509958112925,3.454753856062652,15.667930599372964,1.5699996948242188,0.3854193897380327,0.4535013198852553,-0.7716788520562332,1.6786814918267439,-0.15908876608548894,1.0660914058559996,1.388865218353267,57.35296592579295,9.1579957321227,0.6125900859707427,11,-0.005001068115234375,-0.2850017547607422,2.737497329711914,3.7499961853027344,-1.6700019836425781,0,-0.05394338619556305,-1.5523738247133536,57.72000122070313,1.0430201031202702,58.2400016784668,3.809511266927768,57.97999954223633,-0.05394338619556305 9244,2016-11-08,59.0099983215332,59.43999862670898,58.61000061035156,58.9000015258789,1926200.0,0.0073403290720035486,-1.4057961399609478,0.19297564631952152,55.60052077514981,56.68585640062507,-0.4354693816553663,-0.8388076795970889,0.6343171838965134,2.986966217131453,13.65621200265247,0.8599967956542898,0.5526672048916836,0.7624979019165039,-0.2895158189540581,1.814511622787066,0.2364910414812229,1.288504762351785,0.840914064208981,82.2313789037626,34.8381045097213,0.5260068604352804,11,-0.43499755859375,-0.7149982452392578,2.020000457763672,3.1599998474121094,-1.8699989318847656,1,-0.045754906372483806,4.322031487408269,58.58000183105469,-1.5523738247133536,57.72000122070313,1.0430201031202702,58.2400016784668,-0.045754906372483806 9245,2016-11-09,56.22999954223633,57.65999984741211,56.13999938964844,57.65999984741211,3228200.0,-0.04711063986393016,1.1258743124209718,-13.000381480838419,40.91360228381628,54.56142865847157,2.1645604031811203,1.9473077835122865,3.377359425734653,5.718372810776401,12.142170454967552,2.8699989318847656,0.5447596649980468,-1.958000946044919,-3.3013452492916215,-0.6146566427982165,-2.629673097668274,-1.2863287944215642,3.5076763663867183,2.727277981677895,-42.61916266184793,0.6716721516233521,11,1.9050006866455078,1.9050006866455078,3.9449996948242188,5.084999084472656,1.779998779296875,2,0.00426821412805678,-1.4057961399609478,59.0099983215332,4.322031487408269,58.58000183105469,-1.5523738247133536,57.72000122070313,0.00426821412805678 9246,2016-11-10,55.45000076293945,56.31999969482422,53.65999984741211,56.0,4371900.0,-0.013871577194500828,3.4705931380248822,0.38461476901079317,39.31299071441835,52.31175240838132,2.7930597648798283,2.648062779701725,4.100259924951516,6.445389071762733,12.11429566187713,2.6599998474121094,0.45995997451742454,-2.6014997482299833,-4.419286703732226,-0.7837127927277407,-3.5103932259811046,-1.692606270478862,4.071814554545114,30.96888051151277,-16.751916387015296,0.9088934777511213,11,1.4449996948242188,1.4449996948242188,4.724998474121094,5.864997863769531,2.7099990844726562,3,0.030838576392149486,1.1258743124209718,56.22999954223633,-1.4057961399609478,59.0099983215332,4.322031487408269,58.58000183105469,0.030838576392149486 9247,2016-11-11,54.95000076293945,55.93000030517578,54.68999862670898,55.4000015258789,2598000.0,-0.00901713242778135,-1.5566912195562947,0.8181843402991985,36.890534710226966,48.099377952949084,3.0546267688394266,3.086576173430416,4.538108677879961,6.8892805391376015,12.084914480331115,1.240001678466804,0.25347539248643614,-2.9619997024536104,-5.248284836125599,-0.675714568781622,-4.105142269289608,-1.8188571356176126,4.102869316939319,22.318359653430086,-26.449337336626414,1.1431425668359956,11,1.75,1.9449996948242188,5.054998397827148,6.194997787475586,3.5,4,0.054413063189365785,3.4705931380248822,55.45000076293945,1.1258743124209718,56.22999954223633,-1.4057961399609478,59.0099983215332,0.054413063189365785 9248,2016-11-14,54.58000183105469,54.70000076293945,54.2400016784668,54.56999969482422,2689500.0,-0.0067333744631048464,2.67999267578125,-0.022226931717035065,33.73052572543064,45.37682025710941,2.926605055660275,3.3561410133797125,4.816519402976397,7.202046539171519,12.125490299625154,0.7099990844726562,0.07958515154120249,-3.158998680114749,-5.885707694559436,-0.4322896656700621,-4.522353187337089,-1.795644172892409,4.04143863022675,15.916992697955129,-29.84229164418796,1.3633545072223425,11,1.9699974060058594,2.3149986267089844,5.424997329711914,6.369997024536133,3.8799972534179688,0,0.06852322715829517,-1.5566912195562947,54.95000076293945,3.4705931380248822,55.45000076293945,1.1258743124209718,56.22999954223633,0.06852322715829517 9249,2016-11-15,55.58000183105469,55.68000030517578,54.83000183105469,54.88999938964844,2325300.0,0.018321728956612437,-1.0987679903549092,68.98550724637681,35.50401308907473,43.93815424772691,1.6379578264942438,2.2576693097711455,3.705648877935616,6.141425243580073,12.255888026308847,1.0999984741210938,-0.1005114965489895,-2.022998809814453,-4.899129660024151,0.8531320403952449,-3.4610642349193057,-0.5849333847096005,2.644523381117203,48.00004959106445,6.328727612750271,1.4380654251048501,11,0.9699974060058594,1.3149986267089844,4.064997673034668,5.369997024536133,3.1299972534179688,1,0.023929434554539775,2.67999267578125,54.58000183105469,-1.5566912195562947,54.95000076293945,3.4705931380248822,55.45000076293945,0.023929434554539775 9250,2016-11-16,55.13999938964844,56.099998474121094,54.83000183105469,55.70000076293945,1230700.0,-0.00791656039781563,-1.1525430851940814,-0.811593321539142,35.82357626990614,41.92067520468535,1.8246189528884713,2.591091712617157,4.038665240631978,6.499110406305846,12.271100701275088,1.2699966430664062,-0.5329167525319747,-2.3110012054443345,-5.373988307616337,0.7519858967276676,-3.8424947565303356,-0.7795076543583335,2.719363793342673,55.639083726873395,14.259770520402803,1.5314935510860017,11,1.4099998474121094,1.7550010681152344,4.204999923706055,5.709999084472656,3.5900001525878906,2,0.036271309795760764,-1.0987679903549092,55.58000183105469,2.67999267578125,54.58000183105469,-1.5566912195562947,54.95000076293945,0.036271309795760764 9251,2016-11-17,55.52999877929688,55.52999877929688,54.9000015258789,54.9000015258789,1487200.0,0.007072894341048075,1.0,-1.1249923365644903,36.73468696974614,40.720255226301624,1.128447741803761,2.1100140082934544,3.53433442633888,6.030780666399615,12.45772700603885,0.629997253417983,-0.7712208361219552,-1.7945016860961829,-4.958885647611609,1.3698822754192435,-3.376693666853896,-0.2123097053384697,1.9934153368479102,69.35480232245772,29.180233840228112,1.5821919807577138,11,1.0200004577636648,1.3650016784667898,3.755000114440911,5.319999694824212,3.0400009155273366,3,0.04466053658839497,-1.1525430851940814,55.13999938964844,-1.0987679903549092,55.58000183105469,2.67999267578125,54.58000183105469,0.04466053658839497 9252,2016-11-18,55.52999877929688,55.84000015258789,55.2599983215332,55.41999816894531,2456700.0,0.0,-1.697681020563865,0.17460490463215994,29.19561783323674,38.189563152333974,0.8773940742191257,2.0447294736812083,3.4924377025023645,5.9542097714046065,12.198493061067285,0.5800018310546875,-0.9083673897178244,-1.6865016937255817,-4.944420475432445,1.5714170879812812,-3.315461084579013,-0.05754230287215023,1.684342195349295,69.35480232245772,33.2329572778844,1.6289593908534306,11,1.0200004577636648,1.3650016784667898,3.50250053405761,5.26499938964843,2.370002746582017,4,0.047361806697819864,1.0,55.52999877929688,-1.1525430851940814,55.13999938964844,-1.0987679903549092,55.58000183105469,0.047361806697819864 9253,2016-11-21,56.0099983215332,56.0099983215332,55.43000030517578,55.5,1576000.0,0.008643968175545469,1.2745095105951696,4.636322652239956,36.57752649277082,36.07589712095854,-0.006144435095727374,1.5006930164384826,2.9401159144444904,5.38145060544781,11.945980099361408,0.5799980163574219,-1.1153942028075505,-1.117002105712892,-4.405631214242582,2.1716270028167983,-2.7613166599777372,0.5273124485519531,0.9199953629342517,92.91335508016893,53.514485278496295,1.6443145542648459,11,-0.34999847412109375,0.8850021362304688,2.820000648498535,4.545001983642571,2.8400001525878906,0,0.043563694242572115,-1.697681020563865,55.52999877929688,1.0,55.52999877929688,-1.1525430851940814,55.13999938964844,0.043563694242572115 9254,2016-11-22,56.59000015258789,56.79999923706055,55.68999862670898,56.16999816894531,1765000.0,0.01035532669944228,1.6428581159940405,0.8235360116086856,42.59851182109352,36.263109291767115,-1.0789905094536891,0.8426033577182608,2.3159292759456775,4.715111906185314,11.4847056481775,1.1100006103515696,-1.2359576483194488,-0.4600002288818388,-3.7217535701768796,2.801753112413202,-2.0908768995293627,1.1708764417656852,-2.9300003051757812,89.34013395995144,45.71166481286369,1.6308766706475217,11,-1.3600006103515625,0.30500030517578125,2.1274986267089844,3.759998321533203,2.0600013732910085,1,0.03304468858177323,1.2745095105951696,56.0099983215332,-1.697681020563865,55.52999877929688,1.0,55.52999877929688,0.03304468858177323 9255,2016-11-23,55.72000122070313,56.52000045776367,55.599998474121094,55.84000015258789,1057200.0,-0.015373722027547498,-4.111059307217107,-0.2857103931844228,37.39999290466039,36.05055397957178,-0.32289897428591274,1.5469768510267343,3.1146039812239437,5.480543808661757,12.203756358857918,0.9900016784667969,-1.4999892043367993,-1.1744991302490178,-4.374903808597658,2.0259055480996224,-2.7747014694233414,0.4257032089253059,-1.9972013854980517,43.157930664782654,-1.9798664858300157,1.6002023391743216,11,-0.20000076293946023,1.1749992370605398,2.997497558593743,4.359998703002923,2.7700004577636648,2,0.0536611234433817,1.6428581159940405,56.59000015258789,1.2745095105951696,56.0099983215332,-1.697681020563865,55.52999877929688,0.0536611234433817 9256,2016-11-25,56.56000137329102,56.709999084472656,55.88000106811523,55.90999984741211,662100.0,0.015075379292629698,-1.33802559611435,-5.416727596401817,44.37984345688595,36.88269939586723,-1.105100299887667,0.6015667448366315,2.2047999922315498,4.542513987485044,12.905021284379941,0.9899978637695241,-1.8413960382021486,-0.24799900054930646,-3.3824300601197734,2.8864320590211605,-1.8152145303345364,1.3192165292359235,-2.775657550048834,84.4157323966693,33.642169150865236,1.5672155297852333,11,-1.0400009155273509,0.33499908447264914,2.1574974060058523,3.3449974060058523,2.3799972534179545,4,0.03836630332845137,-4.111059307217107,55.72000122070313,1.6428581159940405,56.59000015258789,1.2745095105951696,56.0099983215332,0.03836630332845137 9257,2016-11-28,58.040000915527344,58.18000030517578,56.6500015258789,56.65999984741211,1812900.0,0.026166893675770186,-1.185716115214933,2.123073582403113,47.53198733268848,38.41619513000699,-2.347559452892071,-0.9657515428974648,0.6510899821382168,2.992374032336947,13.678648618483564,1.6199989318847585,-1.7897562407811165,1.2560005187988281,-1.8302162723221613,4.342217309919818,-0.2871078767616666,2.799108914359323,-4.195343984008787,94.90911310369317,43.11022661306736,1.5431083955604943,11,-1.5349998474121094,-1.1450004577636719,0.6774978637695312,1.8649978637695312,0.9799995422363281,0,0.009131612180162563,-1.33802559611435,56.56000137329102,-4.111059307217107,55.72000122070313,1.6428581159940405,56.59000015258789,0.009131612180162563 9258,2016-11-29,58.02999877929688,58.5,57.83000183105469,57.97999954223633,2126700.0,-0.00017233177244468934,-2.82861938549739,0.03623130316039646,45.342207701554365,39.50932786472695,-2.007857913359622,-1.1476947871206065,0.5638238784587699,2.9210868433628363,13.586152330907863,0.6699981689453125,-1.6464816846865702,1.3304985046386761,-1.4991227311982556,4.160119740475608,-0.08431211327978616,2.7453091225571384,-4.011928112832038,83.79306988258655,34.363023192003524,1.4148106179184647,11,-1.3649978637695384,-1.1349983215332102,0.6874999999999929,1.874999999999993,0.75,1,-0.0022401732923068574,-1.185716115214933,58.040000915527344,-1.33802559611435,56.56000137329102,-4.111059307217107,55.72000122070313,-0.0022401732923068574 9259,2016-11-30,56.0099983215332,57.45000076293945,56.0,57.45000076293945,3693100.0,-0.034809589871719004,1.0138865341414827,-28.800488288696602,48.87294481275546,40.95925770282131,0.08890085897169797,0.7110784114543947,2.467848111003974,4.849142486401462,13.66137598026222,2.029998779296882,-1.4633957108683973,-0.5640018463134737,-3.2737611713188173,2.14575747869187,-1.918881508816149,0.7908778161892016,-1.7230118950562527,14.137918333951577,-39.49779679575402,1.3548796625026733,11,0.69000244140625,0.8850021362304688,2.777501106262207,3.895000457763672,1.970001220703125,2,0.05070523545250749,-2.82861938549739,58.02999877929688,-1.185716115214933,58.040000915527344,-1.33802559611435,56.56000137329102,0.05070523545250749 9260,2016-12-01,55.38000106811523,55.709999084472656,55.13000106811523,55.5099983215332,1854500.0,-0.011247942729820992,1.1886768008291855,0.09027571737380224,49.6357976567201,42.39271444581841,0.8454283820461583,1.1977102757475748,2.932182261275159,5.401758731439536,14.557735431557228,0.8799972534179759,-1.2083888928143764,-1.0639991760253977,-3.7389936808306814,1.610995328779886,-2.4014964284280396,0.2734980763772441,-0.8402338272268963,7.418399977360825,-47.056886510578956,1.33749725240264,12,1.43499946594239,1.5149993896484446,3.559997558593757,4.524997711181648,2.7199974060058665,3,0.059046594342634595,1.0138865341414827,56.0099983215332,-2.82861938549739,58.02999877929688,-1.185716115214933,58.040000915527344,0.059046594342634595 9261,2016-12-02,55.63999938964844,56.41999816894531,55.36000061035156,55.77999877929688,1770100.0,0.004694805282026371,-2.028577656675749,1.0769411350431322,53.68195680557133,45.11341877607782,0.6735003266358603,0.7725479722722142,2.496132625678598,5.056323711276818,15.422336961286632,1.05999755859375,-1.0266291063998594,-0.6740007400512695,-3.2316260667263705,1.8836245866238315,-1.9528134033888165,0.6048119232862774,-0.8626181832134066,15.133486147664103,-41.61623632147621,1.2788126633375498,12,1.1750011444091797,1.2550010681152344,3.4674997329711914,4.2649993896484375,3.0100021362304616,4,0.051222184041730845,1.1886768008291855,55.38000106811523,1.0138865341414827,56.0099983215332,-2.82861938549739,58.02999877929688,0.051222184041730845 9262,2016-12-05,55.68999862670898,55.70000076293945,54.959999084472656,55.4000015258789,1515400.0,0.000898620373993797,3.774183227711588,-2.0714168937328648,56.132579498508434,47.286202443381995,0.7248048228608468,0.593075570738435,2.2618752108797295,4.924622285936543,16.134756242137332,0.7400016784667969,-0.8047123891674843,-0.5225013732910213,-3.005214999508908,1.9602122529268655,-1.7638581863999647,0.7188554398179221,2.8100013732910227,20.621450662183662,-39.587552329135264,1.2413568131089423,12,1.0400009155273509,1.2050018310546946,3.4175004959106516,4.215000152587898,3.010002136230476,0,0.05835877321141281,-2.028577656675749,55.63999938964844,1.1886768008291855,55.38000106811523,1.0138865341414827,56.0099983215332,0.05835877321141281 9263,2016-12-06,55.41999816894531,55.88000106811523,55.36000061035156,55.790000915527344,1241500.0,-0.004848275532802315,-1.1224601012066662,-1.2758842951289775,49.03843949532287,48.00174996274082,1.0083514025477598,0.6473901335289298,2.3474511144181633,5.111000115058552,16.980525913124485,0.5200004577636648,-0.6158134053628999,-0.6345016479492216,-2.8730200059867954,1.6040167100883522,-1.753760826968005,0.48475753106956176,3.009201812744138,18.473846361256182,-41.491675329500154,1.1192591790187854,12,1.3100013732910156,1.4750022888183594,3.6875009536743164,4.4850006103515625,3.3200035095214844,1,0.06495854218262376,3.774183227711588,55.68999862670898,-2.028577656675749,55.63999938964844,1.1886768008291855,55.38000106811523,0.06495854218262376 9264,2016-12-07,56.31000137329102,56.43999862670898,55.56999969482422,55.56999969482422,2851500.0,0.016059242759853154,-1.351343131240734,-1.999989690083942,56.67047846392549,50.14291502488139,0.08320322002834502,-0.47986433700817344,1.3143797268842476,4.137070166096578,17.427780291868633,1.0200004577636648,-0.31734862473305725,0.39050140380859943,-1.372742708312252,2.153745515929451,-0.4911206522518299,1.2721234598690287,2.0498145904540905,91.2163990793183,29.4352775394351,0.8816220560604268,12,0.4199981689453054,0.3899993896484304,3.0374984741210866,3.5949974060058523,3.039997100830071,2,0.04386427536436588,-1.1224601012066662,55.41999816894531,3.774183227711588,55.68999862670898,-2.028577656675749,55.63999938964844,0.04386427536436588 9265,2016-12-08,56.47000122070313,56.66999816894531,55.6500015258789,55.97000122070313,1179000.0,0.0028414108241880953,1.2666745786850742,0.6756741431126764,55.50352658450627,51.378879816839195,0.04557123859792256,-0.6545195089014157,1.0221491488497563,3.89449932562254,16.976432623428416,1.0199966430664134,-0.14135420010047284,0.538501167297369,-1.2368655493080496,2.3138678839027875,-0.3491821910053403,1.4261845256000782,1.8218184054565327,88.30426577077046,26.345945379978055,0.8876833583027088,12,0.259998321533196,0.07999801635741477,2.8774986267089773,3.434997558593743,2.909999847412095,3,0.026739831572371253,-1.351343131240734,56.31000137329102,-1.1224601012066662,55.41999816894531,3.774183227711588,55.68999862670898,0.026739831572371253 9266,2016-12-09,57.15999984741211,57.18999862670898,56.34000015258789,56.43999862670898,1520600.0,0.012218852696890048,1.1794866778825677,1.4400024414062642,58.82990871590173,52.634204414974,-0.6150458146617481,-1.2752220507943477,0.2351926010877179,3.127498833847369,15.289473282646815,0.8499984741210866,-0.05458369457816303,1.1429998397827177,-0.6982136320029042,2.9842133115683396,0.22239310388990674,2.0636065756755286,1.0651833679138178,98.65476298408635,36.077506736443716,0.9206067358928123,12,-0.43000030517578125,-0.6100006103515625,1.8125,2.7449989318847656,1.4000015258789134,4,0.016445042498570706,1.2666745786850742,56.47000122070313,-1.351343131240734,56.31000137329102,-1.1224601012066662,55.41999816894531,0.016445042498570706 9267,2016-12-12,57.93999862670898,58.0,56.84000015258789,56.9900016784668,1705700.0,0.013645884908661143,1.1682246322559484,1.3194379688890543,60.12592105136751,54.2768392316199,-1.5765083943553293,-1.9180729470838571,-0.6185805470445018,2.2630750289943435,13.701655672253764,1.1599998474121094,0.19751106678658203,1.773498725891109,-0.1847631468607105,3.7317605986429285,0.7943677895151993,2.7526296622670188,0.21988090599988652,97.72722018322084,37.376752242979485,0.9791309363759091,12,-1.4599990844726491,-1.3899993896484304,0.8325014114379954,1.9650001525878977,0.5600013732910227,0,0.012254106247814534,1.1794866778825677,57.15999984741211,1.2666745786850742,56.47000122070313,-1.351343131240734,56.31000137329102,0.012254106247814534 9268,2016-12-13,58.31999969482422,58.43999862670898,57.77000045776367,57.9000015258789,1721700.0,0.006558527392509728,1.0303096859213927,0.4421047559389112,59.27116779233653,55.432197340462245,-2.1356312042354304,-2.111788995716502,-1.0420590993324694,1.7893035630548013,11.920609878230037,0.6699981689453054,0.32592456756999866,1.9664999008178725,-0.06672188567981152,3.9997216873155566,0.9498890075690269,2.983110794066718,-3.3600006103515625,95.8188509914896,37.51873862230411,1.0166108932488422,12,-1.6200008392333984,-1.7700004577636719,0.3924999237060547,1.5849990844726562,0.06999969482421875,1,0.006515793383122359,1.1682246322559484,57.93999862670898,1.1794866778825677,57.15999984741211,1.2666745786850742,56.47000122070313,0.006515793383122359 9269,2016-12-14,56.90999984741211,58.91999816894531,56.81999969482422,58.6500015258789,1759300.0,-0.0241769522426325,-1.1874961505373354,-4.142879200726525,56.028362489811016,56.142482321916795,-0.6532350898702788,-0.629304966046135,0.35876315551715265,3.095423966775499,10.654759601428793,2.0999984741210938,0.27011386798157844,0.4900001525878892,-1.5236064536235148,2.503606758799293,-0.5168031505178092,1.4968034556935876,-1.880400772094724,38.53209831896515,-20.78767938590361,1.0068033031057018,12,0.029998779296875,-0.3600006103515625,1.5250005722045898,2.9949989318847656,1.5200004577636719,2,0.03215606810685845,1.0303096859213927,58.31999969482422,1.1682246322559484,57.93999862670898,1.1794866778825677,57.15999984741211,0.03215606810685845 9270,2016-12-15,57.13999938964844,57.4000015258789,56.29999923706055,56.63999938964844,2103900.0,0.00404146095331237,1.1568581985728765,-0.28735604464507025,53.131739316888904,56.08134704539653,-0.6786964188822324,-0.7397124600325498,0.12626037759317654,2.774282168848636,9.538866940578766,1.1000022888183523,0.23654073513829843,0.6199996948242159,-1.323377924359967,2.563377314008399,-0.351689114767872,1.5916885044163038,-1.954784350585932,32.061087596841666,-23.089326309432273,0.9716888095920898,12,-0.20000076293945312,-0.8500003814697266,1.2950010299682617,2.7649993896484375,1.0,3,0.038676918237297464,-1.1874961505373354,56.90999984741211,1.0303096859213927,58.31999969482422,1.1682246322559484,57.93999862670898,0.038676918237297464 9271,2016-12-16,58.0099983215332,58.2400016784668,57.18999862670898,57.4900016784668,3048500.0,0.015225742757749794,1.1428560307043298,1.0399932861328125,49.826574555301,55.380679829484585,-1.3154951014763867,-1.4908251185155734,-0.7365063857554901,1.828132293533308,8.561174039485149,1.1000022888183594,0.3278011365347524,1.3659986495971665,-0.6272466765992561,3.3592439757935892,0.36937598649895875,2.3626213126953743,-2.6753919572753873,65.26716723668751,14.520297344269366,0.9966226630982106,12,-0.8699989318847656,-1.7199993133544922,0.1250019073486328,1.7350006103515625,0.270000457763679,4,0.023616665854539143,1.1568581985728765,57.13999938964844,-1.1874961505373354,56.90999984741211,1.0303096859213927,58.31999969482422,0.023616665854539143 9272,2016-12-19,58.15999984741211,58.41999816894531,57.61000061035156,58.38000106811523,1082100.0,0.002585787454215893,4.400066122428219,-0.42308200184865924,50.73948299768467,55.569684663080345,-1.2049994827074855,-1.5111695063561967,-0.8702912186189735,1.5992049456281379,7.840987971213867,0.80999755859375,0.4744717999731307,1.384500122070314,-0.6459673471410525,3.4149675912816804,0.36926638746462714,2.3997338566760007,-2.681977810966792,70.99241865009166,23.41667154205956,1.0152337346056841,12,-0.9150009155273438,-1.5799999237060547,-1.2649993896484375,0.3449993133544922,0.06999969482421875,0,0.0068776053460859465,1.1428560307043298,58.0099983215332,1.1568581985728765,57.13999938964844,-1.1874961505373354,56.90999984741211,0.0068776053460859465 9273,2016-12-20,58.45000076293945,58.5099983215332,57.7599983215332,58.02999877929688,1433300.0,0.004986260596426817,1.77779269128337,-1.9090893327785008,67.28047652393425,56.74857333641465,-1.1398635445388123,-1.6959511903249336,-1.1500426038092257,1.2193475009525656,7.251934976556548,0.75,0.5785039659305085,1.5525009155273466,-0.5751897976379112,3.6801916286926044,0.48865555894472124,2.616346272109972,-2.834299681194139,82.06116039643749,29.00591889125669,1.0638453565826282,12,-1.1650009155273438,-1.8700008392333984,-1.6525001525878906,0.05499839782714844,-0.24000167846679688,1,0.0008554189291345438,4.400066122428219,58.15999984741211,1.1428560307043298,58.0099983215332,1.1568581985728765,57.13999938964844,0.0008554189291345438 9274,2016-12-21,58.459999084472656,58.88999938964844,58.36999893188477,58.36999893188477,1232900.0,0.00017105768011460576,-10.555546136567598,0.21428506553072665,73.91303317661882,58.7940740688716,-0.9083332182728654,-1.642903245861902,-1.123673578239618,1.1160838683425638,7.388407815486414,0.5200004577636648,0.6691686655913855,1.4689992904663072,-0.7635623684906108,3.701560949423225,0.35271846098784465,2.5852801199447697,-2.7121261192393433,83.39767259294825,23.554729524637523,1.1162808294784603,12,-0.8500003814697266,-1.5849990844726562,-1.7374992370605469,0.04500007629394531,0.5900001525878906,2,-0.0011973947300798482,1.77779269128337,58.45000076293945,4.400066122428219,58.15999984741211,1.1428560307043298,58.0099983215332,-0.0011973947300798482 9275,2016-12-22,58.709999084472656,58.81000137329102,58.22999954223633,58.38000106811523,1085100.0,0.004276428394033305,1.188675442826573,3.66663840969816,73.87246927774679,60.46546968685439,-0.9020329370696629,-1.74698351890828,-1.3604088039424553,0.7805106154083816,7.425947269101877,0.5800018310546946,0.8852943395041777,1.5694993972778306,-0.7047542913431357,3.843753085898797,0.432372552967351,2.7066262415883102,-2.835241111090866,89.4117515062438,22.925526475239394,1.1371268443104818,12,-1.1000003814697266,-1.8349990844726562,-1.9874992370605469,-0.2049999237060547,-1.4899978637695241,3,-0.004769183847099234,-10.555546136567598,58.459999084472656,1.77779269128337,58.45000076293945,4.400066122428219,58.15999984741211,-0.004769183847099234 9276,2016-12-23,58.72999954223633,58.93000030517578,58.52999877929688,58.81999969482422,622300.0,0.0003406652712580893,1.5806435734940782,-0.27272937450147955,73.75000149011585,61.97925640227087,-0.7553407454609342,-1.6823316625842324,-1.3911394783343098,0.6888742583293777,7.657940829604088,0.40000152587889914,0.9729690030828024,1.4809999465942383,-0.8819677964668529,3.8439676896553294,0.2995160750636927,2.662483818124784,-2.7334319610319966,84.84842354709129,12.041747050179183,1.1814838715305445,12,-1.114999771118164,-1.8149986267089844,-2.0074996948242188,-0.22500038146972656,-1.4099998474121094,4,-0.01004597577365185,1.188675442826573,58.709999084472656,-10.555546136567598,58.459999084472656,1.77779269128337,58.45000076293945,-0.01004597577365185 9277,2016-12-27,58.56999969482422,58.77000045776367,58.13000106811523,58.72000122070313,730500.0,-0.002724329110492252,4.119995117187557,1.666680795151183,75.03975411277675,63.73132154898646,-0.5549345541916892,-1.560602687552489,-1.2297656525671528,0.7731855175580407,7.676039193237069,0.6399993896484446,1.0740952008908664,1.2945001602172823,-1.1172034033823266,3.7062037238168912,0.08864837841748141,2.500351942017083,-2.3974261501816017,69.23076923076923,-10.017022126777988,1.2058517817998036,12,-0.9549999237060547,-1.625,-1.8474998474121094,-0.06500053405761719,-0.9300003051757812,1,-0.004951355933726642,1.5806435734940782,58.72999954223633,1.188675442826573,58.709999084472656,-10.555546136567598,58.459999084472656,-0.004951355933726642 9278,2016-12-28,57.9000015258789,58.72000122070313,57.88000106811523,58.56000137329102,904300.0,-0.011439272194575856,-1.3999978201753587,4.399954224098355,63.09720948735324,64.51674899315782,0.0550060612850487,-0.9495256109999062,-0.5758219658039607,1.3831089114333466,7.396929583096442,0.8400001525879048,1.074986255762596,0.6310018539428626,-1.7728275706166272,3.0348312785023523,-0.5709128583368823,1.8329165662226075,-1.5619823756042948,1.9048068853519025,-72.6966168275017,1.2019147122797462,12,-0.2850017547607351,-0.9550018310546804,-1.1775016784667898,0.6049976348877024,-0.40999984741210227,2,0.005699447455280948,4.119995117187557,58.56999969482422,1.5806435734940782,58.72999954223633,1.188675442826573,58.709999084472656,0.005699447455280948 9279,2016-12-29,58.849998474121094,58.9000015258789,57.959999084472656,58.18999862670898,1250500.0,0.016407546169365572,1.4736712660178661,-0.9999999999999892,67.34693650580039,66.09621534748132,-0.6602999002033485,-1.7664126030756506,-1.539547162709006,0.3811449249751604,7.483337970675544,1.0,1.0247906965206965,1.4389987945556655,-0.9871123802803581,3.865109969391689,0.2259432071376537,2.6520543819736773,-2.356460454552419,92.38077245859239,18.70661799974235,1.2130555874180113,12,-0.7899990081787109,-1.904998779296875,-2.572498321533203,-0.3449993133544922,-0.9499969482421946,3,-0.010875096112871963,-1.3999978201753587,57.9000015258789,4.119995117187557,58.56999969482422,1.5806435734940782,58.72999954223633,-0.010875096112871963 9280,2016-12-30,58.6500015258789,59.11999893188477,58.41999816894531,58.97999954223633,1221800.0,-0.003398418919758228,1.295096524855042,-0.4999971100771663,61.69547655335334,67.41498223615378,-0.24985917795041956,-1.379607726999616,-1.3520169757920613,0.5258875923599007,7.10501267670805,0.7000007629394602,0.9523202912070303,1.0755018234252844,-1.2110307558273163,3.3620344026778852,-0.0677644662010195,2.2187681130515884,-2.010275769173795,62.096918088463504,-8.06964504516332,1.1432662896263017,12,-0.2850017547607351,-1.6100025177001882,-2.587501525878899,-0.14500236511229758,-0.31999969482421164,4,0.006820080149616992,1.4736712660178661,58.849998474121094,-1.3999978201753587,57.9000015258789,4.119995117187557,58.56999969482422,0.006820080149616992 9281,2017-01-03,58.4900016784668,58.7400016784668,57.86999893188477,58.6500015258789,1678200.0,-0.0027280450681915758,4.117660918444011,0.48485093691836767,54.7826415785305,67.86422207847,-0.01632744944463127,-1.0489241622788086,-1.2027316234252794,0.6321755515646714,7.040328525607414,0.8700027465820241,1.0194766167425513,0.7730018615722685,-1.3556906022581074,2.9016943254026444,-0.2913443703429195,1.8373480934874564,-1.6518540677473226,49.60021972656193,-16.37454410096322,1.0643462319151886,1,-0.0500030517578125,-1.450002670288086,-2.282501220703125,0.014997482299804688,-0.5400009155273438,1,-0.021713120555973853,1.295096524855042,58.6500015258789,1.4736712660178661,58.849998474121094,-1.3999978201753587,57.9000015258789,-0.021713120555973853 9282,2017-01-04,58.93999862670898,59.15999984741211,58.43000030517578,58.5099983215332,1615600.0,0.00769357044501251,-1.4745900791392954,-2.6875044703526965,55.32646205777764,66.53599824889703,-0.3844779690113498,-1.3101260309619889,-1.6465068531849525,0.12878173561392003,6.850979280708666,0.7299995422363281,1.13114915886257,1.0604988098144474,-0.9067430419183395,3.0277406615472344,0.0768778839480504,2.0441197356808445,-1.919302910296281,82.94565390961772,19.88897192304433,0.983620925866395,1,-0.42499923706053977,-1.8799991607665945,-2.7324981689453054,-0.4349994659423757,-1.3999977111816335,2,-0.027485561072793208,4.117660918444011,58.4900016784668,1.295096524855042,58.6500015258789,1.4736712660178661,58.849998474121094,-0.027485561072793208 9283,2017-01-05,59.02000045776367,59.1500015258789,58.22999954223633,58.91999816894531,2157600.0,0.001357343619252216,4.1110593072172685,0.23256329731552344,73.49671714425526,66.48974091196774,-0.4192064571562284,-1.1663980320793428,-1.7227752501307663,-0.005651841892849063,6.718164660996612,0.920001983642571,1.2286249616017528,0.9605005264282198,-0.6929669574929065,2.613968010349346,0.13376678446766022,1.7872342683887794,-1.785374328251038,89.14734183803215,22.038835180939174,0.8267337419605619,1,-0.5050010681152344,-1.960000991821289,-2.3199996948242188,-0.5150012969970703,-1.1399993896484446,3,-0.023381922355334428,-1.4745900791392954,58.93999862670898,4.117660918444011,58.4900016784668,1.295096524855042,58.6500015258789,-0.023381922355334428 9284,2017-01-06,58.77999877929688,59.09000015258789,58.5,58.75,1505000.0,-0.0040664465707441755,-1.2264207980652964,0.2999809269502904,68.22224633491747,65.86193836276449,-0.14420382563690026,-0.7714132134564693,-1.4923905756959996,0.19856752669949884,6.993011896352034,0.5900001525878906,1.3066156423002155,0.5969989776611371,-0.8640470749908005,2.0580450303130746,-0.1335240486648317,1.3275220039871058,-1.352835277994302,70.54257376554749,-0.9579199512955228,0.7305230263259694,1,-0.2649993896484446,-1.7199993133544993,-1.9999980926513743,-0.27499961853028054,-1.4199981689453196,4,-0.021946191351137623,4.1110593072172685,59.02000045776367,-1.4745900791392954,58.93999862670898,4.117660918444011,58.4900016784668,-0.021946191351137623 9285,2017-01-09,57.97999954223633,59.13000106811523,57.97999954223633,58.9000015258789,1576200.0,-0.013610058755944121,-1.499997926799419,-30.66798067140654,49.66141276642647,63.18542850457679,0.604974835117261,0.15548330689244239,-0.7340692548523933,0.9761314127571552,7.369600335085419,1.1500015258788991,1.2015917639077571,-0.27850017547607564,-1.503885542860047,0.9468851919078958,-0.8911928591680578,0.3341925082159065,-0.3795524063227944,8.52717304519032,-61.12786058858376,0.6126926836919844,1,0.5349998474121094,-0.9200000762939453,-1.1824989318847656,0.5249996185302734,-0.950000762939446,0,-0.0013797519315114082,-1.2264207980652964,58.77999877929688,4.1110593072172685,59.02000045776367,-1.4745900791392954,58.93999862670898,-0.0013797519315114082 9286,2017-01-10,58.099998474121094,58.209999084472656,57.63000106811523,58.040000915527344,1317200.0,0.0020696607939321154,3.1428610354223943,-0.06521459699054256,49.318164675650294,60.32747412267385,0.4315995679628344,0.11543594859382722,-0.8778025063199877,0.8204353920430094,7.610480619110849,0.579998016357429,1.0536952271299924,-0.20550117492675923,-1.3206310919841968,0.9096287421306783,-0.7630661334554816,0.3520637836019631,1.0600013732910156,30.718809215119503,-37.16562718823167,0.5575649585287198,1,0.2950019836425781,-1.039999008178711,-1.2449979782104492,0.4050006866455078,-0.6199989318847656,1,0.003958749793014915,-1.499997926799419,57.97999954223633,-1.2264207980652964,58.77999877929688,4.1110593072172685,59.02000045776367,0.003958749793014915 9287,2017-01-11,58.6500015258789,58.7400016784668,57.88000106811523,57.95000076293945,1290900.0,0.00946648995185062,-1.0476201288822307,11.667154120040573,52.145934516437116,59.11066579257205,-0.11830258385727888,-0.39911078300099945,-1.4530528514961887,0.2206459498107236,7.174557537368137,0.8600006103515696,0.8942558768669144,0.30900173187254865,-0.8023350939056755,1.4203385576507728,-0.24666668101656342,0.8646701447616607,0.4799995422363281,67.10527306448091,0.9722056051514585,0.555668412889112,1,-0.25500106811522727,-1.5900020599365163,-1.7950010299682546,-0.14500236511229758,-1.1100006103515554,2,-0.01193522156398541,3.1428610354223943,58.099998474121094,-1.499997926799419,57.97999954223633,-1.2264207980652964,58.77999877929688,-0.01193522156398541 9288,2017-01-12,58.70000076293945,58.88000106811523,58.22999954223633,58.70000076293945,1171300.0,0.0008525018884866231,2.6111134658586206,0.0,52.553213075502704,57.46691874476119,-0.04792816478415318,-0.44183470792452795,-1.5669244608843655,0.13070488397080737,6.4832281691996645,0.6500015258788991,0.7290572583923804,0.3400009155273409,-0.7827589329580746,1.4627607640127565,-0.22137900871536687,0.9013808397700487,0.400000305175773,71.33331298828173,7.0790723315826085,0.561379924242707,1,-0.30500030517578125,-1.4400005340576172,-1.8875007629394531,-0.19500160217285156,-0.6300010681152344,3,-0.019761496291912817,-1.0476201288822307,58.6500015258789,3.1428610354223943,58.099998474121094,-1.499997926799419,57.97999954223633,-0.019761496291912817 9289,2017-01-13,58.7400016784668,58.90999984741211,58.38000106811523,58.52999877929688,835200.0,0.0006814465929716462,-1.0784334258337833,100.0,50.33410505299378,56.204544133610135,-0.11753282624395922,-0.355957079810608,-1.6329643146442052,0.04595881886393727,6.509066073882273,0.5299987792968821,0.5630985263066748,0.2885017395019531,-0.6132225764072317,1.190226055411138,-0.1623604184526357,0.739363897456542,0.3305993896484267,74.00004069010464,12.394011305343739,0.450862157954591,1,-0.345001220703125,-1.3750019073486328,-1.9275016784667969,-0.2350025177001953,-0.34000015258789773,4,-0.014640799894066636,2.6111134658586206,58.70000076293945,-1.0476201288822307,58.6500015258789,3.1428610354223943,58.099998474121094,-0.014640799894066636 9290,2017-01-17,59.349998474121094,59.61000061035156,58.75,59.04999923706055,1221900.0,0.010384691491725162,1.0975534869440218,1.4285480736045242,56.10236323946505,56.351179873713974,-0.6903953550116952,-0.8346922247192055,-2.2450401920613956,-0.5994631081011548,7.150411015390739,0.8699989318847656,0.5586404018876721,0.7879985809326158,0.03331940152677504,1.5426777603384565,0.4106589912296954,1.1653381706355361,-1.7199974060058665,86.86857594235572,27.037534727512366,0.3773395897029194,1,-0.7299976348876953,-1.7199974060058594,-2.634998321533203,-0.8449993133544922,-0.06999969482421164,1,-0.03352987219767578,-1.0784334258337833,58.7400016784668,2.6111134658586206,58.70000076293945,-1.0476201288822307,58.6500015258789,-0.03352987219767578 9291,2017-01-18,59.38000106811523,59.63000106811523,59.13000106811523,59.22000122070313,936100.0,0.0005055197096124342,-1.941175150624253,0.5333341810459453,58.18184340299204,56.668444467626685,-0.6491389368753531,-0.7976932699969481,-2.285198029570388,-0.6628406216398659,7.264160727104146,0.5,0.43590251359016463,0.7495010375976463,-0.0420188812228659,1.5410209564181585,0.3537410781873902,1.1452609970079024,-1.710400009155272,85.71428571428571,25.95392028365915,0.39575995941025527,1,-0.75,-1.4150009155273366,-2.7400016784667898,-0.8750019073486257,0.1100006103515696,2,-0.03957565251847406,1.0975534869440218,59.349998474121094,-1.0784334258337833,58.7400016784668,2.6111134658586206,58.70000076293945,-0.03957565251847406 9292,2017-01-19,58.56000137329102,59.06999969482422,58.34000015258789,58.88000106811523,1229300.0,-0.013809358034257646,1.0857220708446866,-2.000000000000089,56.47059351515761,54.77665295328251,0.12436821633154693,0.05671800474193134,-1.468327691751007,0.1158029749995464,6.961612528028424,1.0400009155273366,0.3597218649309397,-0.09049873352049786,-0.8515910982463453,0.6705936312053495,-0.4710449158834251,0.2900474488424294,-0.8119843139648566,23.571533670116867,-41.709934466934584,0.3805461823629242,1,0.06999969482420454,-0.5950012207031321,-1.9200019836425852,-0.7750015258789134,0.979999542236321,3,-0.018442653786331364,-1.941175150624253,59.38000106811523,1.0975534869440218,59.349998474121094,-1.0784334258337833,58.7400016784668,-0.018442653786331364 9293,2017-01-20,58.5,58.79999923706055,58.18000030517578,58.54999923706055,1381500.0,-0.001024613590914103,1.2545446979102366,0.15624776482369623,45.84324762192987,52.290097540728325,0.11493735091750779,0.1271777232120641,-1.439942049048753,0.15874790839170316,6.606179326018199,0.6199989318847656,0.35103971305282045,-0.15300006866455362,-0.9116439890744488,0.6056438517453415,-0.5323220288695012,0.22632189154039395,-0.6767035803222683,22.068932858732733,-38.14119245386679,0.37932196020494674,1,0.13000106811522727,-0.5349998474121094,-1.9850006103515625,-1.114999771118164,1.7700004577636719,4,-0.016410240760216355,1.0857220708446866,58.56000137329102,-1.941175150624253,59.38000106811523,1.0975534869440218,59.349998474121094,-0.016410240760216355 9294,2017-01-23,58.38999938964844,58.83000183105469,58.29999923706055,58.709999084472656,1148400.0,-0.0018803523137018718,-1.1200103759765625,6.4000915541313805,46.8446363725587,51.97712238585412,0.18304824219049465,0.24418472315193895,-1.3773494267983537,0.2403409545944939,5.9625311734009605,0.5300025939941406,0.29974214757106665,-0.2595006942749052,-1.022526915771067,0.5035255272212567,-0.6410138050229861,0.12201241647317573,-0.49443478403320285,14.48268786058743,-43.60967665391051,0.38151311074808036,1,0.24000167846678977,-0.4249992370605469,-1.765000343322754,-1.125,1.529998779296875,0,-0.0054803853086003995,1.2545446979102366,58.5,1.0857220708446866,58.56000137329102,-1.941175150624253,59.38000106811523,-0.0054803853086003995 9295,2017-01-24,58.43000030517578,58.59000015258789,58.20000076293945,58.38999938964844,1066000.0,0.0006850644964115915,1.166659602424448,-0.12500298023508094,49.249983549133724,51.96954670513006,0.2386940094070198,0.19197406521247729,-1.3756495850073094,0.18433103560116137,5.444901928558423,0.3899993896484375,0.14431012113595898,-0.20549983978271769,-0.9741066282764024,0.563106948710967,-0.58980323402956,0.17880355446412466,-0.4650582410605466,17.241370238536923,-40.19330698269973,0.3843033942468425,1,0.325000762939446,-0.4650001525878906,-1.6850013732910156,-1.5349998474121094,1.700000762939446,1,-0.0005134139849426456,-1.1200103759765625,58.38999938964844,1.2545446979102366,58.5,1.0857220708446866,58.56000137329102,-0.0005134139849426456 9296,2017-01-25,58.13999938964844,58.459999084472656,58.099998474121094,58.209999084472656,1324400.0,-0.0049632194765135695,-3.79995931030975,-1.7499523173755485,39.58336437735631,50.57370557856552,0.597834443705743,0.4590426650956161,-1.0213124297520153,0.45136459720271205,4.8525177914345035,0.3600006103515625,0.020581695115332366,-0.4660007476806669,-1.2640613879287415,0.33205989256740764,-0.8650310678047006,-0.06697042755663318,-0.10845496537320543,4.12380053484348,-48.014995059472625,0.39903032012403555,1,0.7250003814697266,0.27000045776366477,-1.5250005722045898,-1.2449989318847656,1.1500015258789062,2,0.019607832845134343,1.166659602424448,58.43000030517578,-1.1200103759765625,58.38999938964844,1.2545446979102366,58.5,0.019607832845134343 9297,2017-01-26,58.27999877929688,58.540000915527344,57.88000106811523,58.06000137329102,1186900.0,0.0024079702634700606,-1.2758693264404595,-3.14283378746594,40.51281198556684,49.23588323523932,0.4468184079091202,0.3122103544023034,-1.07790334009011,0.28993682498717277,4.681421002986427,0.6599998474121165,0.062396324528208424,-0.3115013122558494,-1.1227452639115754,0.4997426393998765,-0.7171232880837124,0.09412066357201354,1.3500022888183452,42.10498841537721,-5.131369756304927,0.4056219758278628,1,0.47500228881834516,0.34000205993651633,-1.5649995803833079,-1.3849983215332102,0.8600006103515554,3,0.020761889576424553,-3.79995931030975,58.13999938964844,1.166659602424448,58.43000030517578,-1.1200103759765625,58.38999938964844,0.020761889576424553 9298,2017-01-27,58.22999954223633,58.54999923706055,58.09000015258789,58.5,734300.0,-0.0008579141748080721,1.486488715680513,-1.2272892788403185,42.587617152757346,48.375162357435265,0.4728634060403536,0.4091786219131279,-0.9314289206913458,0.3061836743293185,4.721822305228384,0.45999908447265625,0.10066443445063555,-0.3780004501342802,-1.1420784296904571,0.38607752942189677,-0.7600394399123687,0.004038539643808292,1.3650015258789026,36.841915056799266,-7.138761987232726,0.38203898977808876,1,0.5250015258788991,0.40000152587889914,-1.317500114440918,-1.3349990844726562,1.0600013732910156,4,0.022497018437048544,-1.2758693264404595,58.27999877929688,-3.79995931030975,58.13999938964844,1.166659602424448,58.43000030517578,0.022497018437048544 9299,2017-01-30,58.209999084472656,58.4900016784668,57.79999923706055,58.4900016784668,1103900.0,-0.0003434734315799215,3.9285432078582034,1.0370448861950579,53.924901345297314,48.13322214697219,0.4579333048773151,0.39924292297973807,-0.8454344994866148,0.2776023844777029,4.734519285128699,0.69000244140625,0.0825227712101082,-0.3660009384155245,-1.1409350274407046,0.4089331506096556,-0.7534679829281146,0.021466106097065563,1.3507019836425727,51.89865471718157,3.2915197979213886,0.387467044512591,1,0.5050010681152344,0.420001983642571,-1.2774991989135742,-1.3149986267089844,0.17000198364257102,0,0.03538913254923104,1.486488715680513,58.22999954223633,-1.2758693264404595,58.27999877929688,-3.79995931030975,58.13999938964844,0.03538913254923104 9300,2017-01-31,59.04999923706055,59.06000137329102,58.1500015258789,58.41999816894531,1969700.0,0.01443051306990939,1.7999765251327622,-2.2499829702592606,63.013690040101295,48.67009399553989,-0.47952402783659664,-0.4313705016552234,-1.5941343969154502,-0.6009996896249561,4.299194146479931,0.9099998474121236,0.07781642840950553,0.4539993286132784,-0.3491107608745878,1.2571094181011446,0.05244428386934885,0.855554373357208,0.44027375781249134,99.20618101010534,46.3395707834367,0.4015550447439324,1,-0.6149997711181641,-0.4199981689453196,-1.807499885559082,-2.154998779296875,-0.9399986267089844,1,0.014733258986034725,3.9285432078582034,58.209999084472656,1.486488715680513,58.22999954223633,-1.2758693264404595,58.27999877929688,0.014733258986034725 9301,2017-02-01,57.22000122070313,58.5099983215332,57.209999084472656,58.27999877929688,3887800.0,-0.03099065266725498,-1.4074019129967612,-1.6825329546899503,35.49695520632652,46.3396897390031,1.1307688104945512,1.3687820389257226,0.2952087816938018,1.1745730292613388,4.727558421460543,1.8400001525878906,0.03642900823812312,-1.3124986648559513,-2.324549665339653,-0.3004476643722498,-1.8185241650978057,-0.806473164614097,2.202660823857407,0.5406553435598407,-48.437729954179765,0.5060255002418526,2,0.9149990081787038,1.1999988555908132,0.02249813079833274,-0.32500076293946023,1.5,2,0.050856340184054494,1.7999765251327622,59.04999923706055,3.9285432078582034,58.209999084472656,1.486488715680513,58.22999954223633,0.050856340184054494 9302,2017-02-02,57.31999969482422,57.33000183105469,56.04999923706055,56.91999816894531,3431100.0,0.001747613980911833,5.095166300339685,-0.37736079921690563,36.14456631560721,45.262058482745026,0.9346688946035044,1.2028660492660634,0.2569410295186074,1.0572219877117064,5.166632338995907,1.2800025939941406,-0.0945218357539872,-1.131500244140625,-2.258961854413265,-0.004038633867985197,-1.6952310492769485,-0.5677694390043015,1.9699025721310477,42.19267629338413,-3.7944617112549963,0.5637308051363213,2,0.2350006103515625,0.5200004577636719,-0.054999351501464844,-0.4249992370605469,1.9200019836425781,3,0.034368479260145746,-1.4074019129967612,57.22000122070313,1.7999765251327622,59.04999923706055,3.9285432078582034,58.209999084472656,0.034368479260145746 9303,2017-02-03,57.63999938964844,57.9000015258789,57.15999984741211,57.45000076293945,1668000.0,0.005582688355337151,1.0845032585978307,0.47499475481126857,39.54370114230636,44.45084345716143,0.5362405470093563,0.8160168077756964,-0.011810952556857046,0.704150146837847,5.5771393885701,0.7400016784667898,-0.2461525447645414,-0.7425004959106474,-1.8921618782589746,0.4071608864376799,-1.317331187084811,-0.16766980473648374,1.3907106349152514,52.823887845445185,9.951398540972662,0.5748306911741632,2,-0.08499908447265625,0.20000076293945312,-0.3599996566772461,-0.7449989318847656,1.529998779296875,4,0.02602359500144935,5.095166300339685,57.31999969482422,-1.4074019129967612,57.22000122070313,1.7999765251327622,59.04999923706055,0.02602359500144935 9304,2017-02-06,57.4900016784668,57.91999816894531,57.34000015258789,57.9000015258789,1207600.0,-0.0026023197912902196,1.5778082958215711,-2.1579095307888077,30.625030299032517,42.38140420715019,0.6092132192708419,0.9111300786887568,0.17005004841809068,0.8312043886127185,6.001336559121992,0.5799980163574219,-0.3420977986105953,-0.8279983520507841,-2.0274297260936507,0.3714330219920825,-1.427714039072221,-0.22828266502934724,1.30225148309664,47.84057871831321,10.098178787271728,0.5997156870214346,2,0.06499862670898438,0.34999847412109375,-0.21000194549560547,-0.595001220703125,2.829998016357422,0,0.03130977882254515,1.0845032585978307,57.63999938964844,5.095166300339685,57.31999969482422,-1.4074019129967612,57.22000122070313,0.03130977882254515 9305,2017-02-07,57.9000015258789,58.0099983215332,57.4000015258789,57.65999984741211,1647600.0,0.007131672211546869,1.6521872538044013,-0.5853701653346163,35.7142804540818,41.95150599345302,0.12977394888206106,0.521570899081496,-0.17461836621904325,0.3924286999109583,6.640200363453347,0.609996795654304,-0.3671853855344125,-0.4139986038208079,-1.6186979666760308,0.7907007590344151,-1.0163482852484194,0.18835107760680359,0.6728713217243083,75.20337306202423,41.730952078327576,0.6023496814276128,2,-0.3450012207031179,-0.06000137329100852,-0.39750194549559836,-1.0050010681152273,1.809997558593757,1,0.00829014731583011,1.5778082958215711,57.4900016784668,1.0845032585978307,57.63999938964844,5.095166300339685,57.31999969482422,0.00829014731583011 9306,2017-02-08,58.33000183105469,58.63000106811523,57.849998474121094,57.9900016784668,1549900.0,0.007426602657058634,-1.5161107727141054,1.41665739489792,47.59916825214281,42.73887891196146,-0.302222040410129,0.11561290339982833,-0.5600234635289922,-0.0674922403946141,6.721055114715297,0.7800025939941335,-0.3823073277763598,0.004501533508303623,-1.1959801158175694,1.2049831828341766,-0.5957392911546364,0.6047423581712437,-2.2800025939941406,88.37213084698072,51.43119899406678,0.6002408246629375,2,-0.7750015258789062,-0.4900016784667969,-0.62750244140625,-1.4350013732910156,1.6799964904785156,2,-0.0037716649030858918,1.6521872538044013,57.9000015258789,1.5778082958215711,57.4900016784668,1.0845032585978307,57.63999938964844,-0.0037716649030858918 9307,2017-02-09,57.95000076293945,58.58000183105469,57.88000106811523,58.31000137329102,1373100.0,-0.006514676087545079,-1.8000030517577614,-1.058824849375645,44.61839939382855,42.964521383191595,0.029107003113836072,0.46428702697141944,-0.18663548504808603,0.27033477425417374,7.22045989405522,0.7000007629394602,-0.42527748088885176,-0.34049949645996236,-1.5419627012445716,0.8609637083246469,-0.9412310988522705,0.2602321059323458,-1.8484014892578102,53.74151425190501,14.30307057351353,0.600731602392306,2,-0.3950004577636719,-0.1100006103515625,-0.21000194549560547,-1.0550003051757812,1.7599983215332031,3,0.013287324376639376,-1.5161107727141054,58.33000183105469,1.6521872538044013,57.9000015258789,1.5778082958215711,57.4900016784668,0.013287324376639376 9308,2017-02-10,57.540000915527344,57.65999984741211,57.11999893188477,57.18000030517578,1974200.0,-0.007075061984715525,-1.2499880791544518,-0.9999999999999802,42.1441857907006,41.65555298823641,0.36982901988038464,0.8252370757714971,0.212173139177537,0.6244906137641593,7.869432996746512,0.8300018310546804,-0.4136681686399655,-0.6924993515014677,-1.9223876069815091,0.5373889039785738,-1.3074434792414849,-0.07755522376145052,-1.3878336059570273,27.814661553463583,-14.169949471129936,0.6149441277400204,2,0.0149993896484375,0.2999992370605469,0.2474985122680664,-0.6450004577636719,3.200000762939453,4,0.029544677370359596,-1.8000030517577614,57.95000076293945,-1.5161107727141054,58.33000183105469,1.6521872538044013,57.9000015258789,0.029544677370359596 9309,2017-02-13,57.88000106811523,57.9000015258789,57.290000915527344,57.63000106811523,1022500.0,0.005908935474071786,3.2068874799399683,0.6944432670707413,45.18389060695151,39.67446416233087,-0.02447821549649376,0.4400668081894068,-0.07017752851973569,0.23340974570024287,8.419682018235148,0.6100006103515554,-0.40996107871090715,-0.3094991683960018,-1.524726006629976,0.9057276698379724,-0.9171125875129889,0.2981142507209853,-1.678277083374013,50.33119609537188,5.001233721632886,0.6076134191169859,2,-0.5400009155273366,-0.040000915527336645,-0.09250164031981711,-0.9850006103515554,2.9799995422363352,0,0.02228744086082468,-1.2499880791544518,57.540000915527344,-1.8000030517577614,57.95000076293945,-1.5161107727141054,58.33000183105469,0.02228744086082468 9310,2017-02-14,57.36000061035156,57.81999969482422,56.90999984741211,57.790000915527344,1660100.0,-0.00898411278796818,2.714301284546516,-1.720001220703125,43.434347975190306,40.55639669220463,0.2576837171026014,0.8467508893319575,0.5229283726257492,0.6789878379653516,8.447275280148478,0.9700012207031179,-0.4300667065231636,-0.7299997329711942,-1.8686042500647417,0.40860478412235324,-1.2993019915179644,-0.16069747442442406,-1.1097110839428694,26.162816486577707,-23.372358373324406,0.5693022585467723,2,-0.020000457763671875,0.4799995422363281,0.42749881744384766,-0.4650001525878906,3.3199996948242188,1,0.051603888650211704,3.2068874799399683,57.88000106811523,-1.2499880791544518,57.540000915527344,-1.8000030517577614,57.95000076293945,0.051603888650211704 9311,2017-02-15,57.02999877929688,57.27000045776367,56.63000106811523,56.90999984741211,2095700.0,-0.005753169936248637,1.1333231608461203,-0.2790670853959463,39.804236867292,40.96302675350294,0.6234631688027648,1.045260539933814,0.915326467454328,0.9269429703878345,8.546397782285279,0.7299995422363352,-0.5109102091954867,-0.9425014495849524,-2.0029256028608913,0.11792270369098645,-1.4727135262229254,-0.4122893729469794,-0.7321150220540602,20.512695111908176,-28.724634658209776,0.53021207663797,2,0.6000022888183452,0.8100013732910085,0.757500648498528,-0.13499832153321023,4.050003051757805,2,0.046992817158338696,2.714301284546516,57.36000061035156,3.2068874799399683,57.88000106811523,-1.2499880791544518,57.540000915527344,0.046992817158338696 9312,2017-02-16,57.47999954223633,57.5,56.86999893188477,57.13000106811523,2264500.0,0.007890597449965231,2.230779764466492,2.9166799122610683,44.25727304591654,41.486756965015175,0.22187801214121095,0.5377720399163053,0.5326256208028113,0.3941245456513016,9.41797895950634,0.6300010681152273,-0.7010637959697803,-0.4385005950927763,-1.4828287560553335,0.6058275658697809,-0.9606646755740513,0.08366348538849877,-1.13547343877606,66.92898958618115,15.457668844741889,0.5221640804812786,2,0.15000152587889914,0.3600006103515625,0.24750041961669922,-0.5849990844726562,3.5,3,0.044015288786455775,1.1333231608461203,57.02999877929688,2.714301284546516,57.36000061035156,3.2068874799399683,57.88000106811523,0.044015288786455775 9313,2017-02-17,57.540000915527344,57.70000076293945,57.0,57.61999893188477,1469100.0,0.001043865236062258,4.833298895334976,-0.22856675749320368,44.90107914713349,43.07298461480418,0.16338144013663936,0.42389569593783705,0.5507132169377869,0.2541667818853739,10.176374423098855,0.7000007629394531,-0.6111119951073931,-0.3304992675781264,-1.350250617091291,0.6892520819350381,-0.8403749423347122,0.17937640717845937,-1.1497653127739795,71.65350546522825,19.400301414060905,0.5098756747565837,2,0.09000015258788352,0.2999992370605469,0.1874990463256836,-0.6450004577636719,3.6199989318847656,4,0.037712862954782045,2.230779764466492,57.47999954223633,1.1333231608461203,57.02999877929688,2.714301284546516,57.36000061035156,0.037712862954782045 9314,2017-02-21,58.06999969482422,58.18999862670898,57.2599983215332,57.4000015258789,1268600.0,0.009210962302120151,1.0439656256550152,-8.375184778979841,42.172525519173675,43.790567399814385,-0.30809167924337544,-0.13840178955518212,0.07788021149603708,-0.3362737149612798,10.79372673511786,0.9300003051757741,-0.5122308029302758,0.21549949645996236,-0.7796774526092634,1.210676445529188,-0.28208897807465405,0.7130879709945788,-1.6349687827636146,92.307748738214,44.093824866129225,0.4975884745346144,2,-0.4399986267089915,-0.22999954223632812,-0.24249935150146484,-1.1749992370605469,2.8600006103515625,1,0.04597902527422537,4.833298895334976,57.540000915527344,2.230779764466492,57.47999954223633,1.1333231608461203,57.02999877929688,0.04597902527422537 9315,2017-02-22,58.4000015258789,58.47000122070313,57.88000106811523,57.97999954223633,1831600.0,0.005682828186480915,1.1071382347531666,0.6268703454872405,62.394955626114914,45.434543774700174,-0.6254863759889489,-0.49620708194012053,-0.19510062363102065,-0.7195041072986683,11.217696195701937,0.5900001525879048,-0.44051145019701465,0.5470012664794837,-0.44460751024291056,1.5386100432018779,0.051196878118282996,1.0428056548406843,-1.9210712106971997,96.19566907503891,40.21842840489021,0.4958043883611975,2,-0.7950000762939382,-0.5600013732910085,-0.5200014114379812,-1.5050010681152273,2.029998779296882,2,0.04212327089379553,1.0439656256550152,58.06999969482422,4.833298895334976,57.540000915527344,2.230779764466492,57.47999954223633,0.04212327089379553 9316,2017-02-23,59.27999877929688,59.5,58.5,58.599998474121094,2731400.0,0.015068445726461599,-1.272734366194741,1.6190406989946038,67.68951949971024,47.998001564242585,-1.5159761483019878,-1.355939117333314,-1.0289197080252066,-1.633303714583164,11.857154147088131,1.0999984741211009,-0.28080902523405626,1.3699985504150476,0.19485294389803443,2.5451441569320608,0.7824257471565375,1.9575713536735577,-2.7580470490565148,91.63493797130735,32.51308849687611,0.5875728032585072,2,-1.214998245239265,-1.4399986267089915,-1.1549978256225657,-2.579998016357429,1.3500022888183452,3,0.02361676036956739,1.1071382347531666,58.4000015258789,1.0439656256550152,58.06999969482422,4.833298895334976,57.540000915527344,0.02361676036956739 9317,2017-02-24,59.4900016784668,59.77999877929688,59.31000137329102,59.52999877929688,3412400.0,0.003542559100781606,-1.3500004768399703,-0.05881923952923152,67.0349989427045,50.76364747002079,-1.6590208460255482,-1.5501191195837407,-1.2144976314286424,-1.8682474048171684,12.371216107316025,0.5,-0.16000719270307684,1.5195013046264663,0.15484252822591316,2.8841600810270194,0.8371719164261862,2.2018306928267464,-2.8489280174360445,89.5684450299136,28.42513709069894,0.6823293882002773,2,-1.2850017547607422,-1.575002670288086,-1.1925010681152344,-2.845001220703125,1.1099967956542969,4,0.026727182849675568,-1.272734366194741,59.27999877929688,1.1071382347531666,58.4000015258789,1.0439656256550152,58.06999969482422,0.026727182849675568 9318,2017-02-27,59.540000915527344,59.63000106811523,59.18000030517578,59.38000106811523,1774200.0,0.0008404645427777524,1.6470621234391292,-4.000286123032371,69.23074170375804,53.43551981411041,-1.5594813740732647,-1.5778410217019143,-1.2512377515819253,-1.9295777806943732,12.869603566888676,0.450000762939446,-0.14241704471479721,1.504000473022458,-0.028529697580523816,3.03653064362544,0.7377353877209671,2.270265558323949,-2.7105917474006205,90.4762769772463,26.508059404423733,0.766265085301492,2,-1.335000991821289,-1.6250019073486328,-1.2425003051757812,-2.895000457763672,1.0699996948242188,0,0.024185398128427904,-1.3500004768399703,59.4900016784668,-1.272734366194741,59.27999877929688,1.1071382347531666,58.4000015258789,0.024185398128427904 9319,2017-02-28,60.27000045776367,60.34000015258789,59.31000137329102,59.31000137329102,3471800.0,0.012260657222226357,-1.1458328366275035,5.999999999999689,70.97342205027982,56.4954169335648,-2.1398332050466706,-2.261548192122021,-1.913766680352417,-2.6412311723889914,13.280790938662005,1.029998779296868,-0.05347858548475415,2.130999946594237,0.3011663794738979,3.960833513714576,1.2160831630340638,3.04591673015441,-3.263555912966737,97.15448289123148,33.17783940574102,0.9149167835601697,2,-1.7849998474121094,-2.075000762939453,-1.9724998474121094,-3.625,1.0,1,0.014766872123588959,1.6470621234391292,59.540000915527344,-1.3500004768399703,59.4900016784668,-1.272734366194741,59.27999877929688,0.014766872123588959 9320,2017-03-01,59.91999816894531,60.34000015258789,59.2400016784668,59.56000137329102,2915700.0,-0.005807238861125219,-1.2000053405965447,0.37499701976491445,64.27283884329225,59.21415048645372,-1.5516827246432854,-1.9426252875946446,-1.50638444444904,-2.272655979131393,14.444178546928265,1.0999984741210938,0.0879441133428287,1.7374977111816392,-0.22040507482047644,3.695400497183755,0.7585463181805778,2.7164491041827006,-2.6468691755251044,77.17380712975152,15.61039360569675,0.9789513930010596,3,-1.3149986267089844,-1.7249984741210938,-1.62249755859375,-3.2749977111816406,0.9000015258789062,2,0.016855843910120738,-1.1458328366275035,60.27000045776367,1.6470621234391292,59.540000915527344,-1.3500004768399703,59.4900016784668,0.016855843910120738 9321,2017-03-02,60.13000106811523,60.68999862670898,59.56000137329102,59.72999954223633,2854000.0,0.0035047213883052653,-2.0540554473003407,1.111125239745263,70.18515378855317,62.09502612452445,-1.4256260824209335,-2.027385350943071,-1.683431051211727,-2.4628359670507933,14.748128356577844,1.1299972534179545,0.20330087904977745,1.8020006179809513,-0.2831104939238074,3.88711172988571,0.7594450620285684,2.8445561739333343,-2.6115223819616062,62.91402774374283,0.34627590955522436,1.0425555559523803,3,-1.285001754760735,-1.7600021362304616,-1.7700004577636648,-3.4850006103515554,0.22999954223633523,3,0.004989177311351067,-1.2000053405965447,59.91999816894531,-1.1458328366275035,60.27000045776367,1.6470621234391292,59.540000915527344,0.004989177311351067 9322,2017-03-03,59.290000915527344,60.20000076293945,58.7400016784668,60.0,2863600.0,-0.013969734536281364,1.6306275345384562,-1.7749909401285864,65.00855197467527,64.3291897720291,-0.3373529554878445,-1.0880133859051853,-0.8243917313785971,-1.6041834248007731,13.69931989416487,1.4599990844726562,0.36557476560778923,0.8635004043579073,-1.2071899859748854,2.9341907946907,-0.17184479080848547,1.8988455995243,-1.454370235318187,28.205133221174638,-37.157570920710356,1.0353451951663954,3,-0.31500244140625,-0.9200019836425781,-0.652501106262207,-2.645000457763672,1.2599983215332031,4,0.02260077807212446,-2.0540554473003407,60.13000106811523,-1.2000053405965447,59.91999816894531,-1.1458328366275035,60.27000045776367,0.02260077807212446 9323,2017-03-06,59.13999938964844,59.31000137329102,58.93999862670898,59.16999816894531,3072600.0,-0.0025299632916622183,1.3870745453202884,0.0422518563093025,61.170176429409764,66.44003987316644,0.07093586364696591,-0.8641807377762731,-0.6660505493394595,-1.4410025305059548,13.30255421221938,0.37000274658204546,0.5970003888754292,0.6384988784790053,-1.4208750900323608,2.6978728469903714,-0.39118810577667773,1.6681858627346884,-1.0189319147892988,20.51273524003294,-44.820103385595004,1.0296869842556846,3,0.14500045776366477,-0.7700004577636719,-0.4524984359741211,-2.4949989318847656,1.5,0,0.024687167729802395,1.6306275345384562,59.290000915527344,-2.0540554473003407,60.13000106811523,-1.2000053405965447,59.91999816894531,0.024687167729802395 9324,2017-03-07,59.290000915527344,59.59000015258789,59.0,59.09000015258789,1776800.0,0.002536380240564684,-2.105255232645686,-6.6669633774160735,68.31115698710543,67.09739557994317,0.12537533478811724,-0.9195630582550507,-0.8061197676785667,-1.5640449300665438,13.004784333770752,0.5900001525878906,0.7875307195844954,0.69850044250488,-1.3318717588833948,2.7288726438931548,-0.3166856581892574,1.7136865431990174,-0.9120403254832183,28.205133221174638,-40.34406717988443,1.0151861006941356,3,0.30499839782714844,-0.9200019836425781,-0.5974998474121165,-2.354999542236328,1.80999755859375,1,0.02226344534392699,1.3870745453202884,59.13999938964844,1.6306275345384562,59.290000915527344,-2.0540554473003407,60.13000106811523,0.02226344534392699 9325,2017-03-08,58.38000106811523,58.849998474121094,58.25,58.79999923706055,1563900.0,-0.01534828526497456,1.3077013366198629,-2.0999828339278235,61.53846153846144,66.41394469535997,1.15354761763858,0.029767126952854994,0.09538341193117361,-0.6453565684467293,12.491219784840915,1.0400009155273438,0.9640676230458212,-0.23549938201905007,-2.2426704621403033,1.7716716981022032,-1.2390849220796767,0.7680861580415765,2.30999755859375,5.327915626353043,-66.43496809653034,1.003585540060627,3,1.089998245239265,-0.010002136230461645,0.29249954223633523,-1.4449996948242116,2.299999237060554,2,0.04950324317871324,-2.105255232645686,59.290000915527344,1.3870745453202884,59.13999938964844,1.6306275345384562,59.290000915527344,0.04950324317871324 9326,2017-03-09,58.11000061035156,58.7599983215332,58.04999923706055,58.38000106811523,1541500.0,-0.004624879287834172,-2.640991030644483,0.6428610354223155,55.55555555555557,65.13845098567676,1.38586946309794,0.29770400366606253,0.3529298169202022,-0.38028449559178057,12.623333212263727,0.7099990844726562,1.1277548500969488,-0.49449977874756,-2.510650117117841,1.5216505596227208,-1.5025749479327004,0.5135753904375804,2.531198043823238,2.790759567786235,-66.70915337150785,1.0080751691851388,3,1.2599983215332031,0.2599983215332031,0.4224996566772461,-0.8799991607666016,2.8299980163574148,3,0.04663567468608676,1.3077013366198629,58.38000106811523,-2.105255232645686,59.290000915527344,1.3870745453202884,59.13999938964844,0.04663567468608676 9327,2017-03-10,58.72000122070313,58.7400016784668,58.290000915527344,58.4000015258789,1456200.0,0.010497343038108786,1.5,-1.1851820455220607,59.48551950337871,64.05564851896793,0.7321514119003325,-0.2652519416844896,-0.2575352989511259,-0.9846908774878997,12.76258621346753,0.6300010681152344,1.1570266574396513,0.07700080871583026,-1.915797859860895,2.0697994772925554,-0.9193985255725323,1.0734001430041928,1.8175494567870984,43.506596449857035,-24.65839760860191,0.9963993342883629,3,0.6499977111816335,-0.3500022888183665,-0.4425010681152415,-1.4899997711181712,2.239997863769524,4,0.02792914433847482,-2.640991030644483,58.11000061035156,1.3077013366198629,58.38000106811523,-2.105255232645686,59.290000915527344,0.02792914433847482 9328,2017-03-13,59.2400016784668,59.31999969482422,58.56999969482422,58.61999893188477,2854400.0,0.008855593442670617,-1.0833298012122239,1.9375104308226752,59.42028985507248,62.7719671639449,0.184525696713564,-0.6865629096312347,-0.7503680404739583,-1.5008066682245698,12.388139392185614,0.75,1.0866699114411489,0.5120012283325224,-1.427001419656932,2.451003876321977,-0.45750009566220484,1.4815025523272496,1.198046941406247,77.27283986703063,11.659352892843089,0.9695013239947284,3,0.12999725341796875,-0.5800018310546946,-1.542501449584961,-1.9750003814697337,1.2399978637695312,0,0.022113395028311222,1.5,58.72000122070313,-2.640991030644483,58.11000061035156,1.3077013366198629,58.38000106811523,0.022113395028311222 9329,2017-03-14,59.16999816894531,59.5,58.959999084472656,59.18000030517578,1681700.0,-0.0011816932400076086,-1.5116303827114494,-0.016132406324986342,56.47054675078224,61.90504582033268,0.09173120383894684,-0.5427899709885864,-0.6840760488139068,-1.4314375526294754,12.35544919696391,0.5400009155273438,1.0023155856779908,0.3774978637695341,-1.5282705505505376,2.283266278089606,-0.5753863433904982,1.3303820709295664,1.1725284756152305,77.2412650055642,14.856085592727553,0.9528842071600342,3,0.20000076293945312,-0.5099983215332102,-1.4724979400634766,-1.8749980926513672,0.6000022888183594,1,0.024843692178355248,-1.0833298012122239,59.2400016784668,1.5,58.72000122070313,-2.640991030644483,58.11000061035156,0.024843692178355248 9330,2017-03-15,60.31999969482422,60.63999938964844,59.36999893188477,59.40999984741211,2237800.0,0.019435551148664354,-1.5656531405694518,-90.98054919908466,58.36011382732097,60.59115249130688,-1.112560765915994,-1.5385478299790094,-1.8180550119695695,-2.5734766693641333,12.327935135061795,1.470001220703125,0.9264019987916967,1.3794994354248047,-0.5175840443323807,3.27658291518199,0.430957695546212,2.3280411753033974,-2.270000457763672,87.6448001555336,27.763230647805287,0.9485417398785911,3,-0.9750003814697266,-1.6599998474121165,-2.622499465942383,-3.0249996185302734,-0.020000457763671875,2,0.012931014311059474,-1.5116303827114494,59.16999816894531,-1.0833298012122239,59.2400016784668,1.5,58.72000122070313,0.012931014311059474 9331,2017-03-16,59.709999084472656,60.15999984741211,59.47999954223633,60.13000106811523,1830900.0,-0.010112742265214303,1.833337306980108,-0.46154071875614916,51.66160826600484,59.10815874589905,-0.635200947652649,-0.7562469314465261,-1.1936316862913827,-1.9570638969169707,12.044938572480623,0.8400001525878906,0.754220786146,0.6354988098144503,-1.0614265626149333,2.332424182243834,-0.21296387640023795,1.4839614960291385,-1.6081998443603496,60.425493232560335,4.121521864904729,0.8484626862146903,3,-0.36499977111816406,-1.049999237060554,-2.0124988555908203,-2.414999008178711,1.0100021362304759,3,0.01624520575407895,-1.5656531405694518,60.31999969482422,-1.5116303827114494,59.16999816894531,-1.0833298012122239,59.2400016784668,0.01624520575407895 9332,2017-03-17,60.0099983215332,60.34000015258789,59.72999954223633,59.959999084472656,3682700.0,0.005024271339145958,-1.3921671291690665,-0.11904524027938186,53.420643633050204,58.247099546303545,-0.9189672772014674,-0.903299261745218,-1.4899317916456951,-2.2429335045351877,12.104411029411867,0.6300010681152344,0.6542253388205879,0.8089981079101562,-0.7598143150072758,2.3778105308275883,0.02459189645144022,1.5934043193688723,-1.8574350784301714,69.5651613045898,16.857389919804973,0.7844062114587156,3,-0.6649990081787109,-1.3499984741211009,-2.312498092651367,-2.714998245239258,0.720001220703125,4,0.01549742261602538,1.833337306980108,59.709999084472656,-1.5656531405694518,60.31999969482422,-1.5116303827114494,59.16999816894531,0.01549742261602538 9333,2017-03-20,59.709999084472656,60.34000015258789,59.52000045776367,60.06000137329102,1279900.0,-0.00499915423181907,-1.2465759151359967,-7.000152590219109,45.652172625341244,55.72943461721863,-0.5918500113362768,-0.4557607838474098,-1.1922222648590974,-1.932162068276881,12.326185346950496,0.8199996948242188,0.48543910119118294,0.40049896240234517,-0.9725717849232396,1.77356970972793,-0.2860364112604472,1.0870343360651376,-1.5076871184387173,44.642849033383136,-2.3418063436803536,0.6865353736627907,3,-0.36499977111816406,-1.049999237060554,-2.0124988555908203,-2.414999008178711,0.8300018310546875,0,0.020934517152338294,-1.3921671291690665,60.0099983215332,1.833337306980108,59.709999084472656,-1.5656531405694518,60.31999969482422,0.020934517152338294 9334,2017-03-21,60.7400016784668,60.959999084472656,59.66999816894531,59.66999816894531,1820600.0,0.017250085576738572,-1.4112087559493038,-3.0571328922844905,55.75844013482143,55.08721001681418,-1.5584247401978715,-1.3444057535630947,-2.204855902686191,-2.950562875058239,13.361493353577009,1.2900009155273438,0.42529184426663136,1.297001457214357,-0.08778911639465292,2.6817920308233667,0.604606170409852,1.9893967440188618,-2.4889359639605715,86.16368648469677,41.22156283246423,0.6923952868045032,3,-1.2350025177001953,-1.9450016021728516,-3.042501449584961,-3.4450016021728516,0.09000015258789062,1,-0.004280575058374425,-1.2465759151359967,59.709999084472656,-1.3921671291690665,60.0099983215332,1.833337306980108,59.709999084472656,-0.004280575058374425 9335,2017-03-22,60.86000061035156,61.459999084472656,60.5,60.959999084472656,1888700.0,0.001975616209561437,-1.341462053052224,-0.0934562113406656,55.192023333107294,55.04681754765327,-1.441197903704527,-1.3393261943892298,-2.27994305779724,-3.069321464447796,14.921109213617042,0.9599990844726562,0.41188015043236703,1.2940004348754854,-0.13695636538227518,2.724957235133246,0.5785220347466051,2.0094788350043657,-2.5005775610466827,69.69703975570519,25.911732343057167,0.715478400128881,3,-0.9850006103515625,-1.8150005340576172,-3.270000457763672,-3.565000534057617,-0.3400001525878906,2,-0.01790995960658104,-1.4112087559493038,60.7400016784668,-1.2465759151359967,59.709999084472656,-1.3921671291690665,60.0099983215332,-0.01790995960658104 9336,2017-03-23,60.68000030517578,61.31000137329102,60.4900016784668,60.77999877929688,1547900.0,-0.0029576126087840215,-2.41669580697463,1.000000000000071,60.91049549063993,55.20514821290451,-0.9591726317060818,-1.1057562220150459,-2.060065127672388,-2.880492642639794,15.683377320786763,0.8199996948242259,0.34386630837304466,1.0440000534057603,-0.46299952796533006,2.5509996347768507,0.2905002627202151,1.7974998440913055,-2.134542693760835,59.79384889462186,13.457869082673511,0.7534997906855465,3,-0.6650009155273438,-1.635000228881836,-3.0900001525878906,-3.385000228881836,-0.3400001525878906,3,-0.006262377491827786,-1.341462053052224,60.86000061035156,-1.4112087559493038,60.7400016784668,-1.2465759151359967,59.709999084472656,-0.006262377491827786 9337,2017-03-24,61.08000183105469,61.36999893188477,60.63999938964844,60.75,1576000.0,0.0065919829246405826,-1.6545290608961278,-3.3000686655983005,64.65256344949509,55.78651194561813,-1.1054531659014089,-1.455136959309712,-2.4324497406697816,-3.2729224705796582,16.243869921892482,0.7299995422363352,0.396730444197928,1.3645015716552749,-0.2722408097718514,3.001243953082401,0.5461303809417117,2.182872762368838,-2.3596717312562774,80.41249884477514,29.537320788244408,0.8183711907135618,3,-0.8700027465820312,-1.9150028228759766,-3.345001220703125,-3.785001754760742,-0.43000030517578836,4,-0.005893919442689355,-2.41669580697463,60.68000030517578,-1.341462053052224,60.86000061035156,-1.4112087559493038,60.7400016784668,-0.005893919442689355 9338,2017-03-27,60.97999954223633,61.52999877929688,60.68999862670898,61.36999893188477,2440600.0,-0.0016372345419203294,1.366200664080542,-1.1818097748185354,62.86145937180113,56.49661334795356,-0.8187792949257044,-1.3088263951852355,-2.3070350448445396,-3.1850137135291234,17.04271484407245,0.8400001525879048,0.5285007744074548,1.1924993515014677,-0.5358631424190605,2.920861845421996,0.3283181045412036,2.056680598461732,-2.095289303357461,70.43015824835696,15.998033861943895,0.8641812469602651,3,-0.5300006866455007,-1.7150001525878906,-3.2449989318847656,-3.684999465942383,-0.2999992370605469,0,-0.004099704852028485,-1.6545290608961278,61.08000183105469,-2.41669580697463,60.68000030517578,-1.341462053052224,60.86000061035156,-0.004099704852028485 9339,2017-03-28,61.15999984741211,61.22000122070313,60.56000137329102,60.79999923706055,1554500.0,0.0029517924979829413,1.749980131923943,-0.9230799327047056,73.80131214874163,58.21230205033363,-0.7675257026821356,-1.4954014763399002,-2.4602969213171377,-3.3570230427534966,17.16371511797819,0.6599998474121094,0.6019067410085768,1.3279996871948256,-0.4958608325515854,3.1518602069412367,0.41606942732162366,2.2399299470680276,-2.0636665252998014,64.42308044998836,3.6234723624720644,0.9119302598732044,3,-0.6550006866455078,-1.7650012969970703,-3.424999237060547,-3.864999771118164,0.1100006103515625,1,-0.010137327230732462,1.366200664080542,60.97999954223633,-1.6545290608961278,61.08000183105469,-2.41669580697463,60.68000030517578,-0.010137327230732462 9340,2017-03-29,60.93000030517578,61.16999816894531,60.59000015258789,61.0099983215332,1430000.0,-0.003760620386039082,1.9000066757584138,-0.2222163353537066,74.31029742745183,60.72882306827219,-0.4938293742382811,-1.2499405341821657,-2.2253453052450425,-3.111666559788958,17.383182733570766,0.5799980163574219,0.6437108904480198,1.0475000381469712,-0.8413912897909199,2.9363913660848624,0.1030543741780221,1.9919457021159204,-1.638973746488709,42.307678200044464,-24.76266251924126,0.9444456639689464,3,-0.4050006866455078,-1.2250003814697266,-3.1949996948242188,-3.434999465942383,0.6699981689453125,2,-0.0016412025869069202,1.749980131923943,61.15999984741211,1.366200664080542,60.97999954223633,-1.6545290608961278,61.08000183105469,-0.0016412025869069202 9341,2017-03-30,60.43000030517578,60.84000015258789,60.16999816894531,60.68000030517578,1374400.0,-0.008206138150265607,1.3508854117867517,3.125077487959563,65.0263273983274,62.018343486636326,0.1330332225602575,-0.7655638261083908,-1.7270683953168415,-2.6032126807506373,17.05669551001816,0.7600021362304688,0.714106533516059,0.5325000762939425,-1.369386759662497,2.434386912250382,-0.41844334168427366,1.4834434942721586,-0.9598559688399249,19.11779555475761,-48.82920237168727,0.950943417978218,3,0.09499931335449219,-0.6400012969970703,-2.7074995040893555,-2.8299999237060547,1.1300010681152415,3,0.001489329010977647,1.9000066757584138,60.93000030517578,1.749980131923943,61.15999984741211,1.366200664080542,60.97999954223633,0.001489329010977647 9342,2017-03-31,60.63000106811523,60.93000030517578,60.22999954223633,60.34000015258789,1176600.0,0.0033096270383821125,-1.7450895328137388,-1.1600036621093466,62.942241190694666,63.93946221612004,0.03378113668266991,-0.9065048323752478,-1.9000686629104493,-2.78520781987762,17.78919144672799,0.7000007629394531,0.6923074806386111,0.6655008316039996,-1.2406828091339435,2.5716844723419428,-0.28759098876496836,1.6185926519729676,-0.9950683763424877,33.82372740634291,-31.582747512646492,0.9530918203689716,3,-0.03000259399413352,-0.8400020599365163,-2.6775007247924734,-2.989999771118164,0.30999755859375,4,-0.00478312568725725,1.3508854117867517,60.43000030517578,1.9000066757584138,60.93000030517578,1.749980131923943,61.15999984741211,-0.00478312568725725 9343,2017-04-03,60.599998474121094,60.63000106811523,59.88999938964844,60.459999084472656,1669500.0,-0.0004948473274877241,6.39984741560221,0.4827549919760188,63.41461319897228,64.7901481121368,0.22719904352798892,-0.8026677343813589,-1.8409231950723353,-2.750923026689108,18.363976498175088,0.7400016784667898,0.7709662122950718,0.5624982833862333,-1.3224433094671113,2.447439876239578,-0.37997251304043544,1.504969079812902,-0.8134604953464262,53.38331631540878,-10.09131337941028,0.9424707964266713,4,0.1100006103515625,-0.8099994659423828,-2.539999008178711,-2.684999465942383,-0.1699981689453125,0,0.0008251328880670705,-1.7450895328137388,60.63000106811523,1.3508854117867517,60.43000030517578,1.9000066757584138,60.93000030517578,0.0008251328880670705 9344,2017-04-04,60.61000061035156,60.90999984741211,60.38999938964844,60.5099983215332,1227400.0,0.00016505175713388276,-2.058824849375624,0.7143051771117166,53.46062313248713,64.5977703120679,0.21994672320653308,-0.7470078306868899,-1.817519177837255,-2.7634071459725575,18.803017467483915,0.5200004577636719,0.8195168945481086,0.5065004348754911,-1.360591559279797,2.3735924290307793,-0.42704556220215295,1.4400464319531352,-0.720001220703125,56.25014901175405,-3.9949773825231603,0.9335459970776436,4,0.09999847412109375,-0.8200016021728516,-2.5500011444091797,-2.6950016021728516,-0.11999893188476562,1,0.0011549198831761753,6.39984741560221,60.599998474121094,-1.7450895328137388,60.63000106811523,1.3508854117867517,60.43000030517578,0.0011549198831761753 9345,2017-04-05,61.27000045776367,61.34000015258789,60.52000045776367,60.709999084472656,1567600.0,0.010889289568813965,1.3428537174184336,5.599885561701316,68.39620222529523,65.42951550480737,-0.41993964697527275,-1.2431309208049584,-2.4370443997342264,-3.377687653147511,20.31970885567635,0.8199996948242188,0.9807112744452766,1.0220003128051758,-0.7270639998416115,2.771064625451963,0.14746815648177858,1.896532469128573,-1.3800010681152344,95.17243737980421,33.50637251694067,0.8745321563233949,4,-0.5600013732910156,-1.480001449584961,-2.9300003051757812,-3.075000762939453,-0.4799995422363281,2,0.0,-2.058824849375624,60.61000061035156,6.39984741560221,60.599998474121094,-1.7450895328137388,60.63000106811523,0.0 9346,2017-04-06,60.81999969482422,61.20000076293945,60.70000076293945,61.099998474121094,2061900.0,-0.007344552955400374,1.0833187634109513,-0.49999659402865104,59.2255054026929,64.82650905516269,0.05812044442445341,-0.6110214157608311,-1.9416145337285968,-2.871665774170218,22.140582483885805,0.5699996948242188,0.9762022364838003,0.43649959564208984,-1.0086563842550618,1.8816555755392415,-0.28607839430648596,1.1590775855906656,-0.7988003540039088,64.13791833395159,3.327651127754926,0.7225779899485775,4,-0.1100006103515625,-1.0300006866455078,-2.4200000762939453,-2.625,0.18999862670898438,3,0.012824708701260512,1.3428537174184336,61.27000045776367,-2.058824849375624,60.61000061035156,6.39984741560221,60.599998474121094,0.012824708701260512 9347,2017-04-07,60.36000061035156,61.1500015258789,60.31999969482422,61.04999923706055,2516900.0,-0.007563286530430591,-1.155847630182641,2.464291553133515,57.14285714285717,64.19110880750225,0.4528710228246169,-0.023039272451775616,-1.4451082153249502,-2.3497681340995342,23.82994878083696,0.8300018310546804,0.9563874921029978,-0.10549945831299112,-1.321108804060522,1.1101098874345396,-0.7133041311867601,0.5023052145607778,-0.21809731445312508,32.41386023482738,-29.18397063900008,0.6078046728737658,4,0.25499916076660156,-0.5700016021728516,-1.7525014877319336,-1.9900016784667969,0.22999954223632812,4,0.019880728144553217,1.0833187634109513,60.81999969482422,1.3428537174184336,61.27000045776367,-2.058824849375624,60.61000061035156,0.019880728144553217 9348,2017-04-10,60.54999923706055,60.63000106811523,60.13999938964844,60.40999984741211,2063300.0,0.003147757203243007,2.2666446264178886,-0.20289806998048418,47.43932483065242,61.26199910549234,0.2184329129489342,-0.11580132939815257,-1.5940272359220558,-2.4702271381307384,24.871527980678245,0.49000167846678977,0.912073721986637,0.018999290466311436,-1.051031994062356,1.089030574994979,-0.5160163517980223,0.5540149327306452,0.9799995422363352,34.16663222844936,-23.318992735385365,0.5350156422643336,4,0.06500053405761719,-0.7600002288818359,-1.8775005340576172,-2.1800003051757812,0.22999954223633523,0,0.006440947887076609,-1.155847630182641,60.36000061035156,1.0833187634109513,60.81999969482422,1.3428537174184336,61.27000045776367,0.006440947887076609 9349,2017-04-11,60.63999938964844,60.709999084472656,60.04999923706055,60.47000122070313,1867300.0,0.0014863774355393655,3.258097066351644,1.2142779291552626,47.01085942456244,58.2287282162824,0.05242687757279896,-0.09489114870612525,-1.6404102270939376,-2.5054254902825903,25.730293115674186,0.6599998474121094,0.8018817438168355,0.03549938201904013,-0.8216811703872722,0.8926799344253524,-0.39309089418411247,0.4640896582221927,0.8621994018554773,45.73641347740459,-9.783010222412258,0.42859027620315604,4,-0.024999618530273438,-0.8500003814697266,-1.8125,-2.270000457763672,0.2700004577636719,1,-0.0034630456231254936,2.2666446264178886,60.54999923706055,-1.155847630182641,60.36000061035156,1.0833187634109513,60.81999969482422,-0.0034630456231254936 9350,2017-04-12,61.099998474121094,61.11999893188477,60.40999984741211,60.5,1431800.0,0.00758573695749698,1.2187492549412027,3.529440804236751,55.30299819283842,57.1483583045614,-0.4256876354840742,-0.5201256188779695,-2.0776274878597505,-2.900365958961764,25.76759893107986,0.7099990844726634,0.720428027462205,0.45649852752685405,-0.41700154264290745,1.3299985976966155,0.01974849244197685,0.8932485626117312,0.34411233520508944,91.30416033648902,34.82485693627709,0.4367500350848805,4,-0.4849987030029297,-1.3099994659423828,-2.117499351501465,-2.729999542236328,-0.09000015258789062,2,-0.009983581192930191,3.258097066351644,60.63999938964844,2.2666446264178886,60.54999923706055,-1.155847630182641,60.36000061035156,-0.009983581192930191 9351,2017-04-13,60.68000030517578,61.13000106811523,60.43000030517578,61.099998474121094,1469100.0,-0.006873947290247484,1.9166494476675446,-0.6999987284310111,44.97485944098437,55.151982554593594,0.03743955735674831,-0.025013843561453086,-1.5802628671096386,-2.423318133425262,25.811119091145336,0.700000762939446,0.5408712577835217,-0.011999702453614702,-0.7669307997588533,0.7429313948516238,-0.38946525110623753,0.3654658461990081,0.7083460412597731,57.27270520427699,3.6629571710277418,0.37746554865262044,4,-0.06500053405761719,-0.8900012969970703,-1.7600011825561523,-2.3100013732910156,0.9000015258789062,3,0.0018127984475666548,1.2187492549412027,61.099998474121094,3.258097066351644,60.63999938964844,2.2666446264178886,60.54999923706055,0.0018127984475666548 9352,2017-04-17,60.93999862670898,60.9900016784668,60.61999893188477,60.86000061035156,1709600.0,0.004284744894950565,3.11104753427843,-0.1904722979109731,49.51689708424392,53.60779187517932,-0.19440501116025644,-0.22321063310234734,-1.7615021479051336,-2.6241757414299585,25.703760015683663,0.37000274658202414,0.3733574772505932,0.2014986038207951,-0.4883154908634353,0.8913126985050255,-0.14340844352132365,0.5464056511629138,0.3948138353515773,82.40721117845678,29.647646614023422,0.34490704734211636,4,-0.24499893188475852,-1.029998779296868,-2.0699996948242116,-2.5699996948242116,0.69000244140625,0,0.001148665841839147,1.9166494476675446,60.68000030517578,1.2187492549412027,61.099998474121094,3.258097066351644,60.63999938964844,0.001148665841839147 9353,2017-04-18,60.959999084472656,61.25,60.77000045776367,60.95000076293945,1621800.0,0.00032819918303883533,-1.5945996102811544,0.12498211816318883,47.48742731227709,52.944103450711545,-0.17653348466230767,-0.15258581315213604,-1.7112034419712856,-2.5919829998520925,26.001953584738647,0.4799995422363281,0.30858109679554957,0.15899906158447408,-0.3380192497969574,0.6560173729659056,-0.08951009410623811,0.40750821727518627,0.3234208485879009,75.83327240417962,23.534967639999778,0.24850915569071405,4,-0.2649993896484375,-0.9099998474121094,-2.0900001525878906,-2.5900001525878906,1.0,1,-0.006069536375354234,3.11104753427843,60.93999862670898,1.9166494476675446,60.68000030517578,1.2187492549412027,61.099998474121094,-0.006069536375354234 9354,2017-04-19,60.47999954223633,60.9900016784668,60.2400016784668,60.90999984741211,1716600.0,-0.007874008357040663,1.542355786016319,-43.007249141549025,44.680841470002306,50.30906336679011,0.31635414368466996,0.3235235053929273,-1.1601973418087823,-2.0713125320234553,25.441659484598766,0.75,0.23566652432427304,-0.3080003738403292,-0.8249386606578,0.2089379129771416,-0.566469517249061,-0.04953123043159735,0.7700004577636719,23.762204218835574,-28.56884664896312,0.258469143408735,4,0.1700000762939453,-0.2350006103515625,-1.4650001525878906,-2.1100006103515625,2.0,2,0.004960304883121713,-1.5945996102811544,60.959999084472656,3.11104753427843,60.93999862670898,1.9166494476675446,60.68000030517578,0.004960304883121713 9355,2017-04-20,59.77000045776367,60.47999954223633,59.61000061035156,60.47999954223633,3188800.0,-0.011739402940584176,1.4507043766991543,1.6511594897180675,42.56756698704976,48.45818132060754,0.8841834355018889,0.9988891094565133,-0.3991954921299765,-1.310466830394887,24.133814299710828,0.8699989318847656,0.1415075638380543,-0.9634994506835923,-1.6503769689634353,-0.2766219324037493,-1.3069382098235138,-0.6200606915436708,1.4799995422363281,9.7560918877176,-44.843935320977195,0.3434387591399205,4,0.6599998474121094,0.6799983978271555,-0.7550010681152344,-1.4000015258789062,2.6800003051757812,3,0.019073103244394485,1.542355786016319,60.47999954223633,-1.5945996102811544,60.959999084472656,3.11104753427843,60.93999862670898,0.019073103244394485 9356,2017-04-21,60.29999923706055,60.709999084472656,59.7599983215332,59.81000137329102,2712100.0,0.00886730425360116,-2.2203199151720483,-0.6901387262118296,46.54085887529537,47.28018151310067,0.3047089259830571,0.4626839705591763,-0.8848436234777708,-1.799433277953085,22.868099641766037,0.9500007629394531,0.12693329767394346,-0.4145006179809556,-1.1281117502203415,0.29911051425843027,-0.771306184100645,-0.05769505186126622,0.8516007995605435,42.073102652611205,-14.52894988211576,0.35680556611969133,4,0.13000106811523438,0.2049999237060547,-1.297499656677246,-1.9300003051757812,2.270000457763672,4,0.01177444599429256,1.4507043766991543,59.77000045776367,1.542355786016319,60.47999954223633,-1.5945996102811544,60.959999084472656,0.01177444599429256 9357,2017-04-24,60.72000122070313,60.77000045776367,59.88000106811523,60.290000915527344,1890500.0,0.006965207113708294,2.358495998157452,0.8775554690541338,51.16281820587855,47.693902999236904,-0.06577347512534004,0.01510313616193315,-1.2424496406894505,-2.199175443275543,21.51584213849431,0.8899993896484446,-0.010718999498372739,0.023501396179206324,-0.6691445719972577,0.7161473643556704,-0.3228215879090257,0.36982438026743836,0.33910285034178855,67.68298923510683,10.23286503496611,0.3463229840882327,4,-0.29000091552735086,-0.19500160217285867,-1.7175016403198313,-2.3500022888183665,2.039997100830071,0,0.014163382626190213,-2.2203199151720483,60.29999923706055,1.4507043766991543,59.77000045776367,1.542355786016319,60.47999954223633,0.014163382626190213 9358,2017-04-25,60.72999954223633,60.77999877929688,60.29999923706055,60.4900016784668,1374900.0,0.0001646627360374353,1.8235571313166816,0.5581341707918503,51.16278210135429,48.15522774110267,-0.05314206998738058,-0.015373056300802546,-1.1754318020291947,-2.1884904194628874,19.965203343243378,0.47999954223633523,-0.07461489839568003,0.045999717712405186,-0.6340123128300235,0.7260117482548338,-0.29400629755880914,0.3860057329836195,0.24215832116698977,81.1592800731979,22.584236547809127,0.34000601527121427,4,-0.2999992370605469,-0.2049999237060547,-1.7274999618530273,-2.3600006103515625,2.4399986267089844,1,0.014819718963656081,2.358495998157452,60.72000122070313,-2.2203199151720483,60.29999923706055,1.4507043766991543,59.77000045776367,0.014819718963656081 9359,2017-04-26,60.540000915527344,60.97999954223633,60.43999862670898,60.709999084472656,1580500.0,-0.003128579419416022,-1.9189022001360172,-0.7083320087738818,42.21747394979719,46.70128060298698,0.13542102125644107,0.1325933630817957,-0.9199978074765625,-1.9464496510179714,18.654164704401634,0.5400009155273509,-0.10022818497643016,-0.11299896240234375,-0.7572312592148123,0.5312333344101248,-0.43511511080858156,0.20911718600389406,-0.9300003051757812,67.8832868793803,13.361821006099085,0.3221161484062353,4,-0.1100006103515625,0.029998779296875,-1.537501335144043,-2.170001983642578,3.029998779296875,2,0.02345553596747818,1.8235571313166816,60.72999954223633,2.358495998157452,60.72000122070313,-2.2203199151720483,60.29999923706055,0.02345553596747818 9360,2017-04-27,60.83000183105469,61.11999893188477,60.5,60.54999923706055,1167700.0,0.0047902363915055535,-2.263143100938651,-1.6470918229961404,50.11039907032362,47.271896117358004,-0.22004684766986315,-0.1742154220843588,-1.123080649921576,-2.172134481691458,17.344391232331418,0.6199989318847727,-0.07982435479583927,0.18200187683105185,-0.4546865817603347,0.8186903354224384,-0.13634235246463788,0.5003461061267416,-1.1926012420654288,78.67669333213615,24.323567577541695,0.3183442292956927,4,-0.40000152587890625,-0.26000213623046875,-1.680002212524414,-2.325002670288086,2.2099990844726562,3,0.02712473551725747,-1.9189022001360172,60.540000915527344,1.8235571313166816,60.72999954223633,2.358495998157452,60.72000122070313,0.02712473551725747 9361,2017-04-28,60.52000045776367,60.77999877929688,60.38000106811523,60.72999954223633,2859800.0,-0.005096192075614181,1.580650718645376,-0.7499897821555565,51.82648501248487,47.52851699827367,0.072495431822162,0.15059535232735755,-0.7173328112194071,-1.803118148680312,16.60443797236491,0.45000076293946023,-0.07068376459991299,-0.13249950408935263,-0.7639511217595967,0.4989521135808914,-0.4482253129244711,0.18322630474576584,-0.8232959350585958,51.61294292095563,-5.287518854287633,0.3157258088351207,4,-0.09000015258789062,0.049999237060546875,-1.0600004196166992,-1.7650012969970703,2.3199996948242188,4,0.03189028900491686,-2.263143100938651,60.83000183105469,-1.9189022001360172,60.540000915527344,1.8235571313166816,60.72999954223633,0.03189028900491686 9362,2017-05-01,60.34000015258789,60.61000061035156,60.15999984741211,60.54999923706055,1637700.0,-0.002974228417288338,1.7272622185231423,1.0,47.597261795022206,47.54072082968979,0.17705472089936336,0.32438704153946674,-0.4562106642911701,-1.565348790505098,15.592760544790119,0.4500007629394531,-0.14326346149831437,-0.2979997634887681,-0.9447597604531026,0.3487602334755664,-0.6213797619709354,0.025380234993399142,-0.5863638535156284,18.75004967058454,-39.331343245461056,0.3233799984821673,5,0.024999618530273438,0.22999954223632812,-0.8100004196166992,-1.585000991821289,3.0400009155273366,0,0.03695723461380673,1.580650718645376,60.52000045776367,-2.263143100938651,60.83000183105469,-1.9189022001360172,60.540000915527344,0.03695723461380673 9363,2017-05-02,60.6500015258789,61.209999084472656,60.349998474121094,60.90999984741211,1515200.0,0.005137576607674443,1.0000088714220445,1.2380926430518049,50.10895581928784,48.143844646277074,-0.2028790708956194,0.019314089268739565,-0.6817497156804038,-1.810880847634074,15.406304399383616,0.8699989318847656,-0.1295909917974285,0.009501457214348363,-0.6370265588247008,0.6560294732533976,-0.3137625508051727,0.3327654652338694,-0.8417107214941382,46.666860429207574,-12.44006049451631,0.32326400801952426,5,-0.24000167846678977,-0.0800018310546804,-0.9625024795532156,-1.8950023651122976,2.329998016357429,1,0.03478972370271061,1.7272622185231423,60.34000015258789,1.580650718645376,60.52000045776367,-2.263143100938651,60.83000183105469,0.03478972370271061 9364,2017-05-03,60.68000030517578,61.02999877929688,60.61000061035156,60.65999984741211,1849700.0,0.0004946212455425592,-6.000031789426955,-0.07692533415496364,44.951940270587,48.40877501111454,-0.22520718885409252,-0.0054510816806470075,-0.642282213359259,-1.7897921776271914,14.898790687280606,0.4199981689453196,-0.15870792946150658,0.03600025177001953,-0.6105904529997019,0.682590956539741,-0.2872951006148412,0.35929560415488027,-0.7876070039857481,49.52388910485339,-5.2826728637418725,0.32329535238486107,5,-0.19500160217285156,-0.2049999237060547,-0.8225011825561523,-1.8900012969970703,2.450000762939446,2,0.041034901965172565,1.0000088714220445,60.6500015258789,1.7272622185231423,60.34000015258789,1.580650718645376,60.52000045776367,0.041034901965172565 9365,2017-05-04,61.27000045776367,61.31999969482422,60.5,60.5,1782700.0,0.009723140237650307,-1.1298680710028683,38.49914171275987,56.81293790850537,49.550117125915655,-0.6482238808110878,-0.6276301588712343,-1.1651665597560878,-2.3273101502904154,14.05774844833607,0.8199996948242188,-0.16782810348480126,0.6260004043579102,-0.020590300411811313,1.2725911091276316,0.3027050519730494,0.9492957567427709,-1.2985508095766818,95.68972037607658,39.493381484280036,0.32329535238486107,5,-0.6700000762939453,-0.7950000762939453,-1.3200016021728516,-2.480001449584961,2.0,3,0.03753875012039609,-6.000031789426955,60.68000030517578,1.0000088714220445,60.6500015258789,1.7272622185231423,60.34000015258789,0.03753875012039609 9366,2017-05-05,61.599998474121094,61.97000122070313,61.459999084472656,61.5099983215332,1702600.0,0.0053859639936661985,-4.3684823418395755,0.11688324556232073,57.50000216744282,50.25424867720057,-0.86543400474158,-0.9446280197550863,-1.4511996636311153,-2.6133915655914706,13.447948494543061,0.7000007629394602,-0.11593096221818655,0.9169984817504897,0.14397774744084302,1.6900192160601364,0.5304881145956699,1.3035088489053095,-1.5206648222031234,79.55787481479733,25.575034191213405,0.3865103671548219,5,-0.5349979400634766,-0.80999755859375,-1.4849987030029297,-2.809999465942383,1.7300033569335938,4,0.02337666358889945,-1.1298680710028683,61.27000045776367,-6.000031789426955,60.68000030517578,1.0000088714220445,60.6500015258789,0.02337666358889945 9367,2017-05-08,61.56000137329102,61.68000030517578,61.1500015258789,61.68000030517578,1175800.0,-0.000649303600987472,7.833391613949319,-1.333319204848817,56.78736487798572,50.87920231904852,-0.7752813672243377,-0.8539002755499538,-1.373566015763295,-2.541718951399716,13.254771634440829,0.5299987792968821,0.010304514611398474,0.8170013427734446,-0.03291725942744961,1.6669199449743388,0.39204204167299395,1.2419606438738953,-1.2916009644945348,74.69141035241161,22.502877534581337,0.4249593011004478,5,-0.49500083923340554,-0.770000457763679,-1.4025020599365305,-2.770002365112312,2.1999969482421804,0,0.02079270225377572,-4.3684823418395755,61.599998474121094,-1.1298680710028683,61.27000045776367,-6.000031789426955,60.68000030517578,0.02079270225377572 9368,2017-05-09,60.93999862670898,61.59000015258789,60.9000015258789,61.47000122070313,1490000.0,-0.010071519375421056,-1.2623024633067677,4.416727596401817,55.0438523109046,52.30435547028267,-0.13673695837543676,-0.21416185607056804,-0.7239670956182707,-1.899391934682562,13.189690614921416,0.6899986267089915,0.07113257855444033,0.17749862670897443,-0.6716708633686608,1.0266681167866096,-0.24708611832984673,0.6020833717477956,-0.5014381367218235,29.931854512237532,-24.784480987279206,0.4245847450388179,5,0.12500190734863992,-0.14999771118163352,-0.7449998855590749,-2.1499996185302663,2.94000244140625,1,0.040039423964424614,7.833391613949319,61.56000137329102,-4.3684823418395755,61.599998474121094,-1.1298680710028683,61.27000045776367,0.040039423964424614 9369,2017-05-10,60.43000030517578,60.63000106811523,60.13000106811523,60.61999893188477,1540600.0,-0.008368860075911977,3.761839021998106,0.3584862203732665,57.56881115222315,53.13306792382706,0.3978556203554291,0.29439076884024473,-0.213222284235826,-1.3472946407123558,12.839458693154466,0.80999755859375,0.06305526121775529,-0.3219997406005888,-1.182662468774467,0.5386629875732893,-0.7523311046875278,0.10833162348635028,1.5400009155273509,16.304305009899814,-42.277506512319164,0.43033136408693995,5,0.6200008392333984,0.3600006103515625,-0.18000125885009766,-1.6400012969970703,3.8000030517578267,2,0.04219757114318834,-1.2623024633067677,60.93999862670898,7.833391613949319,61.56000137329102,-4.3684823418395755,61.599998474121094,0.04219757114318834 9370,2017-05-11,60.4900016784668,60.52000045776367,60.11999893188477,60.33000183105469,1724200.0,0.0009929070492802339,2.6364203845953127,-0.8421105467102703,52.442191146762895,53.20147971652462,0.31799374001943903,0.19641722659281413,-0.26048120930267515,-1.36809317632175,11.960555952691863,0.40000152587889914,0.055026413671662056,-0.23149852752685263,-1.083425384929484,0.6204283298757787,-0.6574619562281683,0.19446490117446302,1.443199539184576,20.000123719757866,-38.98989565456058,0.42596342870131615,5,0.5549983978271555,0.2999992370605469,-0.24000263214111328,-1.700002670288086,3.3400001525878906,3,0.043643566149680124,3.761839021998106,60.43000030517578,-1.2623024633067677,60.93999862670898,7.833391613949319,61.56000137329102,0.043643566149680124 9371,2017-05-12,60.790000915527344,60.88999938964844,60.4900016784668,60.54999923706055,963600.0,0.0049594846873237675,-1.222229286539297,1.5000119209403238,50.92837874209983,53.57160382175547,0.06741073666613318,-0.10004801411493247,-0.5507593160089499,-1.6406385021551557,11.205322310164783,0.3999977111816406,0.12298055615086412,0.06300067901611328,-0.789218357314887,0.9152197153471135,-0.3631088391493904,0.48911019718161697,1.0706722106933668,42.9488072968245,-14.324387363333955,0.42610951816550185,5,0.25499916076660867,0.0,-0.5400018692016602,-2.000001907348633,3.3499984741210938,4,0.04079617543816938,2.6364203845953127,60.4900016784668,3.761839021998106,60.43000030517578,-1.2623024633067677,60.93999862670898,0.04079617543816938 9372,2017-05-15,61.0099983215332,61.1500015258789,60.56999969482422,60.7599983215332,1284700.0,0.00361897355967411,1.1886596899336714,1.0416593817054756,53.517576380289306,53.95033943964452,-0.05314114559766381,-0.33153005003660496,-0.731198915290129,-1.8340191018935172,10.530407965495305,0.5800018310546804,0.13133381148306,0.2794981002807617,-0.5769685349484419,1.1359647355099654,-0.14873521733384365,0.7077314178953671,0.7810478369140696,60.5441258900951,6.032429474150348,0.4282333176146034,5,0.03500175476074929,-0.21999740600585938,-0.7599992752075195,-2.219999313354492,2.8600006103515696,0,0.038026611593966475,-1.222229286539297,60.790000915527344,2.6364203845953127,60.4900016784668,3.761839021998106,60.43000030517578,0.038026611593966475 9373,2017-05-16,60.59000015258789,61.18000030517578,60.58000183105469,60.97999954223633,1942400.0,-0.0068840875348307184,-1.9268501460764063,-1.55999755859375,50.593815834182806,54.57721450226627,0.39945804377608596,0.06253359730003183,-0.270872021400379,-1.3942066642175064,9.504156447135584,0.5999984741210938,0.14497612683521766,-0.12200012207031108,-0.9735642918666656,0.7295640477260434,-0.5477822069684919,0.30378196282786973,1.1342041167968802,44.33968035757305,-8.130274964470487,0.4257820848981787,5,0.4549999237060618,0.20000076293945312,-0.3875007629394531,-1.8000011444091797,3.0400009155273366,1,0.0523188341469234,1.1886596899336714,61.0099983215332,-1.222229286539297,60.790000915527344,2.6364203845953127,60.4900016784668,0.0523188341469234 9374,2017-05-17,60.77999877929688,61.09000015258789,60.45000076293945,60.59000015258789,1415200.0,0.0031358083220087707,-1.723416688986827,-0.4871767283540227,49.391689329039174,53.75263132677003,0.25159368326234244,-0.10944897157428812,-0.4223383689331328,-1.563244675767713,9.321366079027818,0.6399993896484375,0.20363152760467074,0.05299854278565164,-0.7919015475098661,0.8978986330811694,-0.36945150236210367,0.47544858793340694,0.8800372765878919,62.26405588164419,12.567554232257017,0.4224500451477588,5,0.2650012969970703,0.010002136230461645,-0.5774993896484446,-1.9899997711181712,2.680000305175774,2,0.051003658293495624,-1.9268501460764063,60.59000015258789,1.1886596899336714,61.0099983215332,-1.222229286539297,60.790000915527344,0.051003658293495624 9375,2017-05-18,60.90999984741211,61.45000076293945,60.47999954223633,61.0,1571000.0,0.0021388790840106697,-1.0421061930556503,-0.4736884373682237,54.96183354299647,53.470612590720435,0.07281335074236495,-0.15775320700522855,-0.48216557869623955,-1.6753081697306982,10.243183642385524,0.970001220703125,0.23312101613394987,0.12599964141845987,-0.5912285206065775,0.8432278034434972,-0.2326144395940588,0.48461372243097856,0.688434723512664,45.999908447265625,-3.3114878114412107,0.35861408101251835,5,-0.010000228881835938,-0.11999893188476562,-0.7075004577636719,-2.1200008392333984,2.7400016784667898,3,0.054506706909186686,-1.723416688986827,60.77999877929688,-1.9268501460764063,60.59000015258789,1.1886596899336714,61.0099983215332,0.054506706909186686 9376,2017-05-19,61.0099983215332,61.13999938964844,60.47999954223633,60.97000122070313,3581200.0,0.0016417414935414598,3.400010172551912,-0.44441147798067804,58.70129561298862,53.683271561276314,-0.13374236199707923,-0.21274035252398704,-0.5006771170613575,-1.75692482793891,10.934516039470893,0.6599998474121094,0.2932503986032202,0.19049816131591513,-0.4954649185882687,0.8764612412200989,-0.15248337863617678,0.533479701268007,0.5292988238299685,55.999755859375,2.7059579675147702,0.34298153995209246,5,-0.154998779296875,-0.21999740600585938,-0.8074989318847656,-2.219999313354492,1.6599998474121094,4,0.04622198962634916,-1.0421061930556503,60.90999984741211,-1.723416688986827,60.77999877929688,-1.9268501460764063,60.59000015258789,0.04622198962634916 9377,2017-05-22,61.58000183105469,61.72000122070313,60.81000137329102,60.81000137329102,1533500.0,0.009342788480626751,-1.3636345621275536,19.25140677158169,61.31389164756228,54.37994259868273,-0.7829455391980957,-0.753651391707038,-1.0005552676998235,-2.302490621761919,11.836547662705842,0.9099998474121094,0.2618396120325386,0.7175016403198242,-0.04567359624495282,1.4806768768846013,0.3359140220374357,1.0990892586022127,-1.4600028991699148,88.97642998531143,33.40498412952894,0.38158761828238685,5,-0.6600017547607351,-0.7900009155273438,-1.37750244140625,-2.7900028228759766,0.6099967956542898,0,0.041571898059001855,3.400010172551912,61.0099983215332,-1.0421061930556503,60.90999984741211,-1.723416688986827,60.77999877929688,0.041571898059001855 9378,2017-05-23,61.63000106811523,62.09000015258789,61.5,61.68000030517578,1862500.0,0.0008119395188994627,-2.8064357349412417,-0.06493403550144405,61.50123816218117,54.8168789331225,-0.8099497435813703,-0.7723673114460752,-0.9951660511134648,-2.3168153430759872,12.917744327981401,0.5900001525878906,0.19902345322456938,0.7225008010864187,-0.11070153558311802,1.5557031377559554,0.3058996327516539,1.1391019694211835,-1.4780020904540905,71.95126489825876,14.96981069597976,0.41660116833476746,5,-0.5250015258788991,-0.7800006866455007,-1.3275012969970632,-2.8400020599365163,-0.15999984741209516,1,0.036345900128962105,-1.3636345621275536,61.58000183105469,3.400010172551912,61.0099983215332,-1.0421061930556503,60.90999984741211,0.036345900128962105 9379,2017-05-24,61.959999084472656,62.08000183105469,61.540000915527344,61.61000061035156,1271400.0,0.005354502849881593,-1.2040949785908914,-7.000076295108489,58.91473097452427,55.53605002509599,-1.0058719873636122,-1.044057420447075,-1.262542250497816,-2.624026489149088,13.757742280121155,0.5400009155273438,0.1461357527792302,0.9814989089965849,0.04460006223206392,1.9183977557611058,0.5130494856143244,1.4499483323788454,-1.7304800598144467,91.92540255703089,38.19452267373899,0.4684494233822621,5,-0.6899986267089844,-1.1099987030029297,-1.5874996185302734,-3.1700000762939453,-0.579998016357429,2,0.026952905234323588,-2.8064357349412417,61.63000106811523,-1.3636345621275536,61.58000183105469,3.400010172551912,61.0099983215332,0.026952905234323588 9380,2017-05-25,62.47999954223633,62.58000183105469,61.79999923706055,61.959999084472656,1074000.0,0.008392518809671623,1.1666587194362765,1.4857220708446865,60.83746827736086,56.63705997345833,-1.3565626762948924,-1.5116070058360833,-1.7496609727820527,-3.114791581510019,14.621307477089829,0.7800025939941406,0.16093525126409247,1.418999481201169,0.2704739870573718,2.5675249753449663,0.8447367341292704,1.9932622282730676,-2.1760612724609345,95.23799143692223,42.92448278330653,0.5742627470718982,5,-0.9649982452392578,-1.3849983215332031,-2.0325002670288086,-3.3999996185302734,-1.3699989318847656,3,0.01568501199450001,-1.2040949785908914,61.959999084472656,-2.8064357349412417,61.63000106811523,-1.3636345621275536,61.58000183105469,0.01568501199450001 9381,2017-05-26,62.45000076293945,62.75,62.4000015258789,62.47999954223633,858300.0,-0.0004801341151834393,-4.384705675215202,-0.057689909401019694,60.98765920492189,57.467069176195274,-1.1916441166920038,-1.4014572667667125,-1.666785944740397,-3.0528803336856143,15.81047616811022,0.34999847412110086,0.20768340972469446,1.2925006866455107,0.017958566917094743,2.5670428063739266,0.6552296267812991,1.9297717465097222,-2.009498679487301,84.53611085439442,33.6052424071993,0.6372710598642084,5,-0.8500003814697266,-1.1950016021728516,-2.0100011825561523,-3.3700008392333984,-1.6199989318847656,4,0.019215384279892334,1.1666587194362765,62.47999954223633,-1.2040949785908914,61.959999084472656,-2.8064357349412417,61.63000106811523,0.019215384279892334 9382,2017-05-30,62.56999969482422,62.709999084472656,62.34000015258789,62.45000076293945,1271400.0,0.001921520102782459,-1.1764633284340675,-4.000127161749746,72.95781579589294,59.95195806082974,-1.1924885746217626,-1.4185542463957432,-1.7410953878369142,-3.147130195621777,17.41541702853065,0.3699989318847656,0.2924035434589811,1.300999641418457,-0.05967958681850405,2.661678869655418,0.6206600272999765,1.9813392555369376,-1.9447377780482356,85.5999755859375,30.690454336829376,0.6803396141184788,5,-0.9699993133544922,-1.2549991607666016,-2.1024999618530273,-3.489999771118164,-1.8499984741210866,1,0.0015981856258402427,-4.384705675215202,62.45000076293945,1.1666587194362765,62.47999954223633,-1.2040949785908914,61.959999084472656,0.0015981856258402427 9383,2017-05-31,62.7599983215332,62.97000122070313,62.61000061035156,62.61000061035156,2021400.0,0.0030365770758458144,-3.8000813814502106,1.2499920526432908,86.06817105476053,64.027122697021,-1.1647925745247036,-1.5203197572679983,-1.872583355098115,-3.311290911127557,18.29787413397993,0.40000152587891336,0.3777348255720767,1.3854984283447251,-0.09501998404962819,2.8660168407390785,0.6452392221475449,2.1257576345419054,-1.9647573580992983,85.31448570955979,24.467390618032425,0.7402592061971774,5,-1.0349979400634766,-1.2149982452392507,-2.282498359680176,-3.6799983978271484,-1.8400001525878906,2,-0.009082213353543978,-1.1764633284340675,62.56999969482422,-4.384705675215202,62.45000076293945,1.1666587194362765,62.47999954223633,-0.009082213353543978 9384,2017-06-01,63.16999816894531,63.16999816894531,62.33000183105469,62.599998474121094,1471500.0,0.00653282119785259,1.9473571495495978,3.8000559497469544,87.43021908994717,67.63472109112664,-1.341155184374692,-1.8279293871608644,-2.2513070883232444,-3.688974264153856,19.012840574172497,0.839996337890625,0.4539601940706106,1.6709983825683565,0.0266671272198451,3.315329637916868,0.8488327548941044,2.4931640102426087,-2.1572811797844835,100.0,32.58210958036335,0.8221656276742544,6,-1.3449993133544922,-1.5249996185302734,-2.692498207092285,-4.089998245239258,-2.3499984741210938,3,-0.026911461097333222,-3.8000813814502106,62.7599983215332,-1.1764633284340675,62.56999969482422,-4.384705675215202,62.45000076293945,-0.026911461097333222 9385,2017-06-02,63.56999969482422,63.63999938964844,63.099998474121094,63.4900016784668,1618000.0,0.006332144015726016,3.9091571153612734,0.14034747225977434,87.7717977211285,70.86477688091995,-1.4797689124493303,-2.157396709935938,-2.618608117712718,-4.041231516058012,19.532715758886727,0.5400009155273438,0.5996360119342299,1.9559999465942397,0.0744960592457602,3.837503833942719,1.0152480029199964,2.896751890268483,-2.298408964089255,94.65650188696827,23.146096537982146,0.9407519436742403,6,-1.3449993133544922,-1.6900005340576172,-3.0699996948242188,-4.489999771118164,-2.729999542236328,4,-0.03445019092688939,1.9473571495495978,63.16999816894531,-3.8000813814502106,62.7599983215332,-1.1764633284340675,62.56999969482422,-0.03445019092688939 9386,2017-06-05,63.040000915527344,63.5099983215332,62.93000030517578,63.47000122070313,1189900.0,-0.00833724684349857,1.2745265236513779,-5.375137094082393,75.43866693818939,72.43419635765629,-0.7057489052732038,-1.5958027835464605,-2.0555904250118147,-3.468001711325215,19.16124882542477,0.6399993896484375,0.7415188692031833,1.3540010452270508,-0.6325258426858511,3.3405279331399527,0.36073760127059984,2.3472644891835017,-1.4368329725444937,54.19850440292596,-17.9266226010525,0.9932634439564508,6,-0.470001220703125,-1.1600017547607422,-2.5400009155273438,-3.960000991821289,-1.670001983642571,0,-0.030615486629861466,3.9091571153612734,63.56999969482422,1.9473571495495978,63.16999816894531,-3.8000813814502106,62.7599983215332,-0.030615486629861466 9387,2017-06-06,62.84000015258789,63.22999954223633,62.68999862670898,63.13000106811523,1659300.0,-0.003172600888877719,1.2040949785909203,0.6744202551409386,79.8408753776756,74.47193382604456,-0.34444335777820356,-1.364973841298358,-1.8371092141718535,-3.234276008246006,19.19493788146433,0.5400009155273509,0.8570607213253396,1.0900003433227567,-0.9608682428557458,3.1408689295012593,0.06456605023350903,2.1154346364120045,-0.9516758070718581,38.9312421376322,-35.19216437491222,1.0254342930892504,6,-0.25,-0.9600009918212891,-2.3400001525878906,-3.760000228881836,-2.009998321533203,1,-0.03198596939294285,1.2745265236513779,63.040000915527344,3.9091571153612734,63.56999969482422,1.9473571495495978,63.16999816894531,-0.03198596939294285 9388,2017-06-07,63.38000106811523,63.47999954223633,62.68999862670898,62.93000030517578,1165000.0,0.008593267253598214,1.4307806071845892,-1.551721869985018,81.55343401544205,76.98734527503544,-0.6817998277250226,-1.8053652405137797,-2.3487499312821214,-3.737867867654238,19.788088874094985,0.7900009155273509,0.9763379100472349,1.5080011367797752,-0.628494562248143,3.6444968358076864,0.4397532872658161,2.5762489862937343,-1.246442216420661,80.15276289428265,4.342130537315782,1.068247849513957,6,-0.6600017547607351,-1.5000019073486257,-2.912501335144036,-4.300001144409173,-2.150001525878899,2,-0.04196907230331792,1.2040949785909203,62.84000015258789,1.2745265236513779,63.040000915527344,3.9091571153612734,63.56999969482422,-0.04196907230331792 9389,2017-06-08,62.97999954223633,63.38000106811523,62.54999923706055,63.38000106811523,1446100.0,-0.006311163129344433,3.149993324305363,-0.8888907726868122,73.5763095970498,78.4027720883342,-0.1362205052607095,-1.2696232165587205,-1.9302543694452083,-3.304052343654,21.547620137151817,0.8300018310546804,1.0404567188353582,0.9804996490478501,-1.0972061354170108,3.0582054335127182,-0.0583532431845839,2.019352541280284,-0.6355390152282183,39.449563759681105,-38.47411627111213,1.0388528922324334,6,0.005001068115234375,-1.1000003814697266,-2.489999771118164,-3.7800006866455007,-1.3800010681152344,3,-0.0327088184862484,1.4307806071845892,63.38000106811523,1.2040949785909203,62.84000015258789,1.2745265236513779,63.040000915527344,-0.0327088184862484 9390,2017-06-09,63.13000106811523,63.15999984741211,62.56000137329102,62.709999084472656,1046700.0,0.0023817327241850705,1.4999960263531957,-1.0500009536706794,73.8738916764039,79.83457569627666,-0.20598443414051104,-1.2771835684335784,-2.0522228144760675,-3.428764243025249,23.416951286843737,0.5999984741210866,1.1139138129397637,0.9985012054443274,-1.0096956558267252,3.00669806671538,-0.005597225191202426,2.0025996360798572,-0.6041651003374682,60.41691501958933,-19.442248340004106,1.0040984306355272,6,-0.14500045776366477,-1.2500019073486257,-2.650001525878899,-3.8650016784667898,-1.0200004577636648,4,-0.03659118223043578,3.149993324305363,62.97999954223633,1.4307806071845892,63.38000106811523,1.2040949785909203,62.84000015258789,-0.03659118223043578 9391,2017-06-12,63.27000045776367,63.56000137329102,62.83000183105469,63.16999816894531,1905400.0,0.0022176364213488675,1.1470444690029435,0.2380995631284043,71.07231089890865,79.62507515216728,-0.24298729939260966,-1.2878922088815585,-2.145865376187757,-3.5428822271421794,25.028660503579083,0.7299995422363352,1.1928295315781057,1.014500617980957,-0.9507289147791624,2.9797301507410765,0.0318858516008973,1.9971153843610168,-0.720001220703125,71.2870987966728,-7.11232902152959,0.9826147663800588,6,-0.2849998474121094,-1.3900012969970703,-2.7325000762939453,-3.875001907348633,-0.5699996948242188,0,-0.03840683242602383,1.4999960263531957,63.13000106811523,3.149993324305363,62.97999954223633,1.4307806071845892,63.38000106811523,-0.03840683242602383 9392,2017-06-13,63.33000183105469,63.38000106811523,62.95000076293945,63.27000045776367,689100.0,0.0009483384361768099,4.375008940705632,0.6,71.14428568852918,77.96686566703048,-0.2054504051867454,-1.2281404141868961,-2.164304531786847,-3.5632974796228325,26.38040032145632,0.43000030517577414,1.230361993443772,0.9585018157958984,-0.9707338379298136,2.8877374695216034,-0.006116011066957583,1.9231196426587545,-0.7700004577636648,77.22781626039543,-1.905169106929705,0.9646178268628535,6,-0.345001220703125,-1.450002670288086,-2.402501106262207,-3.405000686645508,-0.5400009155273438,1,-0.03094904219959771,1.1470444690029435,63.27000045776367,1.4999960263531957,63.13000106811523,3.149993324305363,62.97999954223633,-0.03094904219959771 9393,2017-06-14,63.7599983215332,64.06999969482422,63.54999923706055,63.790000915527344,1261300.0,0.006789775431013112,-1.3111092273131861,-0.5000317884163011,71.84465659845587,76.2351365013092,-0.5349334442596145,-1.484587393732852,-2.545918063633877,-3.9498475037079928,28.019572795163462,0.7399978637695312,1.2866669850741914,1.2299983978271456,-0.6013660548149602,3.0613628504692585,0.3143161715060927,2.1456806241481985,-1.0487972259521428,79.60517895191224,2.0039981918968124,0.915682226321055,6,-0.4499988555908203,-1.664999008178711,-2.8324975967407227,-3.749998092651367,-0.3899993896484304,2,-0.045953522076693454,4.375008940705632,63.33000183105469,1.1470444690029435,63.27000045776367,1.4999960263531957,63.13000106811523,-0.045953522076693454 9394,2017-06-15,63.88000106811523,63.9900016784668,63.459999084472656,63.70000076293945,1717800.0,0.0018821008428648867,1.6500028610120354,-5.999491417672999,68.81721863540531,74.12907215845107,-0.6075178632058567,-1.433957601296406,-2.6154683054667913,-4.023508500566685,29.900297782390883,0.5300025939941406,1.2981712603327722,1.1950010299682532,-0.534647746508405,2.9246498064449113,0.33017664172992767,2.0598254182065787,-0.951392196655263,87.41729550294639,11.549401359577956,0.8648243882383282,6,-0.5700016021728445,-1.785001754760735,-2.952500343322747,-3.8700008392333913,-1.3800010681152273,3,-0.04148405575405678,-1.3111092273131861,63.7599983215332,4.375008940705632,63.33000183105469,1.1470444690029435,63.27000045776367,-0.04148405575405678 9395,2017-06-16,64.23000335693361,64.37000274658203,63.88999938964844,64.0,2648900.0,0.005479058906795675,-1.1333265517182918,1.2777942610097508,72.02970928075118,73.75029908540239,-0.9544206050040174,-1.6047573214415962,-2.9311878340126754,-4.325302023398088,31.513504227545504,0.490001678466804,1.2658620594499013,1.3790031433105625,-0.2686932799380912,3.026699566559209,0.5551549316862392,2.202851354934886,-1.1187719537353615,90.90913594681318,15.471080645829161,0.8238482116243248,6,-0.7700023651123189,-1.9850025177002095,-3.3100023269653462,-4.220003128051772,-2.0500030517578267,4,-0.040946672043550625,1.6500028610120354,63.88000106811523,-1.3111092273131861,63.7599983215332,4.375008940705632,63.33000183105469,-0.040946672043550625 9396,2017-06-19,63.83000183105469,64.16999816894531,63.54999923706055,64.16999816894531,1199000.0,-0.006227642923449128,2.64709182299614,-1.4782233721430738,64.58333333333329,72.05501663603101,-0.48117317533770887,-1.0357598008162014,-2.486337675198513,-3.8742978082297412,32.94712797818258,0.6800041198730611,1.1730471600709933,0.8380014419555692,-0.6178272676553576,2.293830151566489,0.11008708715010584,1.5659157967610327,-0.4921915860473618,61.97181963491787,-11.677643938424644,0.7279143548054602,6,-0.37000083923339844,-1.4200000762939453,-2.912501335144043,-3.8200016021728516,-1.2100028991699148,0,-0.02694659519602749,-1.1333265517182918,64.23000335693361,1.6500028610120354,63.88000106811523,-1.3111092273131861,63.7599983215332,-0.02694659519602749 9397,2017-06-20,64.13999938964844,64.19999694824219,63.79999923706055,63.91999816894531,912800.0,0.00485661208994248,1.3529530562786105,-0.647069383358765,65.54053067175516,70.27580515339915,-0.6564007629938473,-1.2059656495107163,-2.7321303062942093,-4.133207658554333,33.727693955596564,0.3999977111816406,1.0485183311312056,1.0199991226196303,-0.36136627765020535,2.401364522889466,0.32931642248470894,1.7106818227545517,-0.6163944943576638,74.72500754552468,2.4457078901844795,0.6906827001349184,6,-0.6799983978271484,-1.7299976348876953,-3.222498893737793,-4.129999160766602,-1.6399993896484375,1,-0.022450867483815196,2.64709182299614,63.83000183105469,-1.1333265517182918,64.23000335693361,1.6500028610120354,63.88000106811523,-0.022450867483815196 9398,2017-06-21,63.86999893188477,64.20999908447266,63.38000106811523,64.15000152587889,995200.0,-0.004209548804692376,3.15001382835675,-1.272732001664489,58.139530757500154,68.5606075045603,-0.3459666998884856,-0.8005925676315329,-2.405863744158374,-3.812372534253015,33.82097028902899,0.829998016357429,1.0021565854813943,0.6379987716674904,-0.5893501141824018,1.8653476575173826,0.02432432874254431,1.2516732145924365,0.5000038146972585,49.49464979982615,-18.481806473087843,0.6136744429249468,6,-0.4049968719482493,-1.4599971771240305,-2.952498435974128,-3.859998703002937,-1.5099983215332102,2,-0.0169093163365982,1.3529530562786105,64.13999938964844,2.64709182299614,63.83000183105469,-1.1333265517182918,64.23000335693361,-0.0169093163365982 9399,2017-06-22,63.63000106811523,64.02999877929689,63.58000183105469,63.790000915527344,1014400.0,-0.0037575993077045844,-2.4615373329226267,0.5714227326603869,50.72465370592015,65.98846995228433,-0.0045480515032494395,-0.4522547806557853,-2.1141299047955258,-3.5221001459570473,33.91928739142452,0.4499969482422017,0.9536967621665653,0.3145008087158132,-0.7670480583028407,1.39604967573446,-0.22627362479351376,0.8552752422251402,0.7202016448974646,25.252482438935868,-37.72365563031444,0.5407744335093235,6,-0.029998779296867895,-1.219999313354485,-2.7125005722045827,-3.6200008392333913,-0.6599998474120952,3,-0.004086156402105412,3.15001382835675,63.86999893188477,1.3529530562786105,64.13999938964844,2.64709182299614,63.83000183105469,-0.004086156402105412 9400,2017-06-23,63.459999084472656,63.90999984741211,63.27000045776367,63.61000061035156,1447700.0,-0.0026717268707977526,-1.415097598894455,0.9375104308227417,55.55552191630687,64.26438228755079,0.24271046765883852,-0.2161514603853547,-1.9081301139107367,-3.3157142014902092,33.27225551750097,0.6399993896484375,0.8386121634446297,0.09549884796142294,-0.9130019964645584,1.1039996923874043,-0.4087515742515677,0.5997492701744136,0.8707995956420831,20.21264939228537,-42.061418868919255,0.504250422212992,6,0.20000267028808594,-1.0349979400634766,-2.5424985885620117,-3.4499988555908203,-0.34999847412109375,4,-0.015127625249328869,-2.4615373329226267,63.63000106811523,3.15001382835675,63.86999893188477,1.3529530562786105,64.13999938964844,-0.015127625249328869 9401,2017-06-26,63.6500015258789,64.01000213623047,62.90999984741211,63.11000061035156,1371000.0,0.0029940504908190224,-1.3404243230959028,-3.5999694827322655,60.74270073915914,63.10865062650968,0.1254748314880061,-0.32848494100719705,-2.0456448384687107,-3.4386385994992708,32.18725029891274,1.1000022888183594,0.7902425091548793,0.22550125122069886,-0.6926551263846434,1.143657628826034,-0.2335769375819723,0.68457944002337,0.6383652253417935,56.92323944281858,-7.960528688599673,0.459078188802668,6,-0.010000228881828832,-1.2250003814697195,-2.8050012588500906,-3.640001296997063,-0.010002136230461645,0,-0.02309506968519781,-1.415097598894455,63.459999084472656,-2.4615373329226267,63.63000106811523,3.15001382835675,63.86999893188477,-0.02309506968519781 9402,2017-06-27,62.66999816894531,63.43000030517578,62.47999954223633,63.33000183105469,1353800.0,-0.015396753078397607,1.2093025318926207,-1.2222269317170509,41.56768261798132,59.74454240645695,1.1197665320516492,0.6950286506058205,-1.0318411116731028,-2.3981715718438466,30.95356580126109,1.170001983642571,0.7040834397241014,-0.7595020294189467,-1.6589644521558427,0.13996039331794208,-1.2092332407873911,-0.30977081805050233,1.5356665680468637,10.982582484581343,-49.82294330112202,0.44973121136844596,6,0.7550029754638672,-0.07999610900878906,-1.8474979400634766,-2.6599979400634766,1.44000244140625,1,-0.0007978177520565621,-1.3404243230959028,63.6500015258789,-1.415097598894455,63.459999084472656,-2.4615373329226267,63.63000106811523,-0.0007978177520565621 9403,2017-06-28,62.18999862670898,62.9900016784668,62.16999816894531,62.93999862670898,1527500.0,-0.007659159985011543,-1.07595584613754,1.1363573311138855,40.792548461675224,56.63069016493139,1.5127199382610357,1.1912096712798714,-0.5235667189661868,-1.8649951763986508,29.55573457025411,0.8200035095214844,0.6193202202998194,-1.2110015869140724,-2.228200163764946,-0.19380301006320622,-1.7196008753395091,-0.7024022984886358,1.8776128947027289,1.0752930753008887,-59.85263252774,0.5085992884254332,6,1.0800018310546946,0.7450027465820384,-1.3349981307983327,-2.1799983978271413,1.8999977111816335,2,0.004984746424449682,1.2093025318926207,62.66999816894531,-1.3404243230959028,63.6500015258789,-1.415097598894455,63.459999084472656,0.004984746424449682 9404,2017-06-29,61.47000122070313,61.77000045776367,61.2400016784668,61.77000045776367,1680100.0,-0.01157738256801677,2.533334181045993,0.3999989827473864,32.921827819164875,52.2853700025329,2.0728949391067886,1.8733658940381517,0.23239625828282584,-1.0930727692964197,29.118126796545734,0.9499969482421804,0.5062380739118453,-1.845999145507804,-3.1794305853304863,-0.5125677056851217,-2.5127148654191487,-1.1792834255964593,2.4078489654619375,8.303231199536434,-50.51279177622921,0.6667157199113423,6,1.2549991607665945,1.335000991821282,-0.49250125885010476,-1.280000686645515,2.8300018310546804,3,0.01447859723400624,-1.07595584613754,62.18999862670898,1.2093025318926207,62.66999816894531,-1.3404243230959028,63.6500015258789,0.01447859723400624 9405,2017-06-30,61.38000106811523,61.77999877929688,61.2599983215332,61.61999893188477,1669200.0,-0.001464131296577742,-1.1666534212827127,0.7999949137241105,30.353457888484073,48.48205050866077,1.9177829580430625,1.887666126303749,0.3809465991111125,-0.9576903377819619,28.162743860268268,0.520000457763679,0.3421739915217046,-1.8264993667602596,-3.4086005742756456,-0.24439815924487363,-2.617549970517949,-1.0354487630025702,2.1813072971260468,5.054128754962636,-50.02870380467449,0.7910506037576929,6,1.3449993133544993,1.4250011444091868,-0.32000064849852805,-1.0500011444091726,3.3500022888183807,4,0.025904205358736165,2.533334181045993,61.47000122070313,-1.07595584613754,62.18999862670898,1.2093025318926207,62.66999816894531,0.025904205358736165 9406,2017-07-03,61.11000061035156,61.65999984741211,61.02999877929688,61.54999923706055,637900.0,-0.004398834360788584,-1.09999554953686,1.833343929808837,27.88845287561064,44.29848630908915,1.9683710971975117,2.114050658000309,0.69048093542267,-0.6502827895463739,27.611923346440165,0.6300010681152273,0.1729215934851709,-1.9999998092651339,-3.8393821118639124,-0.16061750666635533,-2.919690960564523,-1.0803086579657446,2.1727509524767754,3.333407507954942,-46.92623251071818,0.91969115129939,7,1.5099983215332031,1.5900001525878906,0.19500064849853516,-0.3400001525878906,3.3600006103515483,0,0.03272786745253642,-1.1666534212827127,61.38000106811523,2.533334181045993,61.47000122070313,-1.07595584613754,62.18999862670898,0.03272786745253642 9407,2017-07-05,60.83000183105469,61.13000106811523,60.56000137329102,61.13000106811523,1152100.0,-0.004581881467850102,2.800007629414019,0.6818185758996916,19.917941037549355,40.0516430068724,1.9327158223873226,2.3565669017523447,0.9940350951132331,-0.32805780127980455,27.707071214081925,0.5699996948242045,-0.07198791357187417,-2.1794986724853516,-4.281842888821032,-0.07715445614967109,-3.2306707806531847,-1.1283265643175113,2.1373643420792448,11.111128553711612,-33.97265296530928,1.0511721081678396,7,1.464998245239272,1.635000228881836,0.5974979400634766,0.2299976348876953,3.8300018310547017,2,0.046194270491690226,-1.09999554953686,61.11000061035156,-1.1666534212827127,61.38000106811523,2.533334181045993,61.47000122070313,0.046194270491690226 9408,2017-07-06,60.72000122070313,60.9000015258789,60.52999877929688,60.65999984741211,1395100.0,-0.0018083282433076775,-1.31249180445124,-0.20000508627598432,17.489743104705738,36.358875162293025,1.7309246433172234,2.3790440889774587,1.126476204971226,-0.1694954127882582,27.533901570198605,0.37000274658201704,-0.27866171109599236,-2.1564992904663,-4.484590876526887,0.17159229559428724,-3.32054508349659,-0.99245349743601,1.8621865844559338,15.2001953125,-23.51542687070547,1.1640457930302928,7,1.5499992370605398,1.729999542236321,0.7374992370605398,0.39499855041503196,3.1199989318847585,3,0.05583002835139239,2.800007629414019,60.83000183105469,-1.09999554953686,61.11000061035156,-1.1666534212827127,61.38000106811523,0.05583002835139239 9409,2017-07-07,60.91999816894531,61.15999984741211,60.63000106811523,60.75,1443000.0,0.003293757315900425,-1.5853849159827509,2.8332379680840947,14.861933849410704,31.837365377082342,1.2360739156042797,2.1257946122915286,0.9578315734720348,-0.32470343463215556,27.468448011952084,0.5299987792968821,-0.533350569230123,-1.8535022735595703,-4.339253611420077,0.632249064300936,-3.0963779424898235,-0.6106266046293172,1.2927956115585602,31.199951171874428,-0.8758050424020247,1.2428756689302514,7,1.3500022888183594,1.5300025939941406,0.7150020599365234,0.32500267028808594,3.1300048828125,4,0.05203542784348336,-1.31249180445124,60.72000122070313,2.800007629414019,60.83000183105469,-1.09999554953686,61.11000061035156,0.05203542784348336 9410,2017-07-10,60.81999969482422,61.16999816894531,60.81999969482422,61.02000045776367,1814700.0,-0.001641472047385406,-2.4999713898796467,-1.176487747957993,15.872960951650825,26.85183873402586,1.0305833515829548,2.154313025504109,1.0793177635502786,-0.1717398896897322,27.392679239510663,0.34999847412109375,-0.7518205816464132,-1.8380006790161119,-4.464678620842037,0.7886772628098129,-3.1513396499290707,-0.524661708103153,1.0898909854623966,25.663773575987893,-2.5216753901652957,1.3133389709129608,7,1.1599998474121094,1.6300010681152344,0.9149990081787109,0.5249996185302734,3.650001525878892,0,0.05721807586970007,-1.5853849159827509,60.91999816894531,-1.31249180445124,60.72000122070313,2.800007629414019,60.83000183105469,0.05721807586970007 9411,2017-07-11,60.84000015258789,60.95000076293945,60.47000122070313,60.93000030517578,1308700.0,0.0003288467258142358,6.38454766865214,0.4499990463293216,9.951455187017146,23.338924575029843,0.6370598873179887,2.047927078700951,1.0914742587779926,-0.13285207477085237,26.97945482699072,0.479999542236321,-0.9340467949734759,-1.696500205993651,-4.426746442255308,1.0337460302680128,-3.061623324124483,-0.33137708786281905,0.8215099855205708,52.857220708446384,29.29636399727839,1.3651231181308312,7,0.8900012969970703,1.5800018310546875,1.2124996185302734,0.7849998474121094,3.729999542236328,1,0.06393825106162909,-2.4999713898796467,60.81999969482422,-1.5853849159827509,60.91999816894531,-1.31249180445124,60.72000122070313,0.06393825106162909 9412,2017-07-12,61.36999893188477,61.47999954223633,61.15999984741211,61.20000076293945,1682500.0,0.00871135400998746,-1.55999755859375,-1.8888653414149055,21.461169318666677,21.190993559140004,-0.1081047890708362,1.4372494571852528,0.6062569069395494,-0.6074680480710484,26.19375880590776,0.6399993896484375,-1.1336170157734387,-1.0685012817382713,-3.8194498970298767,1.6824473335533412,-2.443975589384074,0.3069730259075314,-0.8999977111816406,89.10883236077338,65.98519477763723,1.3754743076458056,7,-0.24499893188476562,1.0500030517578054,0.8550004959106374,0.25500106811522727,2.6899986267089773,2,0.050513318278839536,6.38454766865214,60.84000015258789,-2.4999713898796467,60.81999969482422,-1.5853849159827509,60.91999816894531,0.050513318278839536 9413,2017-07-13,60.83000183105469,61.29999923706055,60.790000915527344,61.20000076293945,1877500.0,-0.008799040414346981,-1.2666553638791167,-2.176487747957902,20.08545580368309,19.764730001864248,0.24438926821113682,1.8408658604077672,1.1756901179501256,-0.015623991708253016,24.791987209273515,0.579998016357429,-1.408306146532908,-1.461998558044435,-4.228654440805755,1.3046573247168851,-2.8453264994250915,-0.0786706166637785,-0.3600006103515554,35.64368402167915,12.261016924514482,1.3833279413806583,7,0.2949981689453196,1.5900001525878906,1.4049978256225586,0.7949981689453125,3.7599945068359233,3,0.06296238230753137,-1.55999755859375,61.36999893188477,6.38454766865214,60.84000015258789,-2.4999713898796467,60.81999969482422,0.06296238230753137 9414,2017-07-14,61.22999954223633,61.43000030517578,61.0099983215332,61.20000076293945,1039400.0,0.006575664953825999,-1.0487718645329365,-0.08107801593929459,27.291211032339447,19.42448035118151,-0.21594143524494314,1.2987446683245167,0.8094163358456754,-0.3693849889792489,23.439631430532295,0.5999984741210938,-1.5266669468279659,-0.9295007705688505,-3.6289471821408767,1.7699456410031758,-2.2792239763548636,0.4202224352171626,-0.7397983551025291,75.24748361754746,49.337912844295786,1.3497232057860131,7,-0.16499900817871094,1.19000244140625,1.0699996948242188,0.3950004577636719,3.509998321533203,4,0.0426261739321292,-1.2666553638791167,60.83000183105469,-1.55999755859375,61.36999893188477,6.38454766865214,60.84000015258789,0.0426261739321292 9415,2017-07-17,61.599998474121094,61.61000061035156,61.02000045776367,61.22999954223633,1176900.0,0.00604277208314441,2.025616948854133,12.3337995930824,29.862400791420328,19.643807897382587,-0.6162580605161665,0.7606065446327364,0.45911568894798194,-0.6957954652779819,21.533452393782365,0.5900001525878906,-1.6070506349946143,-0.4280015945434599,-2.9533891137413804,2.0973859246544677,-1.6906953541424201,0.8346921650555004,-1.0900013198852463,99.12261915915995,73.94965745480617,1.2626937595989627,7,-0.55999755859375,0.8200035095214844,0.8325014114379883,0.02500152587890625,3.250000000000014,0,0.039772802570214205,-1.0487718645329365,61.22999954223633,-1.2666553638791167,60.83000183105469,-1.55999755859375,61.36999893188477,0.039772802570214205 9416,2017-07-18,62.11000061035156,62.25,61.58000183105469,61.70000076293945,2388500.0,0.0082792556633704,-1.0615400867406526,1.1081108946006413,43.93940394780951,22.31285933185594,-1.0834266674102082,0.12136153948235773,-0.035494206963520014,-1.1728520367907578,19.922743396292457,0.6699981689453125,-1.57145242008405,0.16800060272216655,-2.2119643951315453,2.5479656005758784,-1.021981896204693,1.357983101649026,-1.5560033178710881,90.41099469599979,60.82227869138134,1.189982498926856,7,-0.75,0.3100013732910156,0.32249927520751953,-0.4850006103515625,2.94000244140625,1,0.03799711136950501,2.025616948854133,61.599998474121094,-1.0487718645329365,61.22999954223633,-1.2666553638791167,60.83000183105469,0.03799711136950501 9417,2017-07-19,62.70000076293945,62.77000045776367,61.95000076293945,62.13999938964844,2174200.0,0.009499277842376364,1.3428537174184336,1.3658575163520315,55.39115665460701,26.52412750406719,-1.542480186223898,-0.6135058628629508,-0.6016394878791971,-1.72949448019952,18.2856394550062,0.8199996948242188,-1.4976688719931275,0.830000686645505,-1.3485933876065985,3.0085947608976085,-0.2592963504805468,1.9192977237715567,-2.0442433080078075,96.46466106021636,60.655603892616426,1.08929703712605,7,-1.0799999237060547,-0.279998779296875,-0.2675008773803711,-1.0750007629394531,2.2199974060058594,2,0.029824544005270237,-1.0615400867406526,62.11000061035156,2.025616948854133,61.599998474121094,-1.0487718645329365,61.22999954223633,0.029824544005270237 9418,2017-07-20,62.790000915527344,62.9900016784668,62.5099983215332,62.88000106811523,1491400.0,0.0014354091147170678,2.096782132529379,-0.16071416407243913,66.0975931997751,32.21697854299657,-1.461683463276671,-0.8311803531114066,-0.646259523755262,-1.78607326831375,17.557811148347657,0.48000335693359375,-1.3740877445705237,0.9740007400512667,-1.0434431352679283,2.9914446153704617,-0.034721197608334364,1.9827226777108677,-1.9651040203691394,89.8989684921953,48.51993726193424,1.0087219376595988,7,-1.0599994659423828,-0.3699989318847656,-0.3575010299682617,-1.1650009155273438,2.309997558593764,3,0.020226096903151136,1.3428537174184336,62.70000076293945,-1.0615400867406526,62.11000061035156,2.025616948854133,61.599998474121094,0.020226096903151136 9419,2017-07-21,63.36999893188477,63.38000106811523,62.65999984741211,62.75,1040900.0,0.009237107945542444,1.249992549456734,-6.888865341415449,71.67758996973183,38.4174928783389,-1.8524009340215386,-1.5090242705261971,-1.1567608704256358,-2.3405939709922023,16.958820966036363,0.7200012207031179,-1.1587061612541163,1.5669988632202205,-0.4040447739736095,3.5380425004140506,0.5814770446233055,2.5525206818171355,-2.3285915583957078,99.5761807778107,51.3880382237558,0.9855218185969163,7,-1.444997787475593,-0.9499969482421946,-0.6674995422363352,-1.529998779296882,2.009998321533196,4,0.019251971383448918,2.096782132529379,62.790000915527344,1.3428537174184336,62.70000076293945,-1.0615400867406526,62.11000061035156,0.019251971383448918 9420,2017-07-24,62.5,63.5,62.4000015258789,63.38999938964844,1357900.0,-0.013728877174511545,-1.0183526052019913,-1.4354853595358201,63.391163992696896,44.3552383011922,-0.8035327446779519,-0.7532533531750545,-0.22787618121095932,-1.4443295374560705,16.8174564206504,1.0999984741211009,-0.9250299805296152,0.744999885559082,-1.098788839491597,2.588788610609761,-0.17689447696626104,1.666894248084425,-1.1779613831557967,47.916616996081984,-5.699751687294452,0.9218943625253402,7,-0.3549995422363281,-0.07999801635742188,0.2024993896484375,-0.6599998474121094,2.7600021362304688,0,0.03583996582031257,1.249992549456734,63.36999893188477,2.096782132529379,62.790000915527344,1.3428537174184336,62.70000076293945,0.03583996582031257 9421,2017-07-25,62.18000030517578,62.59000015258789,62.04999923706055,62.5099983215332,993700.0,-0.005119995117187526,1.2040778195576523,0.3707845423217378,62.90632453446726,48.96025554739227,-0.3056020012288698,-0.5786993254992296,0.1388335915507639,-1.1030116185577867,17.160826741015562,0.5400009155273438,-0.6886121133124874,0.4985002517700181,-1.1320918093049457,2.129092312844982,-0.3167957787674638,1.3137962823075,-0.5530470946897665,14.83868744816316,-42.33033931930903,0.8152960305374819,7,-0.034999847412109375,0.15999984741210938,0.6725006103515625,-0.18999862670898438,2.9300003051757812,1,0.04293982238406446,-1.0183526052019913,62.5,1.249992549456734,63.36999893188477,2.096782132529379,62.790000915527344,0.04293982238406446 9422,2017-07-26,62.61999893188477,62.72999954223633,61.9000015258789,62.040000915527344,1745300.0,0.007076208178666832,1.0749970197649368,-1.7575803114199067,67.08635302366962,54.182577460724104,-0.6142346958625495,-1.0779003403269414,-0.25547133313245496,-1.5055046164588717,18.080002078590784,0.829998016357429,-0.4356908856050907,0.9409988403320355,-0.6833534260442917,2.5653511067083627,0.12882270714386834,1.7531749735202027,-0.7308191708668019,44.99988079059745,-16.755926015270852,0.8121761331881646,7,-0.36499977111817117,-0.2799987792968821,0.3150024414062429,-0.6299972534179759,2.600002288818338,2,0.03880555990612988,1.2040778195576523,62.18000030517578,-1.0183526052019913,62.5,1.249992549456734,63.36999893188477,0.03880555990612988 9423,2017-07-27,62.5,62.66999816894531,62.06999969482422,62.56000137329102,1308900.0,-0.0019163036399170164,3.2857804602242537,-0.10345099741521589,64.41610641079355,58.3075658361079,-0.25974994485495984,-0.9839328374265648,-0.07669112431153025,-1.345921982477492,18.5713768100786,0.5999984741210938,-0.14989708596519336,0.805499839782712,-0.8450877850381247,2.4560874646035487,-0.019793972627709877,1.6307936521931339,1.0,37.49994039529866,-26.959328109981733,0.82529381241042,7,-0.23999977111816406,-0.15999984741210938,0.4350013732910156,-0.5099983215332031,2.6299972534179688,3,0.03871997070312494,1.0749970197649368,62.61999893188477,1.2040778195576523,62.18000030517578,-1.0183526052019913,62.5,0.03871997070312494 9424,2017-07-28,62.36000061035156,62.63000106811523,62.18999862670898,62.43000030517578,1259400.0,-0.0022399902343750444,-1.146334201711872,1.1666348782502274,63.949311418130236,62.09500035018678,0.06414201225362604,-0.8156573910483615,0.11554951899123012,-1.1691462154640675,17.888121686198748,0.44000244140625,0.06027891010786135,0.6210004806518583,-1.0519404399939134,2.29394140129763,-0.21546997967102755,1.4574709409747442,1.1113993835449207,28.749970197649503,-38.938834863461324,0.8364704603228847,7,0.18000030517578125,-0.11000061035154829,0.5775012969970703,-0.3699989318847656,3.1999969482421875,4,0.043938387378955834,3.2857804602242537,62.5,1.0749970197649368,62.61999893188477,1.2040778195576523,62.18000030517578,0.043938387378955834 9425,2017-07-31,62.97000122070313,63.02999877929688,62.31999969482422,62.4000015258789,1348300.0,0.009781921173527275,1.0579838344077006,-8.14288828337895,67.4304815455107,64.70512008326469,-0.36999581805365267,-1.3707085229838611,-0.4382354400134929,-1.7239198607122503,17.393843129771465,0.7099990844726634,0.3627482886338882,1.1515010833740291,-0.5989305701232297,2.901932736871288,0.2762852566253997,2.0267169101226585,0.47337076721190385,94.69046863501029,24.087656609170608,0.875215826748628,7,-0.270000457763679,-0.7299995422363352,0.035000801086418676,-0.9799995422363352,2.6100006103515554,0,0.038272129363124074,-1.146334201711872,62.36000061035156,3.2857804602242537,62.5,1.0749970197649368,62.61999893188477,0.038272129363124074 9426,2017-08-01,63.11000061035156,63.34000015258789,62.81999969482422,62.97000122070313,1269800.0,0.0022232711915908254,-1.3636253294492995,0.24561309579578122,65.20983206632233,65.79608401789972,-0.39473879075492135,-1.426318513781979,-0.522457071142,-1.803006383114571,16.754345005834764,0.5200004577636719,0.625195031638647,1.191500473022458,-0.6160890248869748,2.999089970931891,0.28770572406774164,2.0952952219771745,0.305903931701657,84.02779433463941,15.114597617838754,0.9037947489547161,8,-0.4099998474121094,-0.8699989318847656,-0.06749916076660156,-1.1199989318847656,3.0100021362304688,1,0.034067525037010604,1.0579838344077006,62.97000122070313,-1.146334201711872,62.36000061035156,3.2857804602242537,62.5,0.034067525037010604 9427,2017-08-02,63.63999938964844,63.66999816894531,62.72999954223633,62.88000106811523,1374600.0,0.008398015752989041,1.2926910963588067,5.428583106267356,74.6059699099435,66.74145920791842,-0.8687329646125619,-1.8287672592165762,-1.0077451714131058,-2.2781319491265464,15.720939871195409,0.9399986267089844,0.8814809698040165,1.5809993743896484,-0.3054610156716109,3.4674597644509078,0.6377691793590188,2.524229569420278,-1.5699996948242188,98.12507450587702,23.97063905250151,0.9432301950306295,8,-0.8549995422363281,-1.5699996948242188,-0.6074981689453125,-1.6499977111816406,3.0,2,0.023098699478338425,-1.3636253294492995,63.11000061035156,1.0579838344077006,62.97000122070313,-1.146334201711872,62.36000061035156,0.023098699478338425 9428,2017-08-03,64.11000061035156,64.16999816894531,63.4900016784668,63.56999969482422,1102800.0,0.007385311521225013,1.0606078120845712,0.7105290896405577,74.91352575351874,67.1010076283392,-1.264809469489542,-2.141576101540153,-1.4282642919555641,-2.698272763320716,14.803478887852478,0.6799964904785156,1.0353901731590511,1.8815006256103501,-0.10493027541959066,3.867931526640291,0.8882851750953762,2.874716076125324,-2.0080009460449233,96.9698195724841,22.005455865398986,0.9932154505149713,8,-1.0750007629394531,-1.7900009155273438,-1.102499008178711,-2.1199989318847656,2.9300003051757812,3,0.017314000932521,1.2926910963588067,63.63999938964844,-1.3636253294492995,63.11000061035156,1.0579838344077006,62.97000122070313,0.017314000932521 9429,2017-08-04,64.08999633789061,64.15000152587889,63.52000045776367,63.90999984741211,1129000.0,-0.00031203045188743506,3.1999109924344613,0.33332626909108826,72.92815583634567,68.16067338874463,-1.2649567822419954,-1.9730669173223987,-1.3686286070281497,-2.626900459077021,14.340602951736821,0.6300010681152202,1.088390971400095,1.702996444702137,-0.3486323789649788,3.754625268369246,0.6771820328685791,2.728810856535695,-1.9052767333984235,95.67557313296113,22.78527327539493,1.025814411833556,8,-1.0549964904785014,-1.769996643066392,-0.987495422363267,-2.099994659423814,1.540000915527358,4,0.016227195739633604,1.0606078120845712,64.11000061035156,1.2926910963588067,63.63999938964844,-1.3636253294492995,63.11000061035156,0.016227195739633604 9430,2017-08-07,64.30000305175781,64.33000183105469,63.86999893188477,64.02999877929689,829400.0,0.0032767471659698177,1.7878808896286618,1.500052982939533,71.34503271861962,69.09830763142821,-1.3329562560865469,-2.012157283155261,-1.5525102319217794,-2.802158709355865,13.943658136961243,0.46000289916991477,1.094940906667638,1.7390029907226534,-0.3431102696474255,3.8211162510927252,0.6979463605376139,2.780059620907693,-2.0358723046875014,98.12507897604135,26.317055482677546,1.0410566301850361,8,-1.1850013732910156,-1.9000015258789062,-1.5350017547607422,-2.3100013732910156,0.839996337890625,0,0.01959555905186683,3.1999109924344613,64.08999633789061,1.0606078120845712,64.11000061035156,1.2926910963588067,63.63999938964844,0.01959555905186683 9431,2017-08-08,64.73000335693361,64.76000213623047,64.09999847412111,64.15000152587889,986000.0,0.006687407228109565,1.0625134110578198,2.1481209381183306,70.4225406165065,69.46899514174342,-1.5234010639462454,-2.2512063359566596,-1.9498830659884447,-3.1848173764142516,13.27612118016053,0.6600036621093608,1.0286301652728085,1.974503135681168,-0.15688176640746576,4.105888037769802,0.9088106846368476,3.0401955867254884,-2.3419203448242314,98.5222295091832,28.600730054727464,1.065692451044317,8,-1.3150024414062642,-2.115001678466811,-1.9650020599365376,-2.740001678466811,1.079994201660142,1,0.01313144492568652,1.7878808896286618,64.30000305175781,3.1999109924344613,64.08999633789061,1.0606078120845712,64.11000061035156,0.01313144492568652 9432,2017-08-09,64.47000122070311,64.90000152587889,64.37000274658203,64.86000061035156,1736700.0,-0.0040167174841131414,1.2553080968769021,-0.6724106179789976,66.34239310327379,69.68302699646345,-1.0877694213555742,-1.8414647648817493,-1.6634705145116726,-2.8832950125788557,13.625165920079318,0.5299987792968608,1.0621398107395095,1.5595008850097543,-0.5983590074610987,3.7173607774806072,0.48057093877432777,2.6384308312451807,-1.8921646786640451,69.50352115533906,2.021915027393277,1.0789299462354254,8,-0.9250011444091797,-1.7849998474120952,-1.8100013732910014,-2.479999542236314,1.599998474121108,2,0.02559332239238521,1.0625134110578198,64.73000335693361,1.7878808896286618,64.30000305175781,3.1999109924344613,64.08999633789061,0.02559332239238521 9433,2017-08-10,64.66000366210939,64.94000244140625,63.5099983215332,64.05000305175781,3496700.0,0.0029471449947058304,1.444455312544831,-1.5641065769396094,63.5789644446976,69.64187733274872,-1.0495221303217903,-1.8233027473004952,-1.830435330888676,-3.0254607174666432,12.98742254767734,1.4300041198730469,1.1379657856312377,1.5580032348632926,-0.4999236171348258,3.615930086861418,0.5290398088642263,2.586966660862352,-1.8499506216863395,80.41972219480608,16.295699686703315,1.028963425999062,8,-1.0300025939941548,-1.9550018310547017,-2.2800025939941477,-2.595003128051772,0.8199996948242188,3,0.03062164576862414,1.2553080968769021,64.47000122070311,1.0625134110578198,64.73000335693361,1.7878808896286618,64.30000305175781,0.03062164576862414 9434,2017-08-11,63.84000015258789,64.55999755859375,63.459999084472656,64.55999755859375,1801400.0,-0.012681773323220846,2.0555623254902167,-1.1803224354003277,64.2552721777217,69.28907629188326,0.0027905410807562703,-0.8408496638185454,-1.0096652655706677,-2.178349308436921,12.522211876284665,1.200004577636733,1.1373024956339606,0.6074996948242202,-1.2740562140004101,2.4890556036488576,-0.33327825958809854,1.5482776492365389,-0.7743531840468592,25.67568960806652,-38.8255110596984,0.9407779544123174,8,-0.0049991607666015625,-1.1349983215332031,-1.4799995422363281,-1.7149982452392578,1.1599998474121094,4,0.05012532511420642,1.444455312544831,64.66000366210939,1.2553080968769021,64.47000122070311,1.0625134110578198,64.73000335693361,0.05012532511420642 9435,2017-08-14,64.05000305175781,64.23999786376953,63.70000076293945,63.83000183105469,2412200.0,0.003289519089410664,-1.2499721846936342,-0.30555835183291563,70.37031496468663,69.8624632805904,-0.0423576155354084,-0.9042548949990561,-1.2293407698187622,-2.3616639875268817,12.356999439445573,0.5399971008300781,1.1789814538708399,0.6950023651123018,-1.0533395064138205,2.443344236638424,-0.1791685706507593,1.569173300875363,-0.7594334264729525,39.865042502848134,-29.640935943132966,0.8741709357630599,8,-0.21500205993652344,-1.345001220703125,-1.69000244140625,-1.805002212524414,0.4499969482421875,0,0.024668136243231498,2.0555623254902167,63.84000015258789,1.444455312544831,64.66000366210939,1.2553080968769021,64.47000122070311,0.024668136243231498 9436,2017-08-15,64.47000122070311,64.52999877929689,63.7599983215332,63.7599983215332,1101000.0,0.006557348148850339,-1.169006517195658,3.2272679983353494,70.2406421352861,69.37742686118402,-0.2784321115784536,-1.1999019750197562,-1.6372444977578837,-2.7493866318048887,13.36076686388617,0.7700004577636861,1.2562469838945773,0.997000503540022,-0.7157407606424329,2.709741767722477,0.14062987144879457,1.8533711356312494,-1.0100021362304545,68.24323279394915,-4.182387595688837,0.8563706320912284,8,-0.27000045776365766,-1.7649993896484233,-2.25500106811522,-2.2250003814697124,-0.20000457763671875,1,0.010392401989441469,-1.2499721846936342,64.05000305175781,2.0555623254902167,63.84000015258789,1.444455312544831,64.66000366210939,0.010392401989441469 9437,2017-08-16,64.56999969482422,64.69999694824219,64.27999877929689,64.27999877929689,1304400.0,0.001551085345551373,-1.8965299518562275,0.40845032585976904,72.74715785237544,69.13671931661256,-0.2599761039487021,-1.2149107872421183,-1.717289569877643,-2.822587311361886,14.226065017152598,0.4199981689452983,1.265453098179087,1.0034990310668945,-0.7355312830150353,2.7425293451488315,0.1339838740259296,1.8730141881078595,-0.9324002075195281,74.99987112538469,-1.7674551474277678,0.8695151570409677,8,-0.3699989318847656,-1.7049980163574219,-2.494997978210449,-2.3249988555908203,-0.9599990844726562,2,0.01920393169630019,-1.169006517195658,64.47000122070311,-1.2499721846936342,64.05000305175781,2.0555623254902167,63.84000015258789,0.01920393169630019 9438,2017-08-17,64.05999755859375,64.76000213623047,64.01999664306639,64.59999847412111,1500500.0,-0.007898437953242743,-1.3871039192763777,-1.8620662439821454,67.27631780944233,68.5087373136233,0.2706487951765695,-0.6375740625089463,-1.210257412010634,-2.2868842101881626,14.680798615366164,0.7400054931640767,1.2842998194293997,0.4299970626831069,-1.2821894932307458,2.1421836185969525,-0.4260962152738159,1.2860903406400297,-0.2999992370605469,46.153620432644345,-35.17205242609472,0.8560932779569244,8,0.14000320434570312,-1.1949958801269531,-2.287496566772461,-1.8149967193603516,0.18000030517578125,3,0.03137686876107004,-1.8965299518562275,64.56999969482422,-1.169006517195658,64.47000122070311,-1.2499721846936342,64.05000305175781,0.03137686876107004 9439,2017-08-18,64.58999633789061,64.84999847412111,63.81999969482422,64.12000274658203,3423700.0,0.008273474859440633,1.0808101047309744,-0.8703570268016858,66.73542026920254,67.99655815257697,-0.2022332633227535,-1.1293918860320105,-1.7242335544392873,-2.7907132778663026,14.55152157028112,1.0299987792968892,1.2150481641819937,0.8989959716796747,-0.8604650600592834,2.6584570034186257,0.019265455810199228,1.7787264875491502,0.3500061035156392,77.39107359063023,-2.1513434056893317,0.879730515869476,8,-0.38999557495115766,-1.6149959564208842,-2.8174953460693217,-2.3449954986572124,-0.6799964904785014,4,0.013779332241901532,-1.3871039192763777,64.05999755859375,-1.8965299518562275,64.56999969482422,-1.169006517195658,64.47000122070311,0.013779332241901532 9440,2017-08-21,64.73999786376953,64.87999725341797,64.37999725341797,64.68000030517578,1242700.0,0.0023223646753935956,1.9412081500762948,0.127656120643479,66.80402138108698,67.59450045975257,-0.31654614781339774,-1.1625800755541462,-1.860974797906941,-2.909734723593189,14.84220303037404,0.5,1.1101901414928648,0.93699760437012,-0.7880881562179383,2.6620833649581854,0.07445472407609088,1.7995404846641492,0.17760452270508154,87.50004257478687,8.17283686939517,0.8625428802940317,8,-0.5399971008300781,-1.7599964141845703,-2.9974966049194336,-2.494997024536133,-1.8499984741210938,0,0.004016097386619899,1.0808101047309744,64.58999633789061,-1.3871039192763777,64.05999755859375,-1.8965299518562275,64.56999969482422,0.004016097386619899 9441,2017-08-22,64.84999847412111,64.87000274658203,64.33000183105469,64.72000122070311,1172700.0,0.0016991135925437106,5.352735269039178,2.1667090539170557,63.65680304209727,67.29610156406628,-0.4556521219238334,-1.1197027207329597,-1.9606768001237498,-2.97981751535616,15.641582262009464,0.5400009155273438,1.0328178183151664,0.9134983062744269,-0.6918385880734945,2.5188352006223482,0.11082985910046261,1.716166753448391,0.045651858520500355,97.16991996314984,19.385229487324963,0.8026684471739617,8,-0.6499977111816548,-1.5899963378906392,-3.119997024536147,-2.6049976348877095,-1.6899986267089986,1,-0.0053970467595427785,1.9412081500762948,64.73999786376953,1.0808101047309744,64.58999633789061,-1.3871039192763777,64.05999755859375,-0.0053970467595427785 9442,2017-08-23,65.05000305175781,65.11000061035156,64.56999969482422,64.79000091552734,1382100.0,0.00308411075316406,1.8421306242094484,2.000058688889756,61.298034159662095,67.04266486572901,-0.6310980078086317,-1.1892992116745802,-2.1497806835071245,-3.1415294458904697,16.829037499926635,0.5400009155273438,0.9629531241132128,0.9920026779174833,-0.560768918988046,2.5447742748230198,0.21561687946471864,1.768388476370248,-1.2300033569335938,95.34902976644607,19.16531617209867,0.7763857984527675,8,-0.7650032043457031,-1.5450019836425781,-3.160001754760742,-2.805002212524414,-2.2700042724609304,2,-0.011990874282831299,5.352735269039178,64.84999847412111,1.9412081500762948,64.73999786376953,1.0808101047309744,64.58999633789061,-0.011990874282831299 9443,2017-08-24,64.91999816894531,65.13999938964844,64.77999877929689,65.0,798600.0,-0.001998537689676394,-1.000000000000079,-0.30769682208985005,59.71892917572682,66.53862675439625,-0.5144325342562439,-0.9156438453820783,-2.0240232187692513,-2.973120077630135,18.096414372415143,0.3600006103515483,0.8651128278845306,0.7409978866577092,-0.6713967748816287,2.153392548197054,0.03480055588804021,1.4471952174273781,-1.0741984558105457,83.33323700257203,9.217922168089231,0.7061973307696722,8,-0.4999980926513672,-1.3999977111816406,-2.899996757507324,-2.674997329711914,-1.3199996948242188,3,-0.0201786444168508,1.8421306242094484,65.05000305175781,5.352735269039178,64.84999847412111,1.9412081500762948,64.73999786376953,-0.0201786444168508 9444,2017-08-25,65.09999847412111,65.47000122070311,64.94000244140625,65.23999786376953,1259000.0,0.002772648032234537,-1.3043853247528077,1.7499523173753708,59.43386211016499,65.32346532611606,-0.5553021047653317,-0.927393292881689,-2.2101355343826867,-3.1134390200399977,19.6009078902907,0.5500030517577983,0.8100434366454721,0.7839982986450309,-0.3982989458325932,1.966295543122662,0.19284967640621176,1.375146920883843,-1.2024307739257978,67.54360134384704,-3.388627477833282,0.5911486222388143,8,-0.4849987030029439,-1.4149971008301065,-3.0249967575073384,-2.8549976348877095,-1.7799987792968892,4,-0.013210455153750078,-1.000000000000079,64.91999816894531,1.8421306242094484,65.05000305175781,5.352735269039178,64.84999847412111,-0.013210455153750078 9445,2017-08-28,65.37999725341797,65.41000366210939,65.04000091552734,65.26999664306639,933200.0,0.004301056618429389,3.3526296894627317,-0.7857220708448679,57.946098301208266,63.95740490010741,-0.7004622120614954,-1.0725753017697173,-2.5044020764248742,-3.362263720017083,20.5895847340776,0.37000274658204546,0.7709309560039088,0.9434972763061467,-0.1490275377833541,2.0360220903956474,0.3972348692613963,1.489759683350897,-1.388083541992188,92.10491092342608,23.643843762117513,0.5462624070447486,8,-0.7349967956542969,-1.6949958801269673,-3.20749568939209,-3.1349964141845703,-1.290000915527358,0,-0.022483901311712073,-1.3043853247528077,65.09999847412111,-1.000000000000079,64.91999816894531,1.8421306242094484,65.05000305175781,-0.022483901311712073 9446,2017-08-29,65.26000213623047,65.70999908447266,65.23000335693361,65.48999786376953,1026600.0,-0.0018353490704869913,-2.3103920021049356,-2.0908586489108134,59.9999806851369,62.54105188152535,-0.5102823296400061,-0.8255764982391867,-2.3874680284574836,-3.204290574745002,21.353155298020305,0.4799957275390483,0.7907159422553391,0.7160020828247013,-0.2417452344337505,1.673749400083146,0.23712842419547542,1.1948757414539273,-1.1794031742480513,60.52656235360255,-7.480322321218971,0.47887365862922354,8,-0.49500274658203125,-1.4550018310546875,-2.9775009155273438,-3.0150012969970703,-1.19000244140625,1,-0.03631631426604376,3.3526296894627317,65.37999725341797,-1.3043853247528077,65.09999847412111,-1.000000000000079,64.91999816894531,-0.03631631426604376 9447,2017-08-30,65.11000061035156,65.29000091552734,65.01000213623047,65.16000366210939,1204400.0,-0.002298521620728411,-1.239990234375,0.21740861142446302,55.75442006037135,61.26084102051746,-0.3080175953505915,-0.5900517822368698,-2.2523273920859594,-3.0094528381008416,21.55703318545077,0.279998779296875,0.7643038417290171,0.4925004959106474,-0.3962803235085772,1.381281315329879,0.048110086201035074,0.9368909056202597,-0.8990496385699203,35.484056211390595,-29.6740643855954,0.44439040970961424,8,-0.345001220703125,-1.3050003051757812,-2.8675003051757812,-2.864999771118164,-0.80999755859375,2,-0.029949327978188167,-2.3103920021049356,65.26000213623047,3.3526296894627317,65.37999725341797,-1.3043853247528077,65.09999847412111,-0.029949327978188167 9448,2017-08-31,65.22000122070311,65.41999816894531,65.05000305175781,65.16000366210939,1232700.0,0.0016894579837256618,-1.64283378746594,-1.1998779371367165,71.56246013949821,61.797178783883645,-0.2639216029561453,-0.6457374310335098,-2.3675128211368133,-3.076556139766808,21.256760352714156,0.3699951171875,0.7130560620750117,0.5470010757446175,-0.3469576725374708,1.4409598240267059,0.10002170160356627,0.9939804498856688,-0.8891263999061891,36.36363636363452,-32.3929679658444,0.44697937414104566,8,-0.20000076293943891,-1.3300018310546733,-2.9225015640258647,-2.8099994659423686,-0.959999084472642,3,-0.03741187359303033,-1.239990234375,65.11000061035156,-2.3103920021049356,65.26000213623047,3.3526296894627317,65.37999725341797,-0.03741187359303033 9449,2017-09-01,65.12999725341797,65.65000152587889,65.02999877929689,65.38999938964844,1418200.0,-0.0013800056056511023,-1.695669480702612,-4.333545269584962,67.53231955174984,61.87810080284618,-0.09975320129875342,-0.4994303502227382,-2.276109394048106,-2.945179776346208,21.054206264717696,0.6200027465820028,0.6388737344791338,0.4049970626831083,-0.4668906027167168,1.2768847280829334,-0.03094677001679713,0.8409408953830138,-0.6887924915269821,17.14223433242507,-52.98585460617202,0.43594383269991244,9,-0.10999679565429688,-1.1799983978271484,-2.8299970626831055,-2.7199954986572266,-0.6199951171875,4,-0.02349146082938891,-1.64283378746594,65.22000122070311,-1.239990234375,65.11000061035156,-2.3103920021049356,65.26000213623047,-0.02349146082938891 9450,2017-09-05,65.55999755859375,65.58999633789061,65.02999877929689,65.23000335693361,1544100.0,0.006602185218934853,1.8718430267817605,-1.2691980398485325,67.63741500293848,62.32039102071744,-0.4483534240503957,-0.8750598419993878,-2.694204233940532,-3.338232107646192,20.635773104954957,0.5599975585937216,0.6397151739934515,0.7719976425170927,-0.15116764557912177,1.6951629306133142,0.31041499846898546,1.2335802865652,-1.0172892508962263,78.57111716621253,7.865682766239075,0.4615826440481105,9,-0.4199981689453125,-1.5449981689453125,-3.164997100830071,-3.149995803833008,-0.829994201660142,1,-0.03416714379477437,-1.695669480702612,65.12999725341797,-1.64283378746594,65.22000122070311,-1.239990234375,65.11000061035156,-0.03416714379477437 9451,2017-09-06,65.58000183105469,65.79000091552734,65.41000366210939,65.66999816894531,2707200.0,0.0003051292435307662,1.3030008785313791,-0.27272096733175755,66.77734716586122,62.92920357696178,-0.3955089462023125,-0.8728718971279363,-2.7079504085353534,-3.3140908060079255,19.8342443193597,0.37999725341795454,0.6117074836120509,0.7495019912719698,-0.23841349313775595,1.7374174756817027,0.2555442490670998,1.2434597334768398,-0.9439102612151515,73.07699831761806,2.794374673520508,0.49395774220486643,9,-0.2950019836425781,-1.3200016021728516,-3.1100006103515625,-3.1700000762939453,-0.01000213623046875,2,-0.022720424695970354,1.8718430267817605,65.55999755859375,-1.695669480702612,65.12999725341797,-1.64283378746594,65.22000122070311,-0.022720424695970354 9452,2017-09-07,66.12000274658203,66.16999816894531,65.44000244140625,65.75,2340100.0,0.008234231479872234,2.106407155495674,-4.111308918277382,83.88148400972774,65.61393189185077,-0.8579962436064079,-1.3522513947997084,-3.203696069059845,-3.81050932573595,19.02064872128812,0.7299957275390625,0.5885832527577151,1.207002830505374,0.08004848023072952,2.3339571807800112,0.6435256553680517,1.7704800056426961,-1.368520242173716,95.61443428678503,21.359304488274546,0.5634771751373192,9,-0.56500244140625,-1.670003890991211,-3.6500015258789062,-3.700000762939453,-1.0200042724609233,3,-0.03100427959168206,1.3030008785313791,65.58000183105469,1.8718430267817605,65.55999755859375,-1.695669480702612,65.12999725341797,-0.03100427959168206 9453,2017-09-08,66.63999938964844,66.83000183105469,65.83999633789061,66.09999847412111,1611600.0,0.00786443771122336,1.1521722905454463,1.459451100068007,83.82827646984805,68.32442237626,-1.238605318022934,-1.8090573706248279,-3.6570084158397904,-4.283776711084855,20.01900094465325,0.9900054931640767,0.6010703416082919,1.62799968719483,0.27036048744938057,2.9856388869402792,0.9491800873221052,2.3068192870675546,-1.7182950054956763,89.44432670707405,14.942036383392988,0.6788195998727256,9,-0.7199974060058594,-1.4949989318847656,-4.212499618530273,-4.219997406005859,-1.6100006103515483,4,-0.035113990986232024,2.106407155495674,66.12000274658203,1.3030008785313791,65.58000183105469,1.8718430267817605,65.55999755859375,-0.035113990986232024 9454,2017-09-11,67.04000091552734,67.19999694824219,66.44999694824219,66.63999938964844,1452400.0,0.006002423912702559,1.0833518771656547,0.7407423105723644,85.0608720732794,71.33717501760124,-1.491304243610756,-2.0627912302663134,-3.961091487454169,-4.626584361155764,21.27269545582447,0.75,0.6318583376692288,1.8680011749267607,0.34745205905423404,3.3885502907992873,1.1077266169905045,2.628275732863017,-1.8511348888083177,92.62690471335246,18.95211626800925,0.7602745579362619,9,-0.9350013732910156,-1.7100028991699219,-4.36250114440918,-4.619998931884766,-1.5400009155273438,0,-0.041467761654713664,1.1521722905454463,66.63999938964844,2.106407155495674,66.12000274658203,1.3030008785313791,65.58000183105469,-0.041467761654713664 9455,2017-09-12,65.62999725341797,66.98999786376953,65.26000213623047,66.93000030517578,1500100.0,-0.021032273908916377,1.436616842716068,-3.249995231646608,58.51523874252048,71.17220369064387,-0.04705730542281117,-0.5569018548402482,-2.466674688265101,-3.1556686212498164,21.725530514078535,1.779998779296875,0.6514110548462071,0.378997802734375,-1.0579871060657808,1.815982711534538,-0.3394946516657029,1.097490257134453,1.5699996948242188,19.071964259730454,-49.498030987621206,0.7184924544000798,9,0.4750022888183594,-0.2999992370605469,-2.9524974822998047,-3.2099952697753906,0.06999969482421875,1,-0.017065292763351003,1.0833518771656547,67.04000091552734,1.1521722905454463,66.63999938964844,2.106407155495674,66.12000274658203,-0.017065292763351003 9456,2017-09-13,65.13999938964844,65.79000091552734,65.13999938964844,65.61000061035156,1577800.0,-0.007466065583966119,-1.7659567560548017,0.3615385518269423,50.92398507336423,70.6354886920875,0.473971169638034,-0.014899690787302688,-1.8875128359245537,-2.6154521712448187,21.759048362659712,0.6500015258789062,0.6510716838776176,-0.14449996948242472,-1.5353206007391833,1.2463206617743339,-0.839910285110804,0.5509103461459546,2.05999755859375,0.0,-62.4900003764667,0.6954103156283775,9,0.9749984741210938,0.18999862670898438,-2.382497787475586,-2.7199974060058594,1.4499969482421733,2,-0.006294074862702281,1.436616842716068,65.62999725341797,1.0833518771656547,67.04000091552734,1.1521722905454463,66.63999938964844,-0.006294074862702281 9457,2017-09-14,65.80999755859375,65.81999969482422,64.93000030517578,65.05000305175781,1367700.0,0.01028551082626783,1.282053288469815,-1.6170053892604377,58.225497109011464,69.1536039109223,-0.09643103917996143,-0.618972210841946,-2.4496966321926763,-3.2375321524180976,21.45869189724489,0.8899993896484375,0.6572891711271751,0.4634983062744169,-0.9035633515043315,1.8305599640531582,-0.22003252261495732,1.1470291351637911,1.3075994873046852,38.76645615780435,-20.215932128085747,0.683530828889371,9,0.2550010681152344,-0.4799995422363281,-2.7949962615966797,-3.194995880126953,1.0,3,-0.0036468298537141175,-1.7659567560548017,65.13999938964844,1.436616842716068,65.62999725341797,1.0833518771656547,67.04000091552734,-0.0036468298537141175 9458,2017-09-15,66.06999969482422,66.19999694824219,65.58000183105469,66.0,2484900.0,0.0039507999677248495,2.7576121887499134,0.0921055273355151,58.834246358322645,68.18715133387485,-0.24940914557672045,-0.759614954354987,-2.5930940583998847,-3.4477773709188,21.79886253102454,0.6199951171875,0.6732963204943587,0.6230003356933622,-0.6371946650706235,1.883195336457348,-0.007097164688630642,1.253097836075355,0.9163415466308606,50.2203116965177,-7.361923333379806,0.6300975003819909,9,-0.005001068115234375,-0.7400016784667969,-2.9549989700317454,-3.384998321533203,0.7300033569335938,4,-0.014681417060443791,1.282053288469815,65.80999755859375,-1.7659567560548017,65.13999938964844,1.436616842716068,65.62999725341797,-0.014681417060443791 9459,2017-09-18,65.48000335693361,66.15000152587889,65.11000061035156,66.0,1988500.0,-0.008929867422669768,1.536588542878197,-7.428555858310424,50.86212112841329,66.32322979226095,0.44193045384515983,-0.10490111499839827,-1.8973921687938855,-2.807916036834982,22.249920271041436,1.0400009155273295,0.7120525590907789,-0.01149635314939701,-1.2053811047524476,1.1823883984536536,-0.6084387289509152,0.5854460226521212,1.3829574283447101,26.699208912329215,-25.42078541284236,0.596942375801524,9,0.5849952697753764,-0.15000534057618609,-2.312501907348647,-2.7750015258789205,1.3399963378906108,0,-0.006872396984828,2.7576121887499134,66.06999969482422,1.282053288469815,65.80999755859375,-1.7659567560548017,65.13999938964844,-0.006872396984828 9460,2017-09-19,65.0,65.59999847412111,64.98000335693361,65.55000305175781,2038400.0,-0.007330533480841339,-1.1016914084726612,1.0577050046217111,47.88959691852291,64.22459087589002,0.9321723172357963,0.4169573016409629,-1.311857778681599,-2.2849631282700216,22.611194527337943,0.6199951171875,0.6763044394018181,-0.5044998168945369,-1.669236126332109,0.6602364925430351,-1.0868679716133158,0.07786833782424196,1.7469831564721687,5.511801563128901,-43.66340897451407,0.5823681547187847,9,1.0649986267089844,0.4499988555908203,-1.7299985885620117,-2.2949981689453125,1.769996643066392,1,0.007692307692307665,1.536588542878197,65.48000335693361,2.7576121887499134,66.06999969482422,1.282053288469815,65.80999755859375,0.007692307692307665 9461,2017-09-20,64.5,65.30000305175781,64.26999664306639,65.12999725341797,1261400.0,-0.007692307692307665,1.1237051777161082,1.1454431960049938,45.314902493905855,59.939415151909806,1.4112737283270462,0.9374557022586458,-0.7106057410713902,-1.7395351818841363,23.066844668592246,1.0300064086914205,0.6544245823093604,-0.9869998931884822,-2.2025503305871297,0.22855054421016519,-1.594775111887813,-0.3792246744891514,2.137964185394381,11.91727049559497,-37.379151434716775,0.607775218699326,9,1.2349967956542969,0.9799976348876953,-1.2299985885620117,-1.7949981689453125,2.779998779296889,2,0.018604603848715984,-1.1016914084726612,65.0,1.536588542878197,65.48000335693361,2.7576121887499134,66.06999969482422,0.018604603848715984 9462,2017-09-21,64.26999664306639,64.80000305175781,64.19000244140625,64.45999908447266,1108000.0,-0.0035659435183504895,-2.4858089549635958,0.3015924916742581,42.835574775405085,55.384670519193925,1.5100547997740108,1.1657977920682896,-0.3970214667836416,-1.4621060517378623,23.220611085312026,0.6100006103515625,0.5922781900216734,-1.1780029296875085,-2.4981411827617848,0.1421353233867677,-1.8380720562246466,-0.5179338031503704,2.1785301389417526,3.97982190439247,-45.012950648937064,0.6600691265371412,9,1.4250030517578267,1.240001678466811,-0.8174953460693217,-1.5649948120117045,3.5699996948242188,3,0.0360977099113402,1.1237051777161082,64.5,-1.1016914084726612,65.0,1.536588542878197,65.48000335693361,0.0360977099113402 9463,2017-09-22,63.61000061035156,64.52999877929689,63.56999969482422,64.52999877929689,1244800.0,-0.010269115717871036,1.0869586850877875,4.842033408287538,39.444474467505685,50.31618189633018,1.894245945479156,1.8157125892384443,0.3580179131091654,-0.7629904527581814,23.603002301689312,0.9599990844726705,0.5118811778312846,-1.7724990844726562,-3.314321915958658,-0.2306762529866475,-2.543410500215657,-1.0015876687296554,2.6126737375963955,1.5504219821034726,-49.34500605371544,0.7709114157430033,9,1.6699981689453125,1.7749977111816406,-0.0774993896484375,-0.904998779296875,3.8600006103515483,4,0.05030650711425144,-2.4858089549635958,64.26999664306639,1.1237051777161082,64.5,-1.1016914084726612,65.0,0.05030650711425144 9464,2017-09-25,64.23999786376953,64.43000030517578,63.5,63.5,1537000.0,0.009904059854944247,-1.5135215943418596,-0.8043471049707138,41.08108498215856,48.37905370073441,0.9222878656775606,1.1783999446538758,-0.1805508767274091,-1.3502865820239833,23.551024039995767,0.9300003051757812,0.33069923719241956,-1.0995018005371122,-2.720437673765204,0.5214340726909725,-1.9099697371511581,-0.2890338639230663,1.6643555258035718,35.23801911709652,-11.654442925980419,0.8104679366140435,9,0.6100006103515625,1.1100006103515625,-0.7074966430664062,-1.5349960327148438,3.1500015258789062,0,0.03985064248316372,1.0869586850877875,63.61000061035156,-2.4858089549635958,64.26999664306639,1.1237051777161082,64.5,0.03985064248316372 9465,2017-09-26,63.90999984741211,64.30999755859375,63.88999938964844,64.16000366210939,1324700.0,-0.005136955593573189,-1.8964918511503097,-0.33784396812143,39.169889700261585,47.073043103723,1.0981260115647444,1.467881876730587,0.22699805791714311,-0.9884934738173143,23.496236808452537,0.4199981689453125,0.0853796766963768,-1.3559999465942383,-3.0979947077443484,0.3859948145558718,-2.2269973271693004,-0.48500256601917613,1.6577440676207544,22.777730682829652,-19.943231178022803,0.8709973805750554,9,0.9399986267089844,1.4399986267089844,-0.32249927520751953,-1.2049980163574219,3.039997100830078,1,0.045532778193707824,-1.5135215943418596,64.23999786376953,1.0869586850877875,63.61000061035156,-2.4858089549635958,64.26999664306639,0.045532778193707824 9466,2017-09-27,62.88999938964844,63.709999084472656,62.59000015258789,63.5,1828000.0,-0.01595995087152191,1.1747577849545199,2.4399652104916445,30.28079729552232,43.96807645777977,1.9728679171383448,2.42558489026905,1.297854462842892,0.0524244855404703,23.476985075260203,1.3199996948242188,-0.2569014448465481,-2.257500267028803,-4.298067195531672,-0.21693333852592644,-3.2777837312802376,-1.2372168027773682,2.3882603772798205,13.574608303601174,-21.528063840263798,1.020283464251438,9,1.5049991607666016,2.0049991607666016,0.7000017166137695,-0.18499755859375,4.720001220703125,2,0.06169497998208917,-1.8964918511503097,63.90999984741211,-1.5135215943418596,64.23999786376953,1.0869586850877875,63.61000061035156,0.06169497998208917 9467,2017-09-28,63.15999984741211,63.22000122070313,62.4000015258789,62.70000076293945,1661500.0,0.004293217687773021,1.8275762279339989,-0.7540961052605248,28.085641409747083,40.55156479682693,1.4387322244999439,2.1101956470629517,1.0638755422454125,-0.1942374328739831,24.018972717149918,0.819999694824233,-0.4169174078023872,-1.8899997711181697,-4.116028227249416,0.33602868501307626,-3.0030139991837927,-0.7769855430525467,1.688138381221691,35.68071838184987,7.144069765732656,1.1130142280656232,9,1.1150016784667827,1.6399993896484375,0.5700016021728516,-0.4549980163574219,5.009998321533203,3,0.06523114220769899,1.1747577849545199,62.88999938964844,-1.8964918511503097,63.90999984741211,-1.5135215943418596,64.23999786376953,0.06523114220769899 9468,2017-09-29,62.77999877929688,63.15999984741211,62.63999938964844,63.15999984741211,1837900.0,-0.006016483043592036,1.7368368217637906,-0.8260909226609899,23.106040902041258,37.4675558827856,1.4560919707464066,2.4222133206876535,1.4733237701609383,0.21702910044134427,24.39996592697734,0.5200004577636719,-0.5203704401301934,-2.148000717163079,-4.591619062560746,0.29561762823459503,-3.3698098898619193,-0.9261915444642455,1.627474842841032,18.719087779432076,-1.6399124060100014,1.2218091726988358,9,1.220001220703118,2.0200004577636648,1.1150016784667898,0.010002136230461645,4.87000274658201,4,0.08059887953139588,1.8275762279339989,63.15999984741211,1.1747577849545199,62.88999938964844,-1.8964918511503097,63.90999984741211,0.08059887953139588 9469,2017-10-02,63.599998474121094,63.77000045776367,62.849998474121094,62.93000030517578,2562900.0,0.013061479942153564,-1.2168673591322732,-1.7631481202630455,36.15279409881997,36.16346668059637,0.3814861042197606,1.561786444732931,0.674208909589197,-0.5584762387343929,24.112323010583808,0.9900016784667898,-0.7191487993995196,-1.2515010833740234,-3.7633372431170073,1.2603350763689605,-2.5074191632455154,0.004416996497468517,0.44613017069019634,62.827195852157345,40.557802079242705,1.2559180798714904,10,0.2500038146972656,1.2000007629394531,0.37000179290771484,-0.7949981689453125,4.6399993896484375,0,0.06084910124890519,1.7368368217637906,62.77999877929688,1.8275762279339989,63.15999984741211,1.1747577849545199,62.88999938964844,0.06084910124890519 9470,2017-10-03,63.31999969482422,63.52000045776367,62.84000015258789,63.52000045776367,1640400.0,-0.004402496635448894,5.799977111903718,-0.29850941720376234,37.21909450168872,35.263932459238916,0.44490174513426695,1.7553642400233826,1.0003164698223088,-0.23611761839556777,23.812724443673698,0.7599983215332031,-0.9710707901017059,-1.4194999694824162,-3.9972148748702807,1.1582149359054554,-2.7083574221763485,-0.13064251678848393,0.4500007629394531,67.1532033736431,40.32914159537643,1.2888574526939356,10,0.2800025939941406,1.4799995422363281,0.8300008773803711,-0.34999847412109375,4.849998474121094,1,0.06427668531964481,-1.2168673591322732,63.599998474121094,1.7368368217637906,62.77999877929688,1.8275762279339989,63.15999984741211,0.06427668531964481 9471,2017-10-04,64.08999633789061,64.13999938964844,63.04999923706055,63.2599983215332,1656600.0,0.012160401875828342,1.3440759654627505,-4.149974250891611,38.08862363275725,34.73649344338916,-0.43512852647275224,0.9149253312179582,0.29664282405082076,-0.9636370144663573,22.877096358905423,1.0900001525878906,-1.1269525283196629,-0.5750030517578324,-3.1365125571354184,1.9865064536197465,-1.8557578044466254,0.7057517009309606,-1.6899948120117116,97.12625786508153,68.8463147830374,1.2807547526887908,10,-0.6249961853027202,0.7100028991699361,0.07500457763673296,-1.1199951171874858,4.140007019042997,2,0.04462475852351888,5.799977111903718,63.31999969482422,-1.2168673591322732,63.599998474121094,1.7368368217637906,62.77999877929688,0.04462475852351888 9472,2017-10-05,64.06999969482422,64.12999725341797,63.68000030517578,64.01000213623047,1310800.0,-0.0003120088033858881,4.0001695489996605,0.07228638793266018,35.673328006593124,34.31747716995443,-0.498955376873937,0.8152653862262014,0.36991289719175313,-0.9043608978074857,21.39550296682473,0.4499969482421875,-1.2391816320601947,-0.49249954223633097,-2.971598964318787,1.986599879846132,-1.732049253277566,0.7470501688048969,-1.6351982116699304,95.33335367838541,66.94416728863835,1.2395497110412306,10,-0.654998779296875,0.7299995422363281,0.21500015258789062,-0.9799995422363281,3.8499984741210938,3,0.05525208260322989,1.3440759654627505,64.08999633789061,5.799977111903718,63.31999969482422,-1.2168673591322732,63.599998474121094,0.05525208260322989 9473,2017-10-06,64.30000305175781,64.30999755859375,63.52000045776367,63.84000015258789,1827500.0,0.0035898760422841125,2.2917100463334577,7.667026958290946,41.08760441444916,34.31820155132005,-0.6937433582592547,0.42263560058583494,0.20082252825703506,-1.086642376647987,19.023663083875192,0.7899971008300781,-1.2958777015837413,-0.14549636840820312,-2.424568407496608,2.1335756706801945,-1.2850323879523984,0.9940396511359992,-1.8310976104736412,99.32010037602083,67.79589096176326,1.1395360195442004,10,-0.9450035095214844,0.4999961853027344,-0.015003204345703125,-1.2100028991699219,4.0499954223632955,4,0.060186546399886964,4.0001695489996605,64.06999969482422,1.3440759654627505,64.08999633789061,5.799977111903718,63.31999969482422,0.060186546399886964 9474,2017-10-09,64.26000213623047,64.5,64.11000061035156,64.41000366210939,1654400.0,-0.0006220981901843281,1.3636741960095253,-0.32608821846470787,44.01295517169858,34.85631993703527,-0.72706508572751,0.2568564646661997,0.3070408007859555,-1.0017014407978593,16.086934952451752,0.3899993896484375,-1.3202949500234382,-0.046497344970703125,-1.9707938550698998,1.8777991651284935,-1.0086456000203015,0.9156509100788952,-1.7174530102539123,85.54229603432309,48.63218334213563,0.9621482550495977,10,-0.8100013732910156,0.5399971008300781,0.19499778747558594,-1.1700019836425781,5.2699966430664205,0,0.05275442385547491,2.2917100463334577,64.30000305175781,4.0001695489996605,64.06999969482422,1.3440759654627505,64.08999633789061,0.05275442385547491 9475,2017-10-10,64.51000213623047,64.73000335693361,64.16000366210939,64.37999725341797,2081200.0,0.0038904449375833927,-1.0000267701781214,-0.8666904023192302,50.08433514826518,37.056713031784476,-0.9867741164314978,-0.0857493598365977,0.10786328653959742,-1.206927189097513,15.362799694369961,0.5699996948242188,-1.2533490320849836,0.2595024108886719,-1.56523425669522,2.084239078472571,-0.652865922903274,1.1718707446806178,-1.850005957812506,86.90472135748321,44.89855176644686,0.9123683337919485,10,-0.9449996948242188,0.2899971008300781,-0.025002479553222656,-1.4200019836425781,4.25,1,0.057820424802686565,1.3636741960095253,64.26000213623047,2.2917100463334577,64.30000305175781,4.0001695489996605,64.06999969482422,0.057820424802686565 9476,2017-10-11,64.73000335693361,65.30999755859375,64.51000213623047,64.56999969482422,1687800.0,0.003410342790541865,-4.714277929155314,1.2307511737090295,53.88519804883104,39.92333043612714,-1.0262430908771876,-0.35630952847786546,-0.062224454720393396,-1.382016995196338,15.062096399484995,0.7999954223632812,-1.238619349606239,0.5000034332275476,-1.2915682258816474,2.2915750923367497,-0.3957823963270499,1.395789262782145,-1.9044066042343957,67.59803681295459,19.923315674664536,0.8957858295546,10,-0.7550048828125142,0.06999588012693891,-0.15250396728517046,-1.6400032043457173,4.039993286132784,2,0.05314374530529409,-1.0000267701781214,64.51000213623047,1.3636741960095253,64.26000213623047,2.2917100463334577,64.30000305175781,0.05314374530529409 9477,2017-10-12,65.56999969482422,65.63999938964844,64.73999786376953,64.77999877929689,1633300.0,0.012976924058827999,-1.068962493313339,4.9373927140944565,66.06559037844366,44.696613711282964,-1.66334888026379,-1.2808791363648737,-0.8586034333413295,-2.1808627620137457,15.243805426275717,0.9099960327148295,-1.15462073932094,1.3519996643066463,-0.39773954680610757,3.101738875419393,0.4771300587502765,2.2268692698630232,-2.4959628615355527,96.69812593905478,41.40489848734274,0.874869605556374,10,-1.3299999237060547,-0.7700004577636719,-0.7974996566772461,-2.4399986267089844,2.6200027465820312,3,0.040567388660814,-4.714277929155314,64.73000335693361,-1.0000267701781214,64.51000213623047,1.3636741960095253,64.26000213623047,0.040567388660814 9478,2017-10-13,65.09999847412111,66.01000213623047,65.02999877929689,65.84999847412111,1316100.0,-0.007167930805102807,-1.202256244963707,-0.9493659883917619,57.239068699290044,47.03953311133519,-0.9271466758010689,-0.9352233839974957,-0.36469887542503443,-1.6728245809363216,15.103515128449358,0.9800033569335795,-0.896037178913879,0.9304985046386918,-0.6485427159372108,2.5095397252146014,0.14097789435074048,1.720019114926643,-1.7180461340692688,52.105108879404206,-5.488475043384064,0.7895206102879532,10,-0.6749973297119283,-0.2999992370605611,-0.09749889373780718,-1.7799987792968892,2.8800048828125,4,0.043317968677760055,-1.068962493313339,65.56999969482422,-4.714277929155314,64.73000335693361,-1.0000267701781214,64.51000213623047,0.043317968677760055 9479,2017-10-16,65.02999877929689,65.44000244140625,64.76000213623047,65.0,1088300.0,-0.0010752641546073471,-1.6666965861831673,-0.03999837239585228,59.85915161886337,49.55509501324348,-0.7073555147808719,-0.9493385670879064,-0.27047151476783426,-1.570077939219324,15.58188331990104,0.6800003051757812,-0.6245379179587474,0.8829990386962976,-0.628809007772432,2.3948070851650343,0.1270950154619328,1.6389030619306624,-1.2801194677800396,47.026801878894965,-14.352326950872083,0.7559040232343669,10,-0.4999980926513814,-0.22999954223634234,0.5025024414062358,-1.379997253417983,3.160003662109361,0,0.05105335625319407,-1.202256244963707,65.09999847412111,-1.068962493313339,65.56999969482422,-4.714277929155314,64.73000335693361,0.05105335625319407 9480,2017-10-17,65.5,65.54000091552734,64.80000305175781,64.95999908447266,1290100.0,0.007227452399287682,1.3870793084353659,18.000762970489948,75.43861605981007,53.70509417180491,-0.9338030873254013,-1.4545351906726722,-0.7170542722758739,-2.0125696500321126,16.330780070971997,0.7399978637695312,-0.2414030918515806,1.328000259399417,-0.25791984304787263,2.9139203618467135,0.5350402081757721,2.1209603106230617,-1.4337034930232448,65.99985758463541,-1.3673058445800166,0.7929600512236473,10,-0.7349987030029297,-0.8050003051757812,0.217498779296875,-1.6650009155273438,2.769996643066392,1,0.06152669892056317,-1.6666965861831673,65.02999877929689,-1.202256244963707,65.09999847412111,-1.068962493313339,65.56999969482422,0.06152669892056317 9481,2017-10-18,65.69999694824219,65.76999664306639,65.18000030517578,65.41000366210939,1087200.0,0.003053388522781475,1.7442157558553317,0.5370236934683753,75.09881661310287,58.085704016972656,-0.9849862210603249,-1.6443274059661235,-0.9046882532413179,-2.1831358389383837,17.274648672780025,0.5899963378906108,-0.030251343010235132,1.4679973602294893,-0.25504272400965533,3.191037444468641,0.6064773181099099,2.3295174023490617,-1.3615816531699068,75.59022479604955,4.040824382950703,0.8615200421195744,10,-0.9349956512451172,-1.3999977111816406,0.0175018310546875,-1.8649978637695312,2.8300018310547017,2,0.046575423593990806,1.3870793084353659,65.5,-1.6666965861831673,65.02999877929689,-1.202256244963707,65.09999847412111,0.046575423593990806 9482,2017-10-19,66.58999633789061,66.61000061035156,65.66999816894531,65.80999755859375,1535600.0,0.013546414474715274,1.2926684034238929,2.689713233359725,84.20110400372596,62.876092860225626,-1.6538525030625806,-2.478690269412411,-1.7633459789897046,-3.0401464201283304,18.469824124378626,0.94000244140625,0.230873092053983,2.2419967651367045,0.22148594678859013,4.262507583484819,1.2317413559626402,3.2522521743107617,-2.0175588850561894,98.91868708321743,19.83206501281748,1.010255409174059,10,-1.2299957275390483,-2.0849952697753764,-0.8674983978271342,-2.7549972534179545,2.1800003051757812,3,0.03273765467885048,1.7442157558553317,65.69999694824219,1.3870793084353659,65.5,-1.6666965861831673,65.02999877929689,0.03273765467885048 9483,2017-10-20,66.80999755859375,66.86000061035156,66.34999847412111,66.54000091552734,1577600.0,0.0033038178825961495,1.756747840072505,0.3461500841191033,82.29379500696201,67.12951950858823,-1.6543398778557332,-2.578884494327312,-1.9549281888864982,-3.2285783634379186,19.04903781690773,0.5100021362304545,0.45483511111028463,2.3019981384277344,0.03570060447607659,4.568295672379399,1.1688493714518984,3.4351469054035633,-1.9115500005565877,97.61890056711874,15.794981611645284,1.133148766975831,10,-1.2999954223632812,-2.1799964904785156,-1.1124992370605469,-2.9749984741210938,2.1200027465820312,4,0.020655664320331724,1.2926684034238929,66.58999633789061,1.7442157558553317,65.69999694824219,1.3870793084353659,65.5,0.020655664320331724 9484,2017-10-23,66.80000305175781,66.94999694824219,66.51999664306639,66.83999633789061,1481100.0,-0.00014959597666763802,2.3077645401726548,-0.14812512362593283,87.02139644209727,71.23363743012513,-1.3926030771196736,-2.495197251314309,-1.889609661406368,-3.1932987277786467,19.6077204966435,0.43000030517579546,0.7174732833183555,2.164003372192383,-0.3175186954847504,4.645525439869516,0.9232423383538162,3.4047644060309494,-1.5484759443040588,93.02351989325915,8.957869109327333,1.2407610338385668,10,-1.0700035095214844,-2.1250038146972656,-1.1025047302246094,-2.9650039672851562,2.4599990844726562,0,0.017664674420172055,1.756747840072505,66.80999755859375,1.2926684034238929,66.58999633789061,1.7442157558553317,65.69999694824219,0.017664674420172055 9485,2017-10-24,66.81999969482422,66.91000366210939,66.41000366210939,66.66000366210939,1324700.0,0.00029935093043209626,1.9411421519126904,-4.000572300649673,84.55709796362272,74.64162630954642,-1.1739173144465553,-2.4095445599199934,-1.8596793165241934,-3.194024146748916,20.125951852114294,0.5,0.9327910756475006,2.0385000228881864,-0.6000660260150426,4.677066071791415,0.719216998436579,3.357783047339801,-1.2287786192127754,92.65550847640272,9.818852812176885,1.3192830244516132,10,-0.9750022888183594,-2.145000457763672,-1.1225013732910156,-2.9850006103515625,2.6699981689453125,1,0.02050288465787209,2.3077645401726548,66.80000305175781,1.756747840072505,66.80999755859375,1.2926684034238929,66.58999633789061,0.02050288465787209 9486,2017-10-25,66.76999664306639,66.94999694824219,65.73000335693361,66.76000213623047,1498900.0,-0.0007483246331367877,5.5946469811942485,0.06246721663240922,83.91959606338149,76.62540471898397,-0.8986080156008569,-2.164956223831652,-1.772840798143946,-3.116382421596626,18.945964162511206,1.2199935913085795,1.1420551387781472,1.7944971084594528,-0.8290109578113203,4.418005174730219,0.48274307532406624,3.1062511415948393,0.18000030517579546,85.93746274706038,4.488165114513237,1.3117540331353834,10,-0.9149971008300639,-2.094997406005845,-1.0124979019164897,-2.934997558593736,2.3700027465820455,2,0.022465180102053672,1.9411421519126904,66.81999969482422,2.3077645401726548,66.80000305175781,1.756747840072505,66.80999755859375,0.022465180102053672 9487,2017-10-26,67.27999877929689,67.69999694824219,66.81999969482422,67.09999847412111,1428400.0,0.0076381932285667364,-1.3783778210797804,18.009923664147745,84.97652077669491,79.70734383869564,-1.274572975705965,-2.477494863207781,-2.242545473763144,-3.5923062116929287,17.8092969037757,0.9300003051757955,1.3178898508560621,2.0984992980957173,-0.5713807433698719,4.768379339561314,0.7635592773629156,3.433439318828512,-1.5499954223632812,78.68022663635611,-0.48752759613071817,1.3349400207327977,10,-1.049999237060561,-2.2299995422363423,-1.6725015640258931,-3.444999694824233,1.3000030517577983,3,0.01857907286979099,5.5946469811942485,66.76999664306639,1.9411421519126904,66.81999969482422,2.3077645401726548,66.80000305175781,0.01857907286979099 9488,2017-10-27,67.83999633789061,68.02999877929689,67.16000366210939,67.19999694824219,1288300.0,0.008323388358414174,-1.4167002225284413,3.5555461365658516,87.44770742654296,82.77273892843782,-1.5701457433148818,-2.781586762257234,-2.7384660962174365,-4.123245370496022,16.71579967571702,0.8699951171875,1.4821162935695185,2.405496978759757,-0.2651801863549679,5.076174143874489,1.0701583962023875,3.7408355613171267,-2.109992980957003,91.73900784502223,12.824975823964365,1.335338582557365,10,-1.424995422363267,-2.62499618530272,-2.2374973297119,-4.0049972534179545,0.40000152587892046,4,0.013708731653576889,-1.3783778210797804,67.27999877929689,5.5946469811942485,66.76999664306639,1.9411421519126904,66.81999969482422,0.013708731653576889 9489,2017-10-30,67.47000122070311,67.94999694824219,67.36000061035156,67.75,1999100.0,-0.005453937752954219,-1.3599853515625,-0.43749850988249145,80.20415694175635,83.30224347087628,-0.9137257700297994,-2.2206489084581733,-2.324458349692705,-3.7196614666076826,16.602552782074937,0.589996337890625,1.4952180290678427,1.842001724243147,-0.8298193278995001,4.513822776385794,0.5060911981718164,3.1779122503144777,-1.6479980468749744,75.65223160234066,-2.1580441500344136,1.3359105260713249,10,-0.8650016784667827,-2.25500106811522,-2.1375026702880717,-3.475002288818345,0.9499969482422017,0,0.021639233111865774,-1.4167002225284413,67.83999633789061,-1.3783778210797804,67.27999877929689,5.5946469811942485,66.76999664306639,0.021639233111865774 9490,2017-10-31,67.38999938964844,67.66000366210939,67.11000061035156,67.40000152587889,1941600.0,-0.0011857392857156368,1.0754581180094143,0.03572207084463408,77.94121182687647,83.61806516129558,-0.6005923128309831,-1.91845941985909,-2.2053018098496864,-3.608590152272612,16.32614448685949,0.5500030517578267,1.6214755417265962,1.55849990844726,-0.9903085811125436,4.1073083980070635,0.28409566366735817,2.8329041532271617,-1.4796763916015578,72.17388419882843,-6.641975496490133,1.2744042447799018,10,-0.5400009155273438,-2.174999237060547,-2.2900009155273438,-3.395000457763672,1.3300018310546733,1,0.027748965180570684,-1.3599853515625,67.47000122070311,-1.4167002225284413,67.83999633789061,-1.3783778210797804,67.27999877929689,0.027748965180570684 9491,2017-11-01,66.94999694824219,67.73000335693361,66.76000213623047,67.69999694824219,1484200.0,-0.006529194916031322,1.3950268437411208,74.98398169347038,65.82568205322046,81.57635161123942,0.03952597995996143,-1.320931777770241,-1.7339964321886612,-3.1419967878624817,16.799429267286673,0.9700012207031392,1.7424609879602286,0.9754974365234403,-1.4811687089588332,3.432163582005707,-0.25283563621769645,2.203830509264577,-0.9548869189453058,14.960260962026975,-59.04924372909153,1.2283330727411346,11,-0.06999588012693891,-1.7349967956542969,-1.8499984741210938,-2.844999313354492,2.0100021362304688,2,0.03793877567299919,1.0754581180094143,67.38999938964844,-1.3599853515625,67.47000122070311,-1.4167002225284413,67.83999633789061,0.03793877567299919 9492,2017-11-02,67.61000061035156,67.66999816894531,66.93000030517578,67.11000061035156,1691300.0,0.00985815821051661,1.387108682811577,-0.6666666666666666,77.58246880748244,81.05287092240835,-0.5147005026402951,-1.7941145975356108,-2.360830190883945,-3.772259732419201,17.298290945347926,0.7399978637695312,1.76594109879386,1.4585010528564482,-0.9295571577179089,3.8465592634308123,0.2644719475692625,2.652530158143634,-1.5334950310546844,66.92919062122584,-9.44413516747312,1.1940291052871814,11,-0.7299995422363139,-2.395000457763672,-2.9650020599365234,-3.500001907348633,1.55999755859375,3,0.022629770233467905,1.3950268437411208,66.94999694824219,1.0754581180094143,67.38999938964844,-1.3599853515625,67.47000122070311,0.022629770233467905 9493,2017-11-03,68.16999816894531,68.66999816894531,67.52999877929689,67.52999877929689,2971800.0,0.008282762217694861,-2.562501490117654,1.2799987792968466,81.15082909225217,80.40058566131442,-0.9627362824470822,-2.160063789865845,-2.87627564679822,-4.305824099251055,18.4482581287181,1.1399993896484233,1.8047054702620358,1.8249988555908203,-0.5585349563209547,4.208532667502595,0.6332319496349328,3.016765761546708,-2.015352861648438,73.82193515400624,-6.004788639056926,1.1917669059558862,11,-0.9699974060058594,-2.5149993896484375,-3.632497787475586,-3.779998779296875,-0.5099945068359233,4,0.0060144297069404384,1.387108682811577,67.61000061035156,1.3950268437411208,66.94999694824219,1.0754581180094143,67.38999938964844,0.0060144297069404384 9494,2017-11-06,67.65000152587889,68.23999786376953,67.62999725341797,68.18000030517578,1170200.0,-0.007627939812726914,-1.140325516650605,-0.8281238824118853,71.11990466982915,78.90756418422626,-0.3458582648191424,-1.4472777298811792,-2.322653575267111,-3.7640657662528625,19.9440885752009,0.6100006103515625,1.6925714705521813,1.1355022430419837,-1.1013692356315374,3.3723737217155048,0.017066503705223113,2.253937982378744,-1.344435046883106,46.596923470222585,-33.53386751636962,1.118435739336758,11,-0.4500007629394389,-1.8950023651122905,-3.2500019073486186,-3.100002288818345,0.26000213623049717,0,0.008721305610982721,-2.562501490117654,68.16999816894531,1.387108682811577,67.61000061035156,1.3950268437411208,66.94999694824219,0.008721305610982721 9495,2017-11-07,68.23999786376953,68.62000274658203,67.62000274658203,67.86000061035156,1630000.0,0.008721305610982721,-1.3256003761499633,-0.7169776011976545,73.17524116874769,77.7137469737114,-0.7970650629583815,-1.837725422059691,-2.8805019707609176,-4.334237223913846,21.97634966764861,1.0,1.6167058551533415,1.538998794555667,-0.6146157774781926,3.6926133665895264,0.46219150853873714,2.6158060805725967,-1.7925654833767766,77.48684825462259,-3.0853494200687805,1.0768072860169309,11,-0.5249977111816406,-2.4849987030029297,-3.914997100830078,-3.6899986267089844,-0.5400009155273438,1,0.0026377536754196296,-1.140325516650605,67.65000152587889,-2.562501490117654,68.16999816894531,1.387108682811577,67.61000061035156,0.0026377536754196296 9496,2017-11-08,68.16999816894531,68.44999694824219,67.76000213623047,68.15000152587889,1395500.0,-0.001025786884752855,1.3793162415648308,0.052623125263554574,66.95285153423248,75.71111705788223,-0.5672423354453855,-1.5776847703528034,-2.7746365220582874,-4.238231543717951,23.385379599194277,0.6899948120117188,1.5254107117528832,1.296999359130865,-0.7401410894812699,3.334139807743,0.2784291348248047,2.3155695834369254,-1.589211841239404,71.26433253677679,-6.698525341534619,1.0185702243060655,11,-0.4549980163574219,-2.309999465942383,-3.9699974060058594,-3.6199989318847656,0.0,2,0.00806811011487385,-1.3256003761499633,68.23999786376953,-1.140325516650605,67.65000152587889,-2.562501490117654,68.16999816894531,0.00806811011487385 9497,2017-11-09,68.23000335693361,68.37000274658203,67.76999664306639,68.0,1532800.0,0.0008802286871063547,1.352955256032488,11.502098435704097,65.77786895390652,73.3033572275893,-0.5345292164212339,-1.5053726455759033,-2.79250347913505,-4.276567578315536,24.47047282700458,0.6000061035156392,1.4838319300182832,1.2240043640136804,-0.8022493431814866,3.2502580712088474,0.21087751041609692,2.237131217611264,-1.5238643187533398,61.40394319444336,-13.491234645192336,1.0131268535975866,11,-0.5150032043457173,-2.1350040435791158,-4.097503662109389,-3.680004119873061,-0.7600021362304972,3,0.010699042820212057,1.3793162415648308,68.16999816894531,-1.3256003761499633,68.23999786376953,-1.140325516650605,67.65000152587889,0.010699042820212057 9498,2017-11-10,67.91999816894531,68.19999694824219,67.55999755859375,67.91000366210939,1976500.0,-0.0045435317710093015,1.245643153526971,0.043453743324312746,61.66660838660646,71.24362961035041,-0.23689431607547817,-1.0258644220680537,-2.4466397395632953,-3.9421647749920794,25.05280458091206,0.670005798339858,1.4451948717087362,0.7729991912841854,-1.0798524379791985,2.6258508205475692,-0.15342662334749946,1.6994250059158702,-1.0960275829191346,33.962155509331566,-37.0437341987669,0.9264258146316905,11,-0.20499801635742188,-1.8249988555908203,-3.812498092651367,-3.3699989318847656,-1.7900009155273438,4,0.018404005207578678,1.352955256032488,68.23000335693361,1.3793162415648308,68.16999816894531,-1.3256003761499633,68.23999786376953,0.018404005207578678 9499,2017-11-13,68.34999847412111,68.36000061035156,67.51000213623047,67.55999755859375,1783000.0,0.006330982284572517,1.098748222174081,79.04351145049549,64.68327070697006,69.77052504147193,-0.5911002279041497,-1.2589318049577258,-2.8321439855904345,-4.341187263041903,26.15238020049787,0.8499984741210938,1.3644795661153921,1.0369995117187614,-0.5995198409402889,2.6735188643778116,0.21873983538922914,1.8552591880482936,-1.4152662331197803,75.67530414461604,7.101931016734497,0.8182596763295257,11,-0.6349983215332173,-1.9599990844726705,-4.2724990844726705,-3.799999237060561,-2.409996032714858,0,-0.01009502307850041,1.245643153526971,67.91999816894531,1.352955256032488,68.23000335693361,1.3793162415648308,68.16999816894531,-0.01009502307850041 9500,2017-11-14,69.52999877929689,69.58000183105469,68.12999725341797,68.26000213623047,2485400.0,0.01726408678154634,1.1167907600977898,1.6075888243985714,71.76656474090763,70.43062311788162,-1.604330886630592,-2.2361848210396857,-3.9668814285374907,-5.480319167008673,27.563162506930826,1.4500045776367188,1.2329470375184712,2.015499877929699,0.32730510850956307,3.7036946473498347,1.171402493219631,2.8595972626397668,-2.4911505826189284,97.58439327876111,29.918312696604247,0.8440973847100685,11,-1.2749977111816548,-2.659996032714858,-5.404998779296889,-4.895000457763686,-3.909996032714858,1,-0.023299225451300698,1.098748222174081,68.34999847412111,1.245643153526971,67.91999816894531,1.352955256032488,68.23000335693361,-0.023299225451300698 9501,2017-11-15,68.76000213623047,70.08999633789061,68.70999908447266,69.62000274658203,1772700.0,-0.011074308306987857,-1.8749741715012023,-0.6771676248490561,61.21214923561522,68.61169872100749,-0.6152885703380093,-1.2913965828910534,-3.1602810254983638,-4.676550508807779,28.901403358047794,1.3799972534179545,1.148919107554704,1.0925029754638729,-0.4518031630740609,2.6368091140018066,0.320349906194906,1.8646560447328397,-1.5178616488023664,48.449721289903124,-17.086888201755897,0.7721530692689639,11,0.039997100830078125,-1.4600028991699219,-4.57750129699707,-4.065004348754883,-3.040000915527358,2,-0.0154160144714387,1.1167907600977898,69.52999877929689,1.098748222174081,68.34999847412111,1.245643153526971,67.91999816894531,-0.0154160144714387 9502,2017-11-16,68.76999664306639,68.88999938964844,68.40000152587889,68.62999725341797,1251000.0,0.0001453534980426774,1.578902987471967,-0.16278987242950035,57.68595875079596,66.00449090529013,-0.4955453857042471,-1.1907472304895208,-3.1502094519901362,-4.6367241634230965,29.240865184730815,0.48999786376954546,1.0922722542122898,0.9934974670409957,-0.5382751685466332,2.5252701026286246,0.2276111492471813,1.7593837848348102,-1.2430705705920388,48.837106146407535,-12.832152485358591,0.7658863177938159,11,0.030002593994154836,-1.354999542236314,-4.382497787475572,-4.009998321533189,-3.4099960327148295,3,-0.008724712860395,-1.8749741715012023,68.76000213623047,1.1167907600977898,69.52999877929689,1.098748222174081,68.34999847412111,-0.008724712860395 9503,2017-11-17,68.19000244140625,68.84999847412111,68.12000274658203,68.5,1108300.0,-0.00843382623196065,-2.2444474585467384,-2.214277929155538,55.75081351842154,64.29681411068928,0.09787772223467073,-0.5291978232443739,-2.5732386449255102,-4.002111732321225,29.19835617053347,0.7299957275390767,1.1407557647344362,0.3445030212402287,-1.1271014796931524,1.8161075221736098,-0.3912992292264619,1.0803052717069193,-0.40676934239027673,26.356660210252535,-32.15818468898571,0.7358022504666899,11,0.6099967956542969,-0.7650032043457031,-3.6700029373168945,-3.390003204345703,-2.3100051879882812,4,-0.010558750475508694,1.578902987471967,68.76999664306639,-1.8749741715012023,68.76000213623047,1.1167907600977898,69.52999877929689,-0.010558750475508694 9504,2017-11-20,67.98000335693361,68.47000122070311,67.83999633789061,68.30000305175781,1344700.0,-0.003079616907963767,-1.0999682115835994,1.0322652096869005,54.616625415348906,62.23474569364497,0.4018714141126196,-0.2384909502456054,-2.3816607162352454,-3.7266647521242504,28.90597794476948,0.6300048828125,1.0704015066695405,0.07550392150879759,-1.3118147874201753,1.4628226304377705,-0.6181554329556889,0.769163275973284,2.109992980957003,6.222534179688763,-48.47576536494355,0.6936593544644843,11,0.8199958801269389,-0.5550041198730611,-3.3675031661987447,-3.180004119873061,-1.5500030517578267,0,-0.027213974877318803,-2.2444474585467384,68.19000244140625,1.578902987471967,68.76999664306639,-1.8749741715012023,68.76000213623047,-0.027213974877318803 9505,2017-11-21,68.19000244140625,68.45999908447266,67.95999908447266,68.08999633789061,932700.0,0.0030891302456992342,-1.7777730682829653,-0.3125193715280844,60.06499860044929,61.469428701002386,0.20566226015446887,-0.3589962623021279,-2.5625649662998455,-3.8678933206557815,28.80020488919722,0.5,0.921939858600652,0.21700286865234375,-1.0770018985613063,1.5110076358659938,-0.4299995149544742,0.8640052522591617,1.854993896484359,15.555826822917298,-42.34448873739325,0.6470023836068229,11,0.6099967956542969,-0.7450027465820312,-3.5250024795532227,-3.390003204345703,-1.7600021362304688,1,-0.03299603929378592,-1.0999682115835994,67.98000335693361,-2.2444474585467384,68.19000244140625,1.578902987471967,68.76999664306639,-0.03299603929378592 9506,2017-11-22,68.26999664306639,68.33000183105469,67.77999877929689,68.16000366210939,804300.0,0.0011731074761125448,3.782565429395836,1.0998626792793886,55.91396526287998,60.37343940199944,0.1579552422614796,-0.33819160538904214,-2.596138409010493,-3.8736425346699264,29.73424134328046,0.5500030517577983,0.8742518350911581,0.22199707031248295,-0.9461882803740025,1.3901824209989684,-0.36209560503075977,0.8060897456557257,1.7308996948242168,44.143927417689945,-12.093212607336696,0.5840926753432425,11,0.5300025939941548,-0.6349983215331889,-3.5399961471557475,-3.469997406005845,-2.5,2,-0.038816376545896536,-1.7777730682829653,68.19000244140625,-1.0999682115835994,67.98000335693361,-2.2444474585467384,68.19000244140625,-0.038816376545896536 9507,2017-11-24,68.52999877929689,68.93000030517578,68.26999664306639,68.37000274658203,486400.0,0.0038084392707657955,-2.666603089833854,1.4546022057298524,53.409107329154594,59.455939284504794,-0.06148297822934978,-0.5267521674509084,-2.8273407913696786,-4.052663251586637,30.154320123649832,0.6600036621093892,0.7643004768819424,0.4194992065429801,-0.7087499102897254,1.5477483233756857,-0.14462535187337267,0.9836237649593329,1.3820616562499737,65.21730477068805,10.74167577459859,0.5641245584163533,11,0.27000045776365766,-0.6500015258789205,-3.9974985122680806,-3.7299995422363423,-2.9899978637695455,4,-0.041003904985369544,3.782565429395836,68.26999664306639,-1.7777730682829653,68.19000244140625,-1.0999682115835994,67.98000335693361,-0.041003904985369544 9508,2017-11-27,68.76999664306639,68.88999938964844,68.31999969482422,68.62000274658203,1019800.0,0.0035020847518534293,1.9230799327047223,0.9374850984691426,61.199985351517796,59.068907578343435,-0.18799886511740738,-0.7309822121170697,-3.0435382449390573,-4.207705584704371,30.29741129679366,0.5699996948242188,0.7237149106125003,0.6129970550536967,-0.544587834461268,1.7705819445686615,0.034204610296214355,1.191789499811179,1.0567813262304782,86.08665653838104,29.349773993113843,0.578792444757479,11,0.16500091552735796,-0.8599967956542827,-3.8374958038329936,-3.969997406005845,-3.459999084472642,0,-0.049585519836703895,-2.666603089833854,68.52999877929689,3.782565429395836,68.26999664306639,-1.7777730682829653,68.19000244140625,-0.049585519836703895 9509,2017-11-28,68.93000030517578,69.30999755859375,68.70999908447266,68.88999938964844,1820600.0,0.00232664926450199,-1.9999809265864312,0.26668362156665804,57.54927395417013,57.48920860203927,-0.2872886036476956,-0.817934083905044,-3.158371272025363,-4.284154198362614,30.57943433708836,0.5999984741210938,0.6936487919556669,0.7000007629394531,-0.4593090747406734,1.8593106006195796,0.12034584409938986,1.2796556817795164,0.8149064965210897,75.16355839234045,20.181795051050116,0.5796549188400649,11,0.00499725341796875,-1.0200004577636719,-3.8599987030029297,-4.130001068115234,-4.05999755859375,1,-0.04424783168800883,1.9230799327047223,68.76999664306639,-2.666603089833854,68.52999877929689,3.782565429395836,68.26999664306639,-0.04424783168800883 9510,2017-11-29,69.26000213623047,69.70999908447266,68.59999847412111,68.83000183105469,1866800.0,0.004787492087533263,-1.494363722086542,10.749761586877742,61.28369850744854,57.49715852113186,-0.7371346999099018,-1.054733584127007,-3.4229621869576476,-4.526237078554573,31.412133682353456,1.1100006103515483,0.7176436071788146,0.9365024566650391,-0.23907858645230817,2.1120834997823863,0.34871193510636544,1.5242929782237127,-1.4800033569335795,76.68409963276116,22.78038924433288,0.5877905215586718,11,-0.5150032043457031,-1.3500022888183594,-4.057502746582031,-4.460002899169922,-3.8300018310546875,2,-0.04086055073299355,-1.9999809265864312,68.93000030517578,1.9230799327047223,68.76999664306639,-2.666603089833854,68.52999877929689,-0.04086055073299355 9511,2017-11-30,69.48999786376953,69.72000122070311,69.11000061035156,69.44000244140625,3964800.0,0.003320758308477556,1.3921492363158434,0.11626834158371924,62.599983520457414,58.043161273316464,-0.952898320591629,-1.1432995908745056,-3.5674068359835474,-4.66640322102532,32.855554274569066,0.6100006103515483,0.6947278809030308,1.0394981384277315,-0.05749145282024415,2.136487729675707,0.4910033428037508,1.5879929340517123,-1.6713990783691202,84.13774959880132,29.894640228864702,0.5484947956239876,11,-0.7399978637695312,-1.5799980163574219,-4.229999542236328,-4.689998626708984,-4.579994201660142,3,-0.044035079186398485,-1.494363722086542,69.26000213623047,-1.9999809265864312,68.93000030517578,1.9230799327047223,68.76999664306639,-0.044035079186398485 9512,2017-12-01,69.13999938964844,69.76000213623047,68.73000335693361,69.59999847412111,1371900.0,-0.005036674124055174,1.6410008118391215,-9.200824050053695,62.10323947926135,58.74898638007644,-0.608931079633976,-0.7091592984825468,-3.1267455882120885,-4.236160987530724,34.12247650321339,1.0299987792968608,0.4939808252004241,0.612999725341794,-0.45006540483629465,1.6760648555198827,0.08146716025274259,1.1445322904308455,-1.2453445068359201,56.94432670707413,0.13020277341743736,0.5315325650890443,12,-0.3699989318847656,-0.7150001525878906,-3.875,-4.340000152587891,-5.470001220703125,4,-0.04874172369585816,1.3921492363158434,69.48999786376953,-1.494363722086542,69.26000213623047,-1.9999809265864312,68.93000030517578,-0.04874172369585816 9513,2017-12-04,68.58000183105469,69.48999786376953,68.36000061035156,69.48999786376953,1894300.0,-0.008099473004588909,1.483521274365961,1.9782561823096598,52.224414474373404,58.4831851644125,0.013640075948487151,-0.12318618566298767,-2.4594463065043612,-3.5897391635352562,34.218133425299925,1.1299972534179688,0.4078309870738792,0.03250198364257528,-1.017306469973235,1.0823104372583856,-0.4924022431653299,0.5574062104504804,-0.5734261130370868,15.714355780077494,-37.11472212993969,0.5249042268079052,12,0.18999862670898438,-0.15500259399414062,-2.94000244140625,-3.5300025939941406,-5.0,0,-0.04432780452552798,1.6410008118391215,69.13999938964844,1.3921492363158434,69.48999786376953,-1.494363722086542,69.26000213623047,-0.04432780452552798 9514,2017-12-05,68.23999786376953,68.48999786376953,67.44000244140625,68.47000122070311,1811600.0,-0.004957771335771466,6.77784057192913,0.2527520435967146,35.1038430839111,55.709723440352704,0.4407525500029408,0.277513409781605,-2.0341889645731754,-3.1707974640627015,33.829866019178155,1.1399993896484375,0.3420437688570246,-0.3370018005371094,-1.3110453473803716,0.6370417463061528,-0.8240235739587405,0.15001997288452174,1.5200042724609375,34.48256584464314,-12.161250428979564,0.48702177342163383,12,0.3600044250488281,0.18500137329101562,-2.424997329711914,-3.0249977111816406,-4.609996795654304,1,-0.042936699837316294,1.483521274365961,68.58000183105469,1.6410008118391215,69.13999938964844,1.3921492363158434,69.48999786376953,-0.042936699837316294 9515,2017-12-06,68.41999816894531,68.65000152587889,68.11000061035156,68.37999725341797,1175800.0,0.0026377536754196296,1.1599707035720939,-0.1739144856868121,45.45447127437994,54.547557441630474,0.3316886904450911,0.1177255531296737,-2.1144480859127697,-3.275919780582285,33.14410817896775,0.5400009155273295,0.3356418968998014,-0.16600151062012003,-1.1302108347418454,0.7982078135016053,-0.6481061726809827,0.31610315144074264,1.2936039733886702,42.24120070900762,-4.001749625476137,0.48210466206086516,12,0.18000411987304688,0.005001068115234375,-2.509998321533203,-3.204998016357422,-5.269996643066413,2,-0.05188534810535206,6.77784057192913,68.23999786376953,1.483521274365961,68.58000183105469,1.6410008118391215,69.13999938964844,-0.05188534810535206 9516,2017-12-07,68.72000122070311,68.72000122070311,68.0,68.72000122070311,1293200.0,0.004384727561918655,1.0,0.0,49.37970803776463,54.099846409253814,0.11424586786573343,-0.14646951660732555,-2.276284750739194,-3.5066834444014887,32.3664619026385,0.7200012207031108,0.36419607725044045,0.10650138854978763,-0.8389416640120118,1.051944441111587,-0.36622013773111917,0.5792229148306944,0.9481289276123164,55.17236843403307,8.87514105248848,0.472721526280902,12,-0.11999893188475141,-0.2950019836425639,-2.6875019073486186,-3.50500106811522,-5.150001525878892,3,-0.04787544902627505,1.1599707035720939,68.41999816894531,6.77784057192913,68.23999786376953,1.483521274365961,68.58000183105469,-0.04787544902627505 9517,2017-12-08,68.95999908447266,68.98999786376953,68.30000305175781,68.55999755859375,1413600.0,0.0034924019136548523,1.9999834143267046,100.0,60.43357351831375,54.0146895388978,-0.06519825099870502,-0.34675198746242586,-2.381182993293251,-3.684764032603738,31.660434514808745,0.6899948120117188,0.34732177932013997,0.3099994659423828,-0.6294510659636785,1.2494499978484441,-0.15972580001064784,0.7797247318954135,0.6635685097045894,74.14634327886057,24.280545586786474,0.46972526595303127,12,-0.3599967956542969,-0.4500007629394531,-2.9124984741210938,-3.7449989318847656,-5.689998626708984,4,-0.0587296327745338,1.0,68.72000122070311,1.1599707035720939,68.41999816894531,6.77784057192913,68.23999786376953,-0.0587296327745338 9518,2017-12-11,69.16999816894531,69.19999694824219,68.33000183105469,69.05000305175781,3172200.0,0.0030452303837100736,8.667005764665989,0.29998664861050184,66.12461361921191,54.96750505723577,-0.23746177120892753,-0.4830698844003791,-2.438606342862741,-3.832433156488321,31.405120233505112,0.8699951171875,0.3699299470062414,0.45749855041503906,-0.44297688658663503,1.3579739874167132,0.00726083191419491,0.9077362689158832,0.40989812217651433,98.29551858370252,41.13660919892322,0.4502377185008396,12,-0.5699958801269531,-0.404998779296875,-3.12249755859375,-3.954998016357422,-6.05999755859375,0,-0.07951424238246241,1.9999834143267046,68.95999908447266,1.0,68.72000122070311,1.1599707035720939,68.41999816894531,-0.07951424238246241 9519,2017-12-12,67.66000366210939,69.06999969482422,67.59999847412111,68.87999725341797,2344300.0,-0.02183019440231604,-1.1940251769274381,-10.167026958290828,44.68938059591969,53.12369195595479,1.1995881506642547,1.025141009344182,-0.8168716735495707,-2.2775173619731817,30.603612887726605,1.5699996948242045,0.35745768993663773,-1.017996215820304,-2.023675046692915,-0.012317384947692744,-1.5208356312566025,-0.5151568003840055,1.8770947520181238,3.750327825858937,-56.24744942775169,0.5028394154363026,12,0.9399986267089702,1.1049957275390483,-1.2325038909912251,-2.12500381469728,-4.650005340576186,1,-0.060301531336445446,8.667005764665989,69.16999816894531,1.9999834143267046,68.95999908447266,1.0,68.72000122070311,-0.060301531336445446 9520,2017-12-13,67.91000366210939,68.23000335693361,67.52999877929689,67.79000091552734,1408400.0,0.0036949451148198253,-1.187490314351546,-0.0983634237400617,46.51169323896167,51.336104146899714,0.8246758517324082,0.6825467533893033,-0.9408960705843157,-2.4667948843715095,28.664883095886818,0.7000045776367188,0.2831177453658995,-0.6869964599609233,-1.6642965999500205,0.29030368002817397,-1.175646529955472,-0.19834638996637466,1.5851528325636934,22.75480835122684,-37.627064427047614,0.4886500699945471,12,0.6899986267089702,0.8549957275390483,-1.4325037002563619,-2.37500381469728,-4.330001831054702,2,-0.06302462616979954,-1.1940251769274381,67.66000366210939,8.667005764665989,69.16999816894531,1.9999834143267046,68.95999908447266,-0.06302462616979954 9521,2017-12-14,67.69999694824219,68.01000213623047,67.20999908447266,67.87999725341797,1070100.0,-0.003092426778712909,2.6362942798189795,-1.4999682115835213,41.8786523295777,49.08892779693487,0.8426862006743363,0.8527918712556186,-0.6295797971048387,-2.1915609223947,26.35150753434453,0.8000030517578125,0.21275963878872517,-0.8440029144287138,-1.8961849493614409,0.20817912050401333,-1.3700939318950844,-0.3179118969623431,1.754056465365565,24.623034662025127,-33.69529438800318,0.5260910174663647,12,0.6500015258789062,0.9500007629394531,-0.9649972915649414,-2.164997100830078,-4.459995269775391,3,-0.06720820720039089,-1.187490314351546,67.91000366210939,-1.1940251769274381,67.66000366210939,8.667005764665989,69.16999816894531,-0.06720820720039089 9522,2017-12-15,68.16999816894531,68.45999908447266,67.77999877929689,67.86000061035156,3183400.0,0.006942411253909597,-1.8936108044933293,-1.7222057389903784,44.38204093295725,48.21755295899974,0.24654749644123797,0.3536682801389759,-0.9900765690907747,-2.5999651844231266,24.456320036830007,0.7600021362304688,0.0961132823653088,-0.34400177001953125,-1.4032434280719883,0.7152398880329258,-0.8736225990457598,0.18561905900669728,1.194293071497043,48.24121180985535,-6.293433275061545,0.5296208290262271,12,0.034999847412109375,0.4799995422363281,-1.3824987411499023,-2.634998321533203,-4.029998779296875,4,-0.06747834234527839,2.6362942798189795,67.69999694824219,-1.187490314351546,67.91000366210939,-1.1940251769274381,67.66000366210939,-0.06747834234527839 9523,2017-12-18,67.47000122070311,68.48000335693361,67.19000244140625,68.36000061035156,1815200.0,-0.010268402039668612,1.283177595333229,-2.8709883835401127,37.58503599960027,48.49324106074299,0.8633198169283531,1.0508357298708546,-0.19386628338507705,-1.8399003403293221,23.022267390680675,1.290000915527358,-0.07809851950976565,-1.0079986572265796,-2.1586053700110455,0.14260805555788636,-1.5833020136188196,-0.4326953008343395,1.8081183335004596,14.893573848993826,-35.50191307686508,0.575303356392236,12,0.724998474121108,1.1699981689453267,-0.5650014877319194,-1.9350013732910014,-3.459999084472642,0,-0.06224989902105815,-1.8936108044933293,68.16999816894531,2.6362942798189795,67.69999694824219,-1.187490314351546,67.91000366210939,-0.06224989902105815 9524,2017-12-19,66.12999725341797,67.59999847412111,66.09999847412111,67.48999786376953,1242900.0,-0.019860737261613748,-1.11267878058482,1.5280916213760107,27.285884179358334,46.47450916129614,2.092604115234863,2.3664654517758947,1.230053315141788,-0.44477532267333686,22.379566615864167,1.5,-0.27314476628092166,-2.255502319335932,-3.803505770051828,-0.7074988686200356,-3.02950404469388,-1.4815005939779837,3.0228352740177655,1.2604503256905348,-43.9173522800041,0.7740017253579502,12,1.5200004577636719,1.9650001525878906,0.7750024795532227,-0.5949974060058594,-3.109996795654297,1,-0.045667575510300096,1.283177595333229,67.47000122070311,-1.8936108044933293,68.16999816894531,2.6362942798189795,67.69999694824219,-0.045667575510300096 9525,2017-12-20,65.94000244140625,66.41999816894531,65.87000274658203,66.16000366210939,1533300.0,-0.002873050353890627,-2.0555249438392744,0.16176553085977552,24.08761888214309,43.664277032893736,2.116375940511233,2.5078308799817535,1.4954266803374878,-0.2099446415300008,21.77486565291807,0.5499954223632812,-0.38507177392062886,-2.3329971313476534,-4.228787861379175,-0.4372064013161321,-3.280892496363421,-1.3851017663318856,2.968603361764309,2.6819800174218935,-36.01577039089307,0.947895365015761,12,1.5949974060058594,2.039997100830078,1.112497329711914,-0.4050025939941406,-2.6200027465820312,2,-0.04443439507720104,-1.11267878058482,66.12999725341797,1.283177595333229,67.47000122070311,-1.8936108044933293,68.16999816894531,-0.04443439507720104 9526,2017-12-21,65.62000274658203,65.97000122070311,65.26999664306639,65.69000244140625,2307000.0,-0.004852891764882239,1.2222464426280142,0.31817866555692215,24.19357184328193,39.637610180112425,2.179605704085745,2.7606609001647513,1.8815482644153434,0.15124993133457565,21.629474229923982,0.7000045776367188,-0.39525157376043296,-2.5204971313476534,-4.75698246596815,-0.2840117967271567,-3.638739798657909,-1.402254464037398,2.9847427509296693,10.90359412656722,-24.433283127010007,1.118242667310252,12,1.6149940490722656,2.05999374389647,1.9424991607666016,0.3699989318847656,-1.3199996948242188,3,-0.031088095552291084,-2.0555249438392744,65.94000244140625,-1.11267878058482,66.12999725341797,1.283177595333229,67.47000122070311,-0.031088095552291084 9527,2017-12-22,65.72000122070311,65.91999816894531,65.58999633789061,65.73000335693361,1522500.0,0.0015239023153847953,-1.4443502585401549,0.14288828337915263,27.515720629832686,35.34773318129251,1.756383633852451,2.5711760783803044,1.8231172250081187,0.0849834707089343,20.903452077600914,0.3300018310547017,-0.48530105148951463,-2.279998779296889,-4.753911794760185,0.1939142361664068,-3.516955287028537,-1.0430422715652412,2.4845744142751585,14.01880487329515,-22.81702810459912,1.236956507731649,12,1.4499969482422017,1.7949981689453267,2.329998016357436,0.5249977111816406,-3.120002746582017,4,-0.03773584139032338,1.2222464426280142,65.62000274658203,-2.0555249438392744,65.94000244140625,-1.11267878058482,66.12999725341797,-0.03773584139032338 9528,2017-12-26,65.36000061035156,66.11000061035156,65.33999633789061,65.86000061035156,901100.0,-0.00547779372587931,-1.851822548742485,49.98932112876718,27.429478892995803,33.42996632541208,1.6976240720932765,2.8065004151410733,2.2365109242552847,0.46946058324166984,20.2113499793326,0.7700042724609517,-0.64019155533353,-2.4694995880126953,-5.178799941987492,0.23980076596210154,-3.8241497650000866,-1.114849411025304,2.4924255455972855,3.8628281783121428,-31.896299906863277,1.3546501769873966,12,1.5149993896484375,2.154998779296875,2.74749755859375,0.8849983215331889,-3.3500022888183594,1,-0.018665869175495398,-1.4443502585401549,65.72000122070311,1.2222464426280142,65.62000274658203,-2.0555249438392744,65.94000244140625,-0.018665869175495398 9529,2017-12-27,65.87999725341797,65.97000122070311,65.41000366210939,65.44999694824219,1358700.0,0.007955884917541622,-1.1961253646495733,-0.8600006103515625,31.10116564089806,31.717685481182787,1.0041807547705872,2.156873378012449,1.7793072709764601,-0.022467901053829564,19.10593679982215,0.6100006103515483,-0.8726658056400112,-1.7970027923583984,-4.587618655519606,0.9936130708028088,-3.192310723939002,-0.4016948607777948,1.6625373609849845,53.043460954138034,17.356402682221564,1.3953079315806027,12,0.9950027465820312,1.6350021362304688,2.232501983642578,0.36500167846678266,-4.709999084472656,2,-0.02838486938598772,-1.851822548742485,65.36000061035156,-1.4443502585401549,65.72000122070311,1.2222464426280142,65.62000274658203,-0.02838486938598772 9530,2017-12-28,66.43000030517578,66.45999908447266,65.76000213623047,65.94999694824219,1163500.0,0.008348559117908438,1.592576894276551,1.1162860843491067,33.57243169934253,30.794772077823325,0.24826959895870004,1.4587750900906258,1.2846310856743202,-0.5442728080677028,17.343503325299615,0.6999969482421875,-1.1592731095744853,-1.1054996490478572,-3.8446684615543916,1.633669163458677,-2.4750840553011244,0.2640847572054099,0.8398297526667875,97.47909934861777,61.60241956702968,1.369584406253267,12,0.44499969482421875,1.0849990844726562,1.6824989318847656,-0.18500137329102984,-6.240001678466804,3,-0.05133222688163119,-1.1961253646495733,65.87999725341797,-1.851822548742485,65.36000061035156,-1.4443502585401549,65.72000122070311,-0.05133222688163119 9531,2017-12-29,66.43000030517578,66.83999633789061,66.29000091552734,66.51000213623047,1197300.0,0.0,-2.0555249438391954,-0.16666931574346341,31.203563258263586,29.33049678063514,0.054954564028093955,1.2835835158817304,1.334651186425873,-0.5226542690124347,15.285588037552372,0.549995422363267,-1.2451001326538886,-0.9524997711181697,-3.571191916119517,1.6661923738831774,-2.2618458436188433,0.35684630138250384,0.5998497428936531,72.66693115234469,39.91136836135298,1.30934607250067,12,0.44499969482421875,1.0849990844726562,1.6924991607666016,-0.18500137329102984,-6.569999694824219,4,-0.04681620647394835,1.592576894276551,66.43000030517578,-1.1961253646495733,65.87999725341797,-1.851822548742485,65.36000061035156,-0.04681620647394835 9532,2018-01-02,65.76999664306639,66.44999694824219,65.58000183105469,66.43000030517578,1561300.0,-0.00993532529094343,1.4857111716621254,8.249856952126823,26.323110157613783,28.079171687081086,0.3785217945769688,1.768860381350649,2.0093452250879267,0.1595010115103861,14.085520698436603,0.8699951171875,-1.3892989039689212,-1.4440032958984546,-4.019878136516624,1.131871544719715,-2.7319407162075464,-0.1560658755893627,1.0699996948242188,28.66668701171875,4.02792871708721,1.2879374203090868,1,0.665000915527358,1.7450027465820455,2.447502136230483,0.4750022888183594,-6.269996643066392,1,-0.022350519482101094,-2.0555249438391954,66.43000030517578,1.592576894276551,66.43000030517578,-1.1961253646495733,65.87999725341797,-0.022350519482101094 9533,2018-01-03,65.54000091552734,66.20999908447266,65.16999816894531,65.51999664306639,1883100.0,-0.0034969703402485397,-1.8888865341414827,-0.030309335552802123,32.03387967542737,28.606726742199868,0.34191206404335617,1.8545112046776495,2.2445692604775616,0.40750203389305284,13.603807389749578,1.0400009155273438,-1.510205164134888,-1.5219989776611271,-4.117180928770253,1.0731829734479987,-2.819589953215697,-0.2244080021065571,1.299995422363267,22.155877381333276,-4.913413179624598,1.297590975554564,1,0.464996337890625,1.9249992370605469,2.799997329711914,0.7049980163574077,-4.44000244140625,2,-0.044858138546496784,1.4857111716621254,65.76999664306639,-2.0555249438391954,66.43000030517578,1.592576894276551,66.43000030517578,-0.044858138546496784 9534,2018-01-04,65.30999755859375,65.94000244140625,65.01999664306639,65.31999969482422,1688000.0,-0.0035093584638492548,-2.118642752770384,-0.4999999999996448,27.8911229213808,29.029338302115168,0.49547016748149986,1.953930443531391,2.47755826466377,0.6674491386690136,14.541663554834644,0.920005798339858,-1.705631795527239,-1.6055023193359403,-4.2510026631884585,1.0399980245165779,-2.9282524912621994,-0.28275214740968124,1.2961990356445199,15.934118909584056,-11.198397686767622,1.3227501719262569,1,0.6199989318847514,2.0800018310546875,3.1125011444091797,0.9350013732910014,-4.029998779296868,3,-0.050528240092183596,-1.8888865341414827,65.54000091552734,1.4857111716621254,65.76999664306639,-2.0555249438391954,66.43000030517578,-0.050528240092183596 9535,2018-01-05,64.87000274658203,65.70999908447266,64.52999877929689,65.52999877929689,1546500.0,-0.006737020800176463,1.3137337033352252,65.98550724637823,26.8412647078287,29.32352639817592,0.8579460868513422,2.2285932023719397,2.914842853147732,1.1317799974750358,15.483377137114648,1.180000305175767,-1.8267745713697536,-1.867997360229495,-4.564354058522099,0.8283593380631089,-3.216175709375804,-0.519819011083186,1.482401855468737,14.718802018653621,-12.205236608180359,1.3481783491463053,1,0.8149948120117188,2.2749977111816406,3.5524959564208984,1.3749961853027202,-3.7600021362304688,4,-0.0570372193768971,-2.118642752770384,65.30999755859375,-1.8888865341414827,65.54000091552734,1.4857111716621254,65.76999664306639,-0.0570372193768971 9536,2018-01-08,65.43000030517578,65.45999908447266,64.73000335693361,64.80999755859375,1979600.0,0.008632611914345167,1.1470452938998112,-0.9394037476735785,27.903204966498194,29.36658021336098,0.2996765241444308,1.4856493121972818,2.3601984070828053,0.5929157352867378,16.633077769058342,0.7299957275390483,-1.7396213824632412,-1.1434997558593807,-3.729919436276518,1.4429199245577564,-2.4367095960679563,0.14971008434919497,0.5943712487792823,46.87512417646131,21.712017058965944,1.2932098402085694,1,0.25499725341796875,1.7150001525878906,2.8974990844726562,0.8149986267089702,-5.290000915527344,0,-0.0800856129302554,1.3137337033352252,64.87000274658203,-2.118642752770384,65.30999755859375,-1.8888865341414827,65.54000091552734,-0.0800856129302554 9537,2018-01-09,64.91000366210939,65.34999847412111,64.59999847412111,65.30000305175781,1670400.0,-0.00794737338592455,2.0612855007472066,-0.629028487048522,28.73752300228631,29.511918447726593,0.77409645336202,1.777823323322167,2.8631747172098443,1.1296397785374808,17.55665848905007,0.8300018310546733,-1.6241208904353641,-1.460996627807603,-3.890081864324074,0.968088608708868,-2.6755392460658385,-0.24645400954936747,0.8453807924071981,22.619334153796043,-3.684057757347322,1.2145426182582337,1,0.7749938964843608,2.2349967956542827,3.4199962615966655,1.3349952697753622,-3.5900039672851705,1,-0.07780007343776685,1.1470452938998112,65.43000030517578,1.3137337033352252,64.87000274658203,-2.118642752770384,65.30999755859375,-0.07780007343776685 9538,2018-01-10,63.66999816894531,64.70999908447266,63.63999938964844,64.70999908447266,1998300.0,-0.019103457451935424,1.0576899094010197,2.6666731875269956,29.222947502722377,29.30322754348485,1.9547248257173067,2.72433372364236,4.053346825761622,2.3874752002641344,18.53094172881442,1.2700042724609517,-1.515908080184218,-2.426002120971674,-4.764498488542941,-0.08750575340040712,-3.5952503047573003,-1.2567539371860477,1.8648168640317238,1.304293021435253,-27.003318538155977,1.169248183785632,1,1.5699996948242188,2.895000457763672,4.927501678466797,2.575000762939439,-1.75,2,-0.06549392632116025,2.0612855007472066,64.91000366210939,1.1470452938998112,65.43000030517578,1.3137337033352252,64.87000274658203,-0.06549392632116025 9539,2018-01-11,63.58000183105469,64.13999938964844,63.27999877929688,63.81999969482422,1429300.0,-0.0014134810818091648,-1.0476108300560572,0.23076697355390088,29.72505302567508,28.875741024188468,1.8820773612667523,2.6277187425665858,4.1033644306875345,2.486496586027471,20.685521654354716,0.8600006103515554,-1.4601301567297895,-2.3119983673095703,-4.7840529545169375,0.16005621989778973,-3.548025660913254,-1.0759710737058867,1.7699966430664205,12.345803048617505,-18.4100109297792,1.2360272936036811,1,1.4799957275390625,2.6599960327148438,5.017498016357422,2.664997100830064,-2.6800003051757884,3,-0.03900602839747436,1.0576899094010197,63.66999816894531,2.0612855007472066,64.91000366210939,1.1470452938998112,65.43000030517578,-0.03900602839747436 9540,2018-01-12,63.63000106811523,64.08000183105469,63.099998474121094,63.63000106811523,1266900.0,0.0007863987986882481,1.1777815453735934,-0.0,32.07202984128756,28.972237311191126,1.556848752191506,2.3617184015819888,4.015722274013648,2.4435096673602104,23.088932001937174,0.9800033569335938,-1.3769791365509718,-2.047999000549318,-4.5255141782801545,0.4295161771815188,-3.286756589414729,-0.8092414116839066,1.3059974670410313,22.4577312255517,-10.362735873844816,1.2387575888654176,1,1.1449966430664134,2.5199966430664134,4.882499694824226,2.614997863769524,-3.5100021362304545,4,-0.03693230000582104,-1.0476108300560572,63.58000183105469,1.0576899094010197,63.66999816894531,2.0612855007472066,64.91000366210939,-0.03693230000582104 9541,2018-01-16,63.1500015258789,64.01000213623047,62.599998474121094,63.65999984741211,2173100.0,-0.007543604183229413,1.3305789813836915,-100.0,28.33049857447223,29.195280468619845,1.7015919244863866,2.6175701981239357,4.465909908550437,2.92604514840432,25.491340223477355,1.410003662109375,-1.3699810176159843,-2.3004987716674847,-4.831280604248896,0.23028306091392636,-3.5658896879581974,-1.035107855376772,1.4187969970703236,20.000110973011,-14.570799810705214,1.2653909162907055,1,1.2549972534179759,2.7499961853027415,5.362499237060554,3.0949974060058523,-2.8100013732910085,1,-0.03230405172185691,1.1777815453735934,63.63000106811523,-1.0476108300560572,63.58000183105469,1.0576899094010197,63.66999816894531,-0.03230405172185691 9542,2018-01-17,63.56999969482422,63.86000061035156,63.099998474121094,63.349998474121094,2037800.0,0.006650802197893935,-1.1111134658585173,-0.4313763622627901,35.058398716119825,29.531338139807897,1.0467867214347706,1.934462836214081,3.999088444383318,2.507857429645327,28.083651408874022,0.7600021362304688,-1.4214103307470225,-1.650500679016119,-3.9677442228022812,0.6667428647700433,-2.8091224509092,-0.49187890712303783,0.6050388183593753,45.97160853624142,7.205839912561842,1.1586217718930816,1,0.7000007629394531,2.329998016357422,4.942501068115234,2.6749992370605327,-1.720001220703125,2,-0.053956273739844685,1.3305789813836915,63.1500015258789,1.1777815453735934,63.63000106811523,-1.0476108300560572,63.58000183105469,-0.053956273739844685 9543,2018-01-18,63.27000045776367,63.88999938964844,62.91999816894531,63.52999877929688,2022600.0,-0.0047191951942855415,-1.0208297736222427,-1.1818039950062744,27.38301525418015,29.474881732341156,1.1073762960170086,2.006552260454555,4.229759816851569,2.8100168233102494,30.644020334361265,0.970001220703125,-1.4813219943403482,-1.7404998779296932,-3.958506538160421,0.4775067823010346,-2.84950320804505,-0.6314965478143293,-0.6700019836425781,43.50659644985658,6.276415854255809,1.1090033301153637,1,0.8849983215332031,2.6299972534179688,5.284999847412109,2.9749984741210795,-1.6500015258788991,3,-0.030820305813672122,-1.1111134658585173,63.56999969482422,1.3305789813836915,63.1500015258789,1.1777815453735934,63.63000106811523,-0.030820305813672122 9544,2018-01-19,63.11000061035156,63.84000015258789,63.02000045776367,63.43999862670898,1780200.0,-0.0025288422041171987,-2.215695660954575,1.2692313335386793,19.144924741124782,28.619732847151834,1.0308982687876949,2.0329303578116082,4.33390680783134,2.9683942747131766,32.210507029894366,0.8199996948242188,-1.4558526608869045,-1.7494998931884709,-4.056034601312319,0.5570348149353777,-2.902767247250395,-0.5962325391265466,-0.48420211791992074,34.45952563831597,4.650061886768945,1.1532673540619252,1,0.9199981689453125,2.7249984741210938,5.572500228881836,3.134998321533189,-2.5400009155273438,4,-0.018856004276619487,-1.0208297736222427,63.27000045776367,-1.1111134658585173,63.56999969482422,1.3305789813836915,63.1500015258789,-0.018856004276619487 9545,2018-01-22,63.0099983215332,63.61999893188477,62.9000015258789,63.43999862670898,1452100.0,-0.001584571190797246,-1.2153974364993614,1.3030390604228625,18.795556288795282,27.607771882962624,0.9379476861451295,2.0049647853514756,4.356722384587286,3.0617054060555517,33.67988386344448,0.7199974060058736,-1.5069487238548476,-1.7030019760131836,-4.0913250558658945,0.6853211038395273,-2.897163515939539,-0.5088404360868282,-0.3589158111572246,29.077927840183538,4.495921063865207,1.1941615399263563,1,0.9650001525878977,2.5300025939941406,5.672502517700195,3.354999542236328,-3.0900001525878906,0,-0.033486698172680796,-2.215695660954575,63.11000061035156,-1.0208297736222427,63.27000045776367,-1.1111134658585173,63.56999969482422,-0.033486698172680796 9546,2018-01-23,63.58000183105469,64.16999816894531,63.18999862670898,63.18999862670898,1954800.0,0.009046239084356422,-4.025597386464636,-0.9069835524565174,29.684618182899158,27.713004680808496,0.08708233011365962,1.343157759969415,3.7168208754279703,2.4901733315886645,34.33866815938756,1.1599998474121094,-1.5090112943912146,-1.0309984207153349,-3.430444224321022,1.3684473828903592,-2.2307213225181783,0.1687244810875086,-0.9041409830932565,53.54347264524449,28.260438459949164,1.1997229018028468,1,0.0749969482421875,1.9599990844726562,5.102499008178711,2.8849964141845703,-3.9500007629394602,1,-0.05441967284561999,-1.2153974364993614,63.0099983215332,-2.215695660954575,63.11000061035156,-1.0208297736222427,63.27000045776367,-0.05441967284561999 9547,2018-01-24,63.2400016784668,63.66999816894531,63.13999938964844,63.66999816894531,1401500.0,-0.005347595828816498,1.4651307209836677,-1.102546044973913,29.090901524562156,27.69833290545736,0.18470420420116085,1.568240780394973,3.97959660904894,2.829047413309553,35.04706260947266,0.529998779296875,-1.4803774167574204,-1.2469985961914034,-3.6614114520710217,1.167414259688222,-2.4542050241312126,-0.03979216825159426,-0.5043753376660121,26.771736322622523,1.047981436720054,1.2072064279398116,1,0.14499664306640625,2.299999237060547,5.25999641418457,3.224996566772461,-3.7700004577636648,2,-0.04585707540969841,-4.025597386464636,63.58000183105469,-1.2153974364993614,63.0099983215332,-2.215695660954575,63.11000061035156,-0.04585707540969841 9548,2018-01-25,64.13999938964844,64.23999786376953,63.04999923706055,63.16999816894531,1573900.0,0.014231462480939427,1.0341888701957562,-2.255835203733111,40.51863887435963,28.89762022197786,-0.7170143478972477,0.6030773953885955,3.021234253496857,1.9313892458469297,35.22278791332488,1.1899986267089844,-1.4865878370414762,-0.2860008239746037,-2.6689869962814043,2.096985348332197,-1.477493910128004,0.9054922621787966,-1.3469981757218719,92.53740690974519,62.86647971705588,1.1914930861533994,1,-0.720001220703125,1.4000015258789062,4.287498474121094,2.4299983978271484,-3.229999542236328,3,-0.035703163974412644,1.4651307209836677,63.2400016784668,-4.025597386464636,63.58000183105469,-1.2153974364993614,63.0099983215332,-0.035703163974412644 9549,2018-01-26,64.01000213623047,64.55000305175781,63.63000106811523,64.26000213623047,1966600.0,-0.002026773536872639,1.2168673591322903,-0.25773163441875097,42.662102043925046,30.074294911159804,-0.5806707944018896,0.6174533330016345,3.076290614657779,2.0644309735382365,35.2285654173589,0.9200019836425852,-1.4775800453375467,-0.3224983215332031,-2.610110850116442,1.9651142070500356,-1.4663045858248154,0.8213079427584162,-1.1301811233133279,67.27270205161179,34.23527049079368,1.1438062642916191,1,-0.4350013732910156,1.089996337890625,4.407497406005859,2.7949962615966797,-3.9300003051757812,4,-0.03733796476461804,1.0341888701957562,64.13999938964844,1.4651307209836677,63.2400016784668,-4.025597386464636,63.58000183105469,-0.03733796476461804 9550,2018-01-29,63.02000045776367,63.83000183105469,63.0,63.75,1930900.0,-0.015466359091190318,-1.1558476301826595,2.9199981689453125,30.842599696158317,30.353417258013817,0.35056870835999376,1.4112428569156776,3.940261619276896,3.044885344095192,36.21352502763019,1.0100021362304688,-1.409544661204663,-1.1420000076293917,-3.2744218246233316,0.9904218093645483,-2.2082109161263617,-0.07578909913242171,1.5300025939941406,1.2903495732469654,-28.757573914442155,1.0662109084969695,1,0.7050018310546875,1.6999969482421875,4.852497100830078,3.7849979400634766,-3.3600006103515625,0,-0.038876558951811746,1.2168673591322903,64.01000213623047,1.0341888701957562,64.13999938964844,1.4651307209836677,63.2400016784668,-0.038876558951811746 9551,2018-01-30,63.31999969482422,63.56999969482422,62.88000106811523,63.09000015258789,2118300.0,0.004760381384979695,-1.1230801734812805,-0.3150680636480025,36.90276732105164,30.55834710300624,0.08629442608904014,0.9131200115223237,3.5399423372614365,2.736666942704062,37.839869202243264,0.6899986267089915,-1.3327469120162334,-0.6865007400512724,-2.56046895643766,1.1874674763351152,-1.623484848244459,0.2504833681419214,1.2300033569335938,26.34719186077088,-4.448708153729282,0.9369841081931931,1,0.3950023651123047,1.3999977111816406,4.4375,3.779998779296875,-3.0400009155273366,1,-0.05369553920191861,-1.1558476301826595,63.02000045776367,1.2168673591322903,64.01000213623047,1.0341888701957562,64.13999938964844,-0.05369553920191861 9552,2018-01-31,64.30000305175781,64.38999938964844,62.7400016784668,63.86999893188477,2960200.0,0.015476995604181809,4.409856979369258,1.8695868508781806,55.42173104600226,33.67375996876425,-0.8708470614825785,-0.19252927224573568,2.4686160758730864,1.7454373756437747,38.42379688629211,1.6499977111816406,-1.2563021770146392,0.36700229644775106,-1.3219105281395827,2.0559151210350777,-0.4774541158459158,1.211458708741418,0.18319992065430313,86.1878557834771,49.52738396379541,0.8444564122936641,1,-0.6550006866455078,0.4199943542480469,3.1574935913085938,2.8249969482421875,-3.7500038146972656,2,-0.07262833222392695,-1.1230801734812805,63.31999969482422,-1.1558476301826595,63.02000045776367,1.2168673591322903,64.01000213623047,-0.07262833222392695 9553,2018-02-01,62.599998474121094,64.37999725341797,62.25,64.08000183105469,4066600.0,-0.026438639143894216,1.048079991490267,-3.4418352953701232,43.39620895476349,36.36834710361299,0.8092212999685771,1.3448769418834274,4.074358474186226,3.4159134650306555,38.85105353874774,2.1299972534179688,-1.1449425108762057,-1.186002159118651,-2.795924737313129,0.4239204190758201,-1.9909634482158935,-0.3810408700214154,0.14000320434570312,15.217304770687242,-23.505962409479686,0.8049612890972355,2,0.8000030517578125,1.9449996948242188,4.742500305175781,4.700000762939453,-1.7099990844726562,3,-0.0499999573436396,4.409856979369258,64.30000305175781,-1.1230801734812805,63.31999969482422,-1.1558476301826595,63.02000045776367,-0.0499999573436396 9554,2018-02-02,62.0099983215332,62.88999938964844,61.95000076293945,62.2599983215332,1878200.0,-0.009424922795034818,-4.081140712636094,0.1689185357781707,39.82411193347485,38.70485328635517,1.3709466169440745,1.765490933044667,4.568067046105455,3.9662676443663827,39.271152673160046,0.9399986267089844,-1.1272381751031517,-1.6110023498535142,-3.2395896418549057,0.01758494214787021,-2.4252959958542135,-0.796708703852822,2.3699989318847656,2.458917719747792,-36.738795083793114,0.8142936460006934,2,1.2400035858154297,2.385000228881836,5.185001373291016,5.404998779296875,-1.2099990844726562,4,-0.017739050216021623,1.048079991490267,62.599998474121094,4.409856979369258,64.30000305175781,-1.1230801734812805,63.31999969482422,-0.017739050216021623 9555,2018-02-05,61.16999816894531,62.849998474121094,61.06999969482422,61.790000915527344,2469900.0,-0.013546205052810012,-3.3414620530522243,2.480010986328125,38.10095183948947,39.640001470420756,2.148424483166039,2.4391393079115034,5.293259485145597,4.783848508214703,39.56838098041792,1.779998779296875,-1.0595605573792994,-2.2660022735595717,-4.121935240011808,-0.41006930710733513,-3.1939687567856936,-1.3380357903334499,3.2099990844726562,3.0120025094275884,-37.018970090870354,0.9279664832261195,2,1.6400032043457031,2.7849998474121023,6.025001525878906,6.255001068115234,0.13000106811523438,0,-0.017819133080242522,-4.081140712636094,62.0099983215332,1.048079991490267,62.599998474121094,4.409856979369258,64.30000305175781,-0.017819133080242522 9556,2018-02-06,60.18999862670898,60.86999893188477,59.08000183105469,60.63000106811523,2744400.0,-0.016020918286276165,2.8913057900584427,0.7096782132529379,30.96848109471391,39.84862142265984,2.902176879929307,3.1689148019632114,6.1421177004213305,5.743326375899052,40.29871510743204,2.089996337890625,-0.9619796047742426,-2.984001731872567,-5.113935041534326,-0.8540684222108084,-4.048968386703443,-1.9190350770416913,4.057598724365242,20.903904067862715,-17.616540213315442,1.0649666548308776,2,1.6250038146972727,2.770000457763672,7.0050010681152415,7.23500061035157,1.7800025939941548,1,-0.008805429330275505,-3.3414620530522243,61.16999816894531,-4.081140712636094,62.0099983215332,1.048079991490267,62.599998474121094,-0.008805429330275505 9557,2018-02-07,59.86000061035156,60.9900016784668,59.81999969482422,60.20000076293945,1904700.0,-0.005482605480754743,-4.571411703799239,0.7727233319461784,30.864214444889228,38.77590759716313,3.0198727365767866,3.268772584004836,6.32605400560864,6.039977494837515,40.903691530761726,1.1700019836425781,-0.8616137962215049,-3.06149959564209,-5.499906576154359,-0.6230926151298135,-4.2807030858982245,-1.8422961053859552,4.077541009521482,14.716970811062918,-22.21551599368799,1.2192034902561368,2,1.9550018310546875,2.904998779296875,7.334999084472656,7.584999084472656,2.5900001525878906,2,0.007016340873085225,2.8913057900584427,60.18999862670898,-3.3414620530522243,61.16999816894531,-4.081140712636094,62.0099983215332,0.007016340873085225 9558,2018-02-08,59.5,60.83000183105469,59.36000061035156,59.77999877929688,2096500.0,-0.006014042878063508,-4.250027247956403,0.8235254518731486,30.18662269370145,37.38974322491607,2.9641887363319057,3.4787043513941214,6.525061157973539,6.360047784717082,40.913845816199455,1.470001220703125,-0.8975532414820151,-3.2130002975463867,-6.06070134945783,-0.36529924563493665,-4.636850823502115,-1.7891497715906652,4.146089232543943,11.023581051855887,-25.138526557200088,1.4238505259557241,2,2.2350006103515625,3.145000457763672,7.474998474121094,8.134998321533203,2.270000457763672,3,0.01764704600101763,-4.571411703799239,59.86000061035156,2.8913057900584427,60.18999862670898,-3.3414620530522243,61.16999816894531,0.01764704600101763 9559,2018-02-09,61.099998474121094,61.56000137329102,59.4900016784668,59.5,2797400.0,0.026890730657497475,-1.555562881470885,-5.714305177111572,40.99906196597407,38.51823903267338,1.0147034054818036,1.7743560834332825,4.774183826142547,4.738438081969306,40.35150606401082,2.069999694824226,-0.8733040981881928,-1.4890016555786119,-4.393162680394042,1.415159369236818,-2.9410821679863233,-0.036921143170893345,2.2721255143334957,53.580860523615726,15.840118114618647,1.4520805124077154,2,0.6350021362304688,1.410003662109375,5.635000228881836,6.529998779296875,0.44000244140625,4,-0.003436973645123742,-4.250027247956403,59.5,-4.571411703799239,59.86000061035156,2.8913057900584427,60.18999862670898,-0.003436973645123742 9560,2018-02-12,61.27999877929688,61.540000915527344,60.5,61.06999969482422,2359800.0,0.0029459952482981944,1.8493044741490128,0.1312495529647423,38.74754022974781,38.72321380030628,0.6279647301330797,1.4854313859621442,4.431646914335765,4.545318124686325,39.646022870308784,1.0400009155273438,-0.9952738272923227,-1.1915012359619084,-4.108453304906568,1.7254508329827516,-2.649977270434242,0.26697479851042516,1.8345978797137121,88.70957073880551,50.77972359007076,1.4584760344723307,2,0.4550018310546804,1.1150016784667898,5.3799991607665945,6.274997711181619,0.010002136230461645,0,-0.00783289085832195,-1.555562881470885,61.099998474121094,-4.250027247956403,59.5,-4.571411703799239,59.86000061035156,-0.00783289085832195 9561,2018-02-13,61.11000061035156,61.2400016784668,59.70000076293945,60.65999984741211,1777900.0,-0.0027741216111569766,3.3380130343912358,2.142870118074405,39.40297895615453,36.94335245698987,0.5045677370701327,1.5755404188003013,4.4263673462263,4.709058491527017,38.764622063337725,1.579998016357429,-1.1514535978224174,-1.2594993591308565,-4.218913620605889,1.699914902344183,-2.73920648986838,0.22020777160666682,1.762520358981675,79.54542695984314,38.543361710912365,1.4797071307375198,2,0.6199989318847656,1.1599998474121094,5.304998397827148,6.1999969482421875,0.30999755859375,1,0.0031091249355477135,1.8493044741490128,61.27999877929688,-1.555562881470885,61.099998474121094,-4.250027247956403,59.5,0.0031091249355477135 9562,2018-02-14,60.13999938964844,60.79999923706055,60.11999893188477,60.79999923706055,2105500.0,-0.015873035689985104,1.0606074617807488,-1.4666638409697792,30.237159513859964,35.48123585244503,0.9190654790317936,2.3983645146707744,5.2174887068962335,5.670770367711697,37.83558926153653,0.9900016784667898,-1.178461877968239,-2.0580005645751953,-5.120244626580515,1.0042434974301315,-3.589122595577855,-0.5268785335725354,2.504970431388088,35.454477672757925,0.9311637027313253,1.5311220310026632,2,0.845001220703125,2.0750007629394602,6.274999618530273,7.1699981689453125,0.3600006103515625,2,0.03042902975768369,3.3380130343912358,61.11000061035156,1.8493044741490128,61.27999877929688,-1.555562881470885,61.099998474121094,0.03042902975768369 9563,2018-02-15,61.31999969482422,61.33000183105469,60.04999923706055,60.2599983215332,2407900.0,0.019620889876146075,1.3703627828777503,-1.6060630581163482,37.95881358536961,35.27398048043334,-0.5158433709475432,1.1223268786189067,3.8866852902268505,4.4997964619745545,36.4980368565119,1.2800025939941406,-1.2649428380614438,-0.7805002212524386,-3.8231421836803747,2.2621417411754976,-2.3018212024664066,0.7408207599615295,1.1110720468133977,88.40571430677512,55.628025702531474,1.5213209812139676,2,-0.3549995422363281,0.5750007629394531,5.094999313354492,5.989997863769531,-0.1699981689453196,3,0.018427936623271357,1.0606074617807488,60.13999938964844,3.3380130343912358,61.11000061035156,1.8493044741490128,61.27999877929688,0.018427936623271357 9564,2018-02-16,61.91999816894531,62.11000061035156,61.099998474121094,61.27000045776367,1935600.0,0.009784710976959321,-1.0404048966758246,0.61320459346536,44.89794979534049,36.029202475527896,-1.2627417183899894,0.4517676685174834,3.150707526894763,3.9023457270985773,34.75552899613569,1.0100021362304688,-1.571691694926841,-0.12100162506103374,-3.126842149184654,2.8848388990625935,-1.6239218871228474,1.3819186370007799,0.3100093780573303,92.11608077028399,53.06877877540337,1.502920262061813,2,-1.3249969482421875,-0.1049957275390625,3.9825000762939453,4.944999694824219,0.3800010681152344,4,-0.002422443727669088,1.3703627828777503,61.31999969482422,1.0606074617807488,60.13999938964844,3.3380130343912358,61.11000061035156,-0.002422443727669088 9565,2018-02-20,60.9000015258789,61.95000076293945,60.40999984741211,61.68000030517578,1374000.0,-0.016472814490133048,1.3333352599485593,-1.2000023475142867,39.47826883067254,36.97473444618996,-0.3185731186953049,1.376138971910244,4.014265996629781,4.924253871247579,33.009715461209716,1.5400009155273438,-1.7002332625677354,-1.0354984283447308,-4.046248694897123,1.9752518382076545,-2.540873561620927,0.4698767049314654,1.2099990844726634,49.79256593016066,8.761271617927932,1.5053751332761933,2,-0.16500091552733664,0.9150009155273509,4.7499961853027415,5.784996032714851,1.379997253417983,1,0.010509020913184841,-1.0404048966758246,61.91999816894531,1.3703627828777503,61.31999969482422,1.0606074617807488,60.13999938964844,0.010509020913184841 9566,2018-02-21,60.11999893188477,61.43000030517578,60.11000061035156,60.93000030517578,2364300.0,-0.01280792404681097,-2.180729757927006,1.0384649242927941,31.504405300471603,37.045866763476894,0.5033929504725663,1.9854301129141163,4.615869828043337,5.717938194234556,32.3246662184896,1.3199996948242188,-1.7787446965355898,-1.642500877380364,-4.653009073050619,1.3680073182898838,-3.1477549752154914,-0.13724677954523656,1.9900016784667898,3.3980411727782394,-30.602617824495557,1.5052540978351243,2,0.6150016784667898,1.6950035095214773,5.342498779296868,6.474998474121087,2.5800018310546804,2,0.019461111184785107,1.3333352599485593,60.9000015258789,-1.0404048966758246,61.91999816894531,1.3703627828777503,61.31999969482422,0.019461111184785107 9567,2018-02-22,60.34000015258789,60.86999893188477,60.06999969482422,60.29999923706055,2221500.0,0.00365936834018199,-2.199996948242216,-0.04938376260378592,38.49287540890503,37.96878373183284,0.40078705957840555,1.6200913357015239,4.2086110499449205,5.508725761040836,31.571716258650852,0.799999237060554,-1.7755971510760205,-1.2774995803832994,-4.267658919182438,1.712659758415839,-2.772579249782872,0.21758008901627335,1.6100006103515625,14.07770496114011,-21.377776553385974,1.495079669399571,2,0.46000099182128906,1.4750022888183594,4.812498092651367,6.004997253417969,1.9500007629394531,3,0.017898541823439196,-2.180729757927006,60.11999893188477,1.3333352599485593,60.9000015258789,-1.0404048966758246,61.91999816894531,0.017898541823439196 9568,2018-02-23,61.849998474121094,61.9000015258789,60.13000106811523,60.13000106811523,1617600.0,0.025024831251486912,-1.0581431711271168,42.998950982262244,49.25512134047257,38.88612366233268,-0.8278671435923641,-0.07406177027817762,2.518270704340736,4.024473857063697,31.395420655216867,1.7700004577636719,-1.5711855510176775,0.34699878692627095,-2.402119620135977,3.096117193988519,-1.0275604166048566,1.7215579904573985,-2.7699966430664062,87.25480296349485,45.65811867272274,1.3745592035311247,2,-0.9449977874755859,-0.03499603271484375,3.2350006103515625,4.494998931884766,0.7000007629394531,4,-0.02182697667625577,-2.199996948242216,60.34000015258789,-2.180729757927006,60.11999893188477,1.3333352599485593,60.9000015258789,-0.02182697667625577 9569,2018-02-26,61.61999893188477,61.9900016784668,61.33000183105469,61.75,1418400.0,-0.0037186669023533403,1.1639182284924552,-0.07558213033420347,52.22113057457364,40.38318925620222,-0.5770292639165078,-0.034041191399367676,2.610216429634967,4.266050706374848,31.689883956125996,0.6599998474121094,-1.3297080691157745,0.2364994049072351,-2.2489050990413872,2.7219039088558574,-1.0062028470670725,1.4792016568815427,-2.483597106933601,80.72904352525384,32.83675588841917,1.24270225197431,2,-0.7149982452392649,0.19500350952147727,3.407499313354485,4.724998474121087,1.3700027465820241,0,-0.007627351738928367,-1.0581431711271168,61.849998474121094,-2.199996948242216,60.34000015258789,-2.180729757927006,60.11999893188477,-0.007627351738928367 9570,2018-02-27,60.56999969482422,61.93999862670898,60.54999923706055,61.72000122070313,2028700.0,-0.017039910017220716,-1.3361286351746302,8.846092901787562,51.862751587868836,41.76760843750381,0.40416781336098495,0.867474951272726,3.499054915963029,5.326109873429175,31.60224395938016,1.3899993896484304,-1.055125378948361,-0.6909997940063448,-3.076278784538758,1.6942791965260682,-1.8836392892725513,0.5016397012598617,-1.319453875732421,26.041639761820086,-24.220846583206658,1.1926394952662054,2,0.5100002288818359,1.2450027465820312,4.362499237060547,5.774997711181641,2.799999237060554,1,0.02856198697296941,1.1639182284924552,61.61999893188477,-1.0581431711271168,61.849998474121094,-2.199996948242216,60.34000015258789,0.02856198697296941 9571,2018-02-28,59.91999816894531,61.0,59.90999984741211,60.790000915527344,1910400.0,-0.010731410420238952,-1.4494402249387077,0.7565231236689994,50.28515959001419,43.99516400152094,0.9695771217774478,1.3172317811181458,3.9837900108981756,5.970199081619228,31.554625019157967,1.0900001525878906,-1.0119503275248434,-1.1710012435913058,-3.4190971640285284,1.0770946768459169,-2.295049203809917,-0.04695328337269444,-0.5598741154785145,0.4806881120933133,-52.03589593592435,1.1240479602186102,2,1.0900020599365234,1.8950042724609375,4.837501525878906,6.424999237060547,3.1200027465820312,2,0.039385859186736205,-1.3361286351746302,60.56999969482422,1.1639182284924552,61.61999893188477,-1.0581431711271168,61.849998474121094,0.039385859186736205 9572,2018-03-01,59.63000106811523,60.61000061035156,59.36999893188477,59.9000015258789,2054800.0,-0.004839738145726136,-2.139225959100991,0.3103443739970009,50.622015088689004,45.40218639077865,1.3182513111134355,1.306405472801508,4.086591591072235,6.252856812123305,32.89312030582911,1.2400016784667898,-0.9677736347779984,-1.2274982452392678,-2.989826752764195,0.5348302622856593,-2.1086624990017313,-0.3463339914768042,2.3600006103515696,9.923735254462821,-45.86515430102288,0.8811642537624637,3,1.1099987030029368,2.1850013732910227,4.967498779296882,6.714996337890632,3.0099983215332102,3,0.05148414623231967,-1.4494402249387077,59.91999816894531,-1.3361286351746302,60.56999969482422,1.1639182284924552,61.61999893188477,0.05148414623231967 9573,2018-03-02,59.47000122070313,60.40999984741211,58.91999816894531,59.65999984741211,1962700.0,-0.0026832105407700313,-1.3100716509890085,0.7036974243772607,40.95450473259848,44.96402582825176,1.327871554546249,1.2858150708484857,4.076243585889472,6.400839889358188,33.916696097341045,1.4900016784667969,-0.9289695327814655,-1.2309982299804645,-2.894954320721027,0.4329578607600979,-2.0629762753507492,-0.39902018461017974,2.4676004028320264,17.915388371772497,-36.576749110915756,0.8319780453702824,3,0.9849987030029226,2.2649993896484304,4.992498397827141,6.874996185302727,2.8699989318847585,4,0.04741886055052724,-2.139225959100991,59.63000106811523,-1.4494402249387077,59.91999816894531,-1.3361286351746302,60.56999969482422,0.04741886055052724 9574,2018-03-05,60.90999984741211,61.02999877929688,59.09000015258789,59.349998474121094,1993900.0,0.02421386576679052,1.1555549433199233,-8.21059288855011,48.19864074849831,45.932956041343516,-0.302246331819795,-0.2538321625388704,2.5223167549081325,4.957714718180256,34.46783456081818,1.9399986267089915,-0.6611747905434839,0.2640003204345689,-1.2866372517563747,1.8146378926255124,-0.5113184656609064,1.0393191065300442,0.9068976379394584,65.89408532541779,15.080423736654566,0.775318786095473,3,-0.4549999237060547,0.8250007629394531,3.5699996948242188,5.43499755859375,1.3499984741210938,0,0.026924961315988538,-1.3100716509890085,59.47000122070313,-2.139225959100991,59.63000106811523,-1.4494402249387077,59.91999816894531,0.026924961315988538 9575,2018-03-06,60.08000183105469,60.88999938964844,59.93000030517578,60.75,1676500.0,-0.013626629755978947,1.0210571965498965,-0.4294856276516402,45.288200048024024,47.46448879107156,0.4461163498636793,0.5168165637627453,3.2325180025129328,5.775736263616778,34.32512111964681,0.9799995422363281,-0.5760106966485381,-0.5114978790283189,-2.0612102051717187,1.038214447115081,-1.2863540421000152,0.26335828404337747,1.6210196816406324,54.97646097439254,7.475081237950562,0.7748561630716988,3,0.3749980926513672,1.5749969482421875,4.257497787475586,6.264995574951172,1.4699974060058594,1,0.0484354154248372,1.1555549433199233,60.90999984741211,-1.3100716509890085,59.47000122070313,-2.139225959100991,59.63000106811523,0.0484354154248372 9576,2018-03-07,59.65999984741211,60.18999862670898,59.43999862670898,59.88000106811523,1391800.0,-0.006990711898172464,-1.272714662227722,0.3283609282834848,47.687862015183086,48.486153969546905,0.8873162476151393,0.9434475552415975,3.535688932711693,6.177685105584715,33.0939255866929,0.75,-0.6523770792331334,-0.9049999237060575,-2.5010531700448766,0.6910533226327615,-1.7030265468754706,-0.10697330053664444,1.9297807315332136,35.07115945068364,-13.377644040626933,0.7980266231694098,3,0.7950000762939453,1.9949989318847656,4.5625,6.68499755859375,1.9200019836425781,2,0.06218570388805644,1.0210571965498965,60.08000183105469,1.1555549433199233,60.90999984741211,-1.3100716509890085,59.47000122070313,0.06218570388805644 9577,2018-03-08,60.27999877929688,60.349998474121094,59.5099983215332,59.72999954223633,1455100.0,0.010392204717909692,1.4347878968813406,-2.499982660563298,44.70467537754659,47.980548862555125,0.288220522416772,0.3757943225175566,2.8004308429872466,5.529642670054834,31.893967400828956,0.8400001525878906,-0.5627333970744388,-0.3060009002685504,-1.873799568869508,1.261797768332407,-1.0899002345690292,0.47789843403192833,1.2029905032484436,64.4549865852866,20.190477559507883,0.7838993343004773,3,0.17500114440917258,1.374999999999993,3.9375009536743093,6.064998626708977,2.1300010681152273,3,0.04578636682352388,-1.272714662227722,59.65999984741211,1.0210571965498965,60.08000183105469,1.1555549433199233,60.90999984741211,0.04578636682352388 9578,2018-03-09,60.54999923706055,60.56000137329102,59.97000122070313,60.290000915527344,1415200.0,0.0044791052294512745,3.214247762291853,0.4727248767157431,42.781876759876894,46.93174288314437,-0.20738634912150644,0.1986767474405724,2.4275379334127507,5.2403886243391185,30.30630337881675,0.5900001525878906,-0.2923884625501998,-0.08850040435790874,-1.5711893533869414,1.394188544671124,-0.8298448788724286,0.6528440701566112,0.8304704009407757,75.25773804022711,35.51579356064214,0.7413444745145166,3,-0.12000083923339844,1.0999984741210938,3.632500648498535,5.7949981689453125,2.470001220703125,4,0.03451693111349652,1.4347878968813406,60.27999877929688,-1.272714662227722,59.65999984741211,1.0210571965498965,60.08000183105469,0.03451693111349652 9579,2018-03-12,60.88999938964844,61.27000045776367,60.4900016784668,60.63999938964844,2145800.0,0.005615196645283982,-1.8363828045887722,0.9615446689261558,49.94323417138349,46.71846317020156,-0.7396038959742413,-0.16639376438875075,1.969711130278199,4.884034197410045,29.32551769228713,0.779998779296875,-0.13819114534486943,0.2619997024536147,-1.209863201486101,1.7338626063933305,-0.4739317495162396,0.997931154423469,0.3920513895906481,79.2349350876755,39.08039434344754,0.7359314519698564,3,-0.7950000762939453,0.0149993896484375,3.082500457763672,5.115001678466797,1.7000007629394531,0,0.023813446829923368,3.214247762291853,60.54999923706055,1.4347878968813406,60.27999877929688,-1.272714662227722,59.65999984741211,0.023813446829923368 9580,2018-03-13,60.79999923706055,61.66999816894531,60.56999969482422,61.0099983215332,1806400.0,-0.001478077738381267,-2.28358650846068,-0.839996337890625,54.18719651528131,47.152022828564576,-0.6856508174278133,-0.12036916310155021,1.9206785374063884,4.949486117946165,28.142167012849402,1.0999984741210938,-0.23134079336908542,0.19599952697753764,-1.2464594837687883,1.6384585377238636,-0.5252299783956218,0.9172290323506971,-1.8800010681152344,60.98658697426033,15.514109878575994,0.7212295053731617,3,-0.5050010681152344,0.08499908447265625,3.022500991821289,5.055002212524414,1.7400016784667969,1,0.02401314313804659,-1.8363828045887722,60.88999938964844,3.214247762291853,60.54999923706055,1.4347878968813406,60.27999877929688,0.02401314313804659 9581,2018-03-14,61.29999923706055,61.68999862670898,60.86999893188477,60.97000122070313,1780200.0,0.008223684313720003,-2.0943233263997643,-1.5714259763850706,55.714284416768706,47.71783053168454,-1.0832242114508475,-0.638121954038894,1.2845892816023579,4.424402761985505,26.424705705735086,0.8899993896484304,-0.34489491832424335,0.6864995956420898,-0.7723998775058121,2.1453990687899918,-0.04295014093185756,1.4159493322160372,-2.3250010681152347,82.11012224528177,31.317001601331157,0.7294497365739504,3,-0.9950008392333984,-0.7849998474121094,2.082500457763672,4.115001678466797,0.8500022888183523,2,0.004078303476533485,-2.28358650846068,60.79999923706055,-1.8363828045887722,60.88999938964844,3.214247762291853,60.54999923706055,0.004078303476533485 9582,2018-03-15,61.97000122070313,62.11999893188477,61.27999877929688,61.27999877929688,3181300.0,0.010929885676695283,-1.4347744360902255,2.0909290577641566,50.79366921518133,48.81107102974929,-1.5493177236659292,-1.2268990412802765,0.5047548040787362,3.718748047430445,24.453696949912718,0.8400001525878906,-0.3644194350189167,1.2650014877319435,-0.2949101262730025,2.8249131017368896,0.4850456807294705,2.0449572947344166,-2.886403033447273,93.02335484351741,44.907380907527056,0.7799558070024745,3,-1.365001678466804,-1.450002670288093,0.417499542236321,2.450000762939446,0.23999786376952414,3,-0.0062933577854787925,-2.0943233263997643,61.29999923706055,-2.28358650846068,60.79999923706055,-1.8363828045887722,60.88999938964844,-0.0062933577854787925 9583,2018-03-16,62.45000076293945,62.540000915527344,61.81000137329102,62.11999893188477,4860000.0,0.007745675855755252,1.862731311801549,0.47826183104819847,55.31371376769118,49.60163469854851,-1.7457328964877377,-1.705334503900609,-0.074349519400144,3.2020122024274684,23.025471792732425,0.729999542236321,-0.29803616540081634,1.6885009765625014,-0.03814765910351525,3.415149612228518,0.8251766587294895,2.5518252943955133,-3.184218531005861,95.60974702034815,49.486774985379185,0.8633243178330093,3,-1.460000991821289,-1.720001220703125,-0.15999984741210938,1.970001220703125,0.14999771118164062,4,-0.000640527062268359,-1.4347744360902255,61.97000122070313,-2.0943233263997643,61.29999923706055,-2.28358650846068,60.79999923706055,-0.000640527062268359 9584,2018-03-19,61.77000045776367,62.599998474121094,61.47999954223633,62.43999862670898,2362900.0,-0.010888715722471631,1.262628987137892,-2.0302862163037165,58.06452274488029,51.02122610931031,-1.0403124882585075,-1.093196587762776,0.5040158457477304,3.841108665810907,22.50725336287347,1.1199989318847656,-0.21917675693554628,1.016000556945798,-0.6906476702176576,2.7226487841092535,0.16267644336407017,1.8693246705275257,-2.2422807311425785,59.113373622574,10.018559140273226,0.8533241135817267,3,-0.7500019073486328,-1.0100021362304688,0.4200000762939453,2.6500015258789062,1.029998779296875,0,0.02023636054292588,1.862731311801549,62.45000076293945,-1.4347744360902255,61.97000122070313,-2.0943233263997643,61.29999923706055,0.02023636054292588 9585,2018-03-20,61.540000915527344,62.16999816894531,61.36000061035156,61.90999984741211,1894300.0,-0.003723482929121835,-1.2191727849920309,0.5522387209911466,61.538486618665964,52.5601843985862,-0.6497620841440082,-0.8567157590110668,0.6417968589194842,4.028132376882709,21.524057504804887,0.80999755859375,-0.009333150685399971,0.7540010452270494,-0.9878116810197142,2.495813771473813,-0.1169053178963324,1.6249074083504311,-1.7050533141562525,38.72844860851689,-15.833478309144134,0.870906363123382,3,-0.4850025177001953,-0.7800025939941406,0.5825004577636719,2.8800010681152344,2.05999755859375,1,0.017062060796876333,1.262628987137892,61.77000045776367,1.862731311801549,62.45000076293945,-1.4347744360902255,61.97000122070313,0.017062060796876333 9586,2018-03-21,61.290000915527344,62.29999923706055,61.22000122070313,61.540000915527344,1396200.0,-0.004062398379602872,-4.538460033647804,0.6756776262204489,61.89111716531914,54.46978904167204,-0.16118092139200968,-0.5423757578453205,0.7767188046039593,4.234064914952199,20.341274637338508,1.0799980163574148,0.018974139448388883,0.4455009460449233,-1.2806505106739579,2.1716524027638044,-0.4175747823145173,1.3085766744043639,-1.1785482268812544,5.072451749511616,-52.858298792435676,0.8630757283594406,3,-0.005001068115234375,-0.5300025939941406,0.7749996185302734,3.1300010681152344,3.180000305175767,2,0.0203948438787398,-1.2191727849920309,61.540000915527344,1.262628987137892,61.77000045776367,1.862731311801549,62.45000076293945,0.0203948438787398 9587,2018-03-22,61.41999816894531,62.36999893188477,61.11999893188477,61.2400016784668,1924800.0,0.0021210189504996535,-4.9523528396656,-0.7199859619140625,64.02876118337996,56.83055397761682,-0.12568000982564342,-0.6190528858623594,0.5475450268740261,4.052165465755479,19.10435800944576,1.25,0.16057722499894567,0.521498298645021,-1.2057723119976487,2.2487689092876906,-0.3421370066763174,1.3851336039663593,-1.059690901751722,20.270224989882934,-40.95738974457777,0.8636353053213366,3,0.1250019073486328,-0.6599998474121094,0.5800018310546875,3.0000038146972656,2.8600006103515767,3,0.011885434364970138,-4.538460033647804,61.290000915527344,-1.2191727849920309,61.540000915527344,1.262628987137892,61.77000045776367,0.011885434364970138 9588,2018-03-23,60.5,62.040000915527344,60.36999893188477,61.6500015258789,1670100.0,-0.014978804890464437,-1.3687909875982216,-6.389021934936911,46.81181904205365,56.482618963246836,0.8789062941830039,0.20513866294515992,1.3956066065676254,4.905443208806133,19.254166729473848,1.670001983642571,0.2905870941551285,-0.3309999465942397,-2.006443682375547,1.3444437891870678,-1.168721814484897,0.5067219212964176,2.0999984741210938,5.829645506781481,-52.54364285721363,0.8377218678906548,3,0.9849987030029297,0.2599983215332031,1.1000003814697266,3.920001983642578,4.1699981689453125,4,0.028264447677234017,-4.9523528396656,61.41999816894531,-4.538460033647804,61.290000915527344,-1.2191727849920309,61.540000915527344,0.028264447677234017 9589,2018-03-26,61.1500015258789,61.27999877929688,60.59000015258789,60.63000106811523,1096800.0,0.010743826874031415,-1.29998664861058,-0.45217371113160637,58.559997558593714,56.9684857458371,0.301355368246206,-0.507920623425214,0.6826396841616074,4.197731392317088,19.509069260813767,0.7799987792968821,0.43732251487269025,0.342501449584951,-1.2991907686117372,1.9841936677816392,-0.47834465951339666,1.1633475586832986,1.4053969573974712,39.00012969970632,-18.98479981856231,0.8208461090983443,3,0.33499717712403054,-0.390003204345696,0.2799987792968821,3.270000457763679,3.2299957275390696,0,0.023712132658386675,-1.3687909875982216,60.5,-4.9523528396656,61.41999816894531,-4.538460033647804,61.290000915527344,0.023712132658386675 9590,2018-03-27,62.29999923706055,62.83000183105469,61.099998474121094,61.34000015258789,1596400.0,0.01880617632846615,-1.4027783664646294,1.8461504603308514,68.91118198849688,58.43480769825134,-0.6855881325434368,-1.6038984486554426,-0.5198704312045948,2.997402085980241,18.866369114750558,1.7300033569335938,0.6256548523215315,1.4059991836547852,-0.36056040787362775,3.172558775183198,0.5227193878905823,2.289278979418988,-1.9300003051757741,78.45520449699548,16.845962701703826,0.8832797957642049,3,-0.6999988555908203,-1.4249992370605469,-1.0949974060058594,1.9850006103515625,2.200000762939453,1,0.008025682281269875,-1.29998664861058,61.1500015258789,-1.3687909875982216,60.5,-4.9523528396656,61.41999816894531,0.008025682281269875 9591,2018-03-28,62.27999877929688,62.86000061035156,62.08000183105469,62.4900016784668,1433100.0,-0.0003210346389822538,-1.5573864808920186,-0.21875322858799695,65.67398793885484,60.08817644532618,-0.5721202314390865,-1.4735784364520654,-0.5382232893401735,2.973469255027844,17.761455651722617,0.779998779296875,0.7163210545687875,1.2679986953735423,-0.539431198888721,3.0754285896358056,0.36428374824240706,2.1717136425046775,-1.860799789428711,76.70676947447623,14.818962072044627,0.9037149471311318,3,-0.664999008178718,-1.3899993896484446,-1.0049972534179759,1.8600006103515554,2.130004882812507,2,0.021194600524992335,-1.4027783664646294,62.29999923706055,-1.29998664861058,61.1500015258789,-1.3687909875982216,60.5,0.021194600524992335 9592,2018-03-29,62.70000076293945,63.13000106811523,62.29999923706055,62.29999923706055,1588100.0,0.006743769940184885,-3.1499933243052154,-1.9047428747888966,66.46249561864707,61.326929984321275,-0.9808264515340994,-1.741055939207385,-1.0060287592592445,2.500991877660269,16.346362097611213,0.8500022888183452,0.7915574984613087,1.5345006942749038,-0.2999929839887727,3.3689943725385803,0.617253855143062,2.4517475334067456,-2.1831697082519455,84.4202908566202,23.223034124935268,0.9172468391318391,3,-0.9500007629394531,-1.6750011444091797,-1.4249992370605469,1.4399986267089844,1.329998016357436,3,0.028229672029124853,-1.5573864808920186,62.27999877929688,-1.4027783664646294,62.29999923706055,-1.29998664861058,61.1500015258789,0.028229672029124853 9593,2018-04-02,62.290000915527344,63.15999984741211,61.93000030517578,62.93000030517578,2041800.0,-0.006539072446940852,1.2363659062692902,-1.5999923706345724,60.60607461780773,61.60932463686878,-0.6659400809305751,-1.1688858386738872,-0.6399108847695345,2.8466578973725944,14.441885250841915,1.2299995422363281,0.8102719296145011,0.9835008621215806,-0.731918952155354,2.698920676398515,0.12579095498311688,1.8412107692600443,-1.6163796600341698,66.14789746330023,6.933527469671063,0.8577099071384656,4,-0.5250015258789062,-1.2500019073486328,-0.9824991226196289,1.8499984741210938,-0.15999984741211648,0,0.03194730830825021,-3.1499933243052154,62.70000076293945,-1.5573864808920186,62.27999877929688,-1.4027783664646294,62.29999923706055,0.03194730830825021 9594,2018-04-03,62.54999923706055,62.81999969482422,62.06999969482422,62.25,1692700.0,0.004173997715713584,-1.272727798167789,-0.46874925494122976,62.92467406015845,61.76334546370127,-0.8981053836104209,-1.3699583424660915,-0.9365166647778054,2.531487359705338,13.153867703446167,0.75,0.8403923659459167,1.1614992141723661,-0.629252308028704,2.9522507363734363,0.2661234530718346,2.0568749752728976,-1.6774676942138598,70.3883396263451,10.92729762530847,0.8953757611005341,4,-0.7849998474121094,-1.510000228881836,-1.189997673034668,1.5900001525878906,-1.1100006103515696,1,0.03389286902866462,1.2363659062692902,62.290000915527344,-3.1499933243052154,62.70000076293945,-1.5573864808920186,62.27999877929688,0.03389286902866462 9595,2018-04-04,62.9900016784668,63.15999984741211,62.13000106811523,62.459999084472656,2338800.0,0.007034411619073921,1.3678161927520827,1.7666798062128861,62.59316447089405,61.84135071987625,-1.2413345375412916,-1.6661997758028662,-1.405544598442816,2.02889061638885,11.920766305770284,1.029998779296882,0.8003332161875463,1.4560016632080064,-0.3598056762681523,3.271809002684165,0.5480979934699235,2.3639053329460893,-1.9344726712548734,86.17900551115412,28.3608799338431,0.9079036697380797,4,-1.2250022888183594,-1.950002670288086,-1.630000114440918,1.1499977111816406,-0.8000030517578196,2,0.022066923923044435,-1.272727798167789,62.54999923706055,1.2363659062692902,62.290000915527344,-3.1499933243052154,62.70000076293945,0.022066923923044435 9596,2018-04-05,63.36999893188477,63.52000045776367,62.11000061035156,62.86000061035156,1843500.0,0.0060326598395357145,2.481475202155065,0.962256274426552,60.903418554062114,61.494090427729816,-1.4474731367260745,-1.8487906120737065,-1.8291259137742557,1.588990952373429,10.420357053177957,1.4099998474121094,0.79762151717091,1.6504989624023523,-0.11658624564517339,3.417584170449878,0.766956358378593,2.5340415664261116,-2.146112257456835,90.56594267398302,35.66430516528795,0.883542604023762,4,-1.424999237060554,-2.1499996185302805,-1.9224977493286204,0.7050018310546804,-1.4799995422363352,3,0.017831798755904016,1.3678161927520827,62.9900016784668,-1.272727798167789,62.54999923706055,1.2363659062692902,62.290000915527344,0.017831798755904016 9597,2018-04-06,63.040000915527344,63.7599983215332,62.849998474121094,63.38999938964844,1633800.0,-0.005207480225968397,-1.493138802086055,-0.6862737764879142,54.70495077696407,62.37110506494209,-0.9649905369942999,-1.371748551822634,-1.5364842759610156,1.8556013829027336,9.114866685456404,0.9099998474121094,0.7823038269800833,1.1825008392333984,-0.5418133104161029,2.9068149888829,0.32034376440864776,2.044657914058149,-1.5865028627658333,60.65583680582336,10.453088977548042,0.8621570748247491,4,-0.8650016784667969,-1.700002670288086,-1.6274995803833008,0.740001678466804,-1.220001220703125,4,0.021732276755798807,2.481475202155065,63.36999893188477,1.3678161927520827,62.9900016784668,-1.272727798167789,62.54999923706055,0.021732276755798807 9598,2018-04-09,62.63999938964844,63.2599983215332,62.599998474121094,63.02999877929688,2275000.0,-0.006345201777755438,-1.8085026946302187,1.1142888283378949,57.26210180475481,62.22689442562666,-0.25647826180595956,-0.8507601514773953,-1.2082714441087745,2.194195709244795,7.882834732286484,0.6599998474121094,0.7789657887389154,0.6779993057250948,-0.9640355878493025,2.320034199299492,-0.1430181410621003,1.49901675251229,-0.9097213046343242,33.72782000031601,-14.713792070775035,0.8210174467871982,4,-0.21000099182128906,-1.3000011444091797,-1.3624982833862305,1.1400032043457102,-1.3199996948242188,0,0.022190284214436806,-1.493138802086055,63.040000915527344,2.481475202155065,63.36999893188477,1.3678161927520827,62.9900016784668,0.022190284214436806 9599,2018-04-10,62.34000015258789,62.84000015258789,62.2599983215332,62.61000061035156,1718600.0,-0.004789259897568288,-1.6976570886154556,0.6923099495285292,56.60066058538667,60.85905871416997,0.25711206794436237,-0.460152954826917,-0.9808362045785586,2.423553968998746,7.256998116396521,0.5800018310546875,0.7458440970465574,0.3055000305175781,-1.2636698313694268,1.874669892404583,-0.47908490042592433,1.0900849614610806,-0.36615563919148997,13.939385532335963,-34.25487074527746,0.7845849309435021,4,0.5049991607666016,-0.9150009155273438,-1.244999885559082,1.3600006103515696,-1.3699989318847585,1,-0.0033686089823332654,-1.8085026946302187,62.63999938964844,-1.493138802086055,63.040000915527344,2.481475202155065,63.36999893188477,-0.0033686089823332654 9600,2018-04-11,62.2599983215332,62.56000137329102,62.02000045776367,62.22000122070313,1305700.0,-0.0012833145790642764,-1.4545572769912671,-0.1481371593268927,58.234279581898505,60.03242445228594,0.3697234269248213,-0.2794931887771952,-0.9439085157582667,2.4128912144831816,6.923676743735246,0.5400009155273509,0.9377247060316378,0.1524982452392578,-1.30685805842392,1.6118545489024356,-0.5771799065923346,0.8821763970708503,1.5,13.792997610330387,-38.20947176496846,0.729678151831589,4,0.5850009918212891,-0.6599998474121094,-1.1649980545043945,1.440002441406257,-1.8699989318847656,2,-0.013170570461461417,-1.6976570886154556,62.34000015258789,-1.8085026946302187,62.63999938964844,-1.493138802086055,63.040000915527344,-0.013170570461461417 9601,2018-04-12,61.54999923706055,62.56999969482422,61.40999984741211,62.43000030517578,2121200.0,-0.011403776158263934,1.0,-22.001621363857033,51.00464544231934,58.314885543805076,1.0787214530944595,0.47452471069722435,-0.29579327215037665,3.039471309482124,6.703393691095508,1.1599998474121094,0.9867376148417293,-0.5700008392334013,-2.004302318247177,0.8643006397803745,-1.2871515787402856,0.14714990027348307,2.175199127197267,5.9574247043201884,-47.991076165810696,0.7171507395068868,4,1.0349998474121094,0.049999237060546875,-0.49499988555908203,1.7099990844726634,-1.0799980163574148,3,0.010398040578091017,-1.4545572769912671,62.2599983215332,-1.6976570886154556,62.34000015258789,-1.8085026946302187,62.63999938964844,0.010398040578091017 9602,2018-04-13,61.58000183105469,61.90999984741211,61.38999938964844,61.68000030517578,1370600.0,0.0004874507614303081,-1.166653421282683,0.11363449175722949,59.677432586527964,58.211703095885106,0.9757500616401202,0.436168858247342,-0.4202002558849074,2.925217719800699,6.939404759191632,0.5200004577636719,0.8547241254632141,-0.5204982757568359,-1.9738640211772491,0.9328674696635773,-1.2471811484670425,0.20618459695337066,2.052588592529297,10.160564167528543,-47.814378013525484,0.726682872710207,4,0.9949970245361328,0.054996490478515625,-0.5250024795532227,1.2999954223632741,-1.3800010681152344,4,0.005034062185386601,1.0,61.54999923706055,-1.4545572769912671,62.2599983215332,-1.6976570886154556,62.34000015258789,0.005034062185386601 9603,2018-04-16,62.40999984741211,62.5,61.75,61.88000106811523,1264100.0,0.013478369465375062,1.1126787805847778,-5.300068665598606,60.93748861716526,57.9909047133303,0.18390337224609965,-0.4184328498185508,-1.2820998130856083,2.0242006266580574,7.2613843833280445,0.9199981689453125,0.7801105774443684,0.31149978637695597,-1.1399496764162436,1.7629492491701555,-0.41422494501964024,1.0372245177735522,1.0880351141357423,70.34482214312212,9.55785602960622,0.7257247313965987,4,0.16499900817871094,-0.5450000762939453,-1.3550004959106445,0.46999740600585227,-1.9900016784667969,0,-0.009453615671052629,-1.166653421282683,61.58000183105469,1.0,61.54999923706055,-1.4545572769912671,62.2599983215332,-0.009453615671052629 9604,2018-04-17,63.02000045776367,63.13999938964844,62.18000030517578,62.47999954223633,1142200.0,0.009774084471125821,1.4615399663523612,1.018871998618055,56.89656180392753,57.35794886144514,-0.3938320028204032,-0.9802425750042971,-1.8985510661902154,1.349360150231206,7.741655541739704,0.9599990844726562,0.676674738279516,0.8590003967285185,-0.6397694371702869,2.357770230627324,0.10961547977911579,1.6083853136779211,0.3515523694702125,93.14291817801339,33.161952425827614,0.7493849169494032,4,-0.44500160217285156,-0.9550018310546875,-1.9800024032592773,-0.14000320434571023,-1.5800018310546946,1,-0.02697557522359595,1.1126787805847778,62.40999984741211,-1.166653421282683,61.58000183105469,1.0,61.54999923706055,-0.02697557522359595 9605,2018-04-18,62.59000015258789,63.54999923706055,62.52999877929688,63.18999862670898,1393200.0,-0.006823235513366388,-1.83332980121226,-1.1111064016162855,52.75312002200727,56.45236013566126,-0.02965773128110527,-0.4928123950397989,-1.4530511845197935,1.7080088047942752,8.267023469200357,1.0200004577636648,0.6382215142385306,0.37650012969970703,-1.104129433497441,1.857129692896855,-0.3638146518988634,1.1168149112982775,-1.2000007629394531,55.55559480141496,-2.2142592126498,0.7403147815985733,4,-0.015001296997070312,-0.5250015258789062,-2.090001106262207,0.289997100830071,-0.4399986267089915,2,-0.025882711742057363,1.4615399663523612,63.02000045776367,1.1126787805847778,62.40999984741211,-1.166653421282683,61.58000183105469,-0.025882711742057363 9606,2018-04-19,62.540000915527344,62.68000030517578,61.9900016784668,62.52999877929688,1012300.0,-0.0007988374650688135,3.758596195838047,-0.01667026944545712,48.479088417603606,55.760597651287874,-0.1226758123089482,-0.3629746239960525,-1.3562206508568835,1.6843639927534753,8.446670186340238,0.6899986267089844,0.5561367450467714,0.26400089263916016,-1.1568128677265435,1.6848146530048638,-0.44640598754369165,0.974407772822012,-1.1068015289306672,53.24081514434922,-1.1101046260838743,0.7104068801828503,4,-0.07000160217285156,-0.4750022888183594,-1.950002670288086,0.3399963378906179,-0.020000457763671875,3,-0.034378021976413264,-1.83332980121226,62.59000015258789,1.4615399663523612,63.02000045776367,1.1126787805847778,62.40999984741211,-0.034378021976413264 9607,2018-04-20,62.1500015258789,62.63999938964844,61.88000106811523,62.58000183105469,1200500.0,-0.006235999103601175,1.7636532619401277,-42.99084668195345,48.66412741676452,54.805267163733404,0.14281968697999758,0.08908642129414801,-0.9123177816868093,1.9935523641665824,8.486500677586822,0.7599983215332102,0.4293539423515611,-0.16249866485596698,-1.5271171366988057,1.2021198069868717,-0.8448079007773899,0.5198105710654559,-0.6744661422729479,22.222316412317692,-29.37080838247876,0.68230923592142,4,0.31999778747559304,-0.08500289916991477,-1.7400026321411062,0.7299957275390625,0.7099990844726634,4,-0.027031379950589796,3.758596195838047,62.540000915527344,-1.83332980121226,62.59000015258789,1.4615399663523612,63.02000045776367,-0.027031379950589796 9608,2018-04-23,62.209999084472656,62.7400016784668,62.08000183105469,62.2400016784668,1261100.0,0.0009653669689577704,-3.551768590257955,0.06977342488600158,46.62698067294631,53.69708050679558,0.017223305429254765,0.17261637653793827,-0.9049976396357948,1.8484401792120764,7.832836533729893,0.6599998474121094,0.2825743735190116,-0.18800106048583842,-1.2566467028000048,0.8806445818283279,-0.7223238816429216,0.34632176067124476,-0.6929744237976152,19.760381926995635,-28.23850758709507,0.5343228211570842,4,0.26000022888183594,-0.14500045776367188,-1.6475000381469727,0.6699981689453054,1.190002441406243,0,-0.03230989151444774,1.7636532619401277,62.1500015258789,3.758596195838047,62.540000915527344,-1.83332980121226,62.59000015258789,-0.03230989151444774 9609,2018-04-24,62.599998474121094,62.97999954223633,62.11999893188477,62.38999938964844,1291200.0,0.006269078852080945,-1.2933349609375244,-6.999364272091545,46.0921476006749,52.347954731104075,-0.3710351260444469,-0.10875921415829026,-1.2733401810661675,1.3721750878613719,7.234712068565317,0.8600006103515554,0.21005675864814322,0.12949848175048828,-0.7652458076523772,1.0242427711533537,-0.31787366295094444,0.576870626451921,-1.0423143219183402,43.11366439764289,-0.05339642469319017,0.4473721447014328,4,-0.12999916076660156,-0.5349998474121094,-1.7399988174438477,0.08499908447265625,0.5500030517578054,1,-0.0348242868740164,-3.551768590257955,62.209999084472656,1.7636532619401277,62.1500015258789,3.758596195838047,62.540000915527344,-0.0348242868740164 9610,2018-04-25,62.79999923706055,62.91999816894531,62.15999984741211,62.38999938964844,1439700.0,0.003194900444320803,1.3384646082878993,1.9523887375113533,44.07484423972485,51.57797681970469,-0.5435404219213851,-0.28393826701216085,-1.454716387788686,1.0809266431424476,7.516053885392782,0.7599983215332031,0.14962181940288133,0.3044992446899428,-0.5980928268264734,1.207091316206359,-0.1467967910682617,0.7557952804481474,-1.20246878316064,83.63631319401588,44.545475384308524,0.45129603575820787,4,-0.3299999237060547,-0.7350006103515625,-1.9100008010864258,-0.2350006103515625,-0.4799995422363281,2,-0.021656060937481403,-1.2933349609375244,62.599998474121094,-3.551768590257955,62.209999084472656,1.7636532619401277,62.1500015258789,-0.021656060937481403 9611,2018-04-26,63.599998474121094,63.6500015258789,62.68999862670898,62.90999984741211,1990700.0,0.012738841509227994,1.4303725343441853,1.6829241061044482,55.303008409675456,51.091929688943296,-1.1422906356038212,-1.0329351041349284,-2.2209306220415925,0.18973294036409527,8.049670575254323,0.9600028991699219,0.1345418631535722,1.0384984970092788,0.01703924264334944,2.059957751375208,0.5277688698263177,1.5492281241922399,-1.9634186445579758,97.17496955786201,58.2998797868349,0.5107296271829639,4,-0.8999977111816406,-1.5349998474121094,-2.692500114440918,-1.1699981689453125,-2.049999237060547,3,-0.022798694701733346,1.3384646082878993,62.79999923706055,-1.2933349609375244,62.599998474121094,-3.551768590257955,62.209999084472656,-0.022798694701733346 9612,2018-04-27,64.47000122070311,64.83999633789061,63.36999893188477,63.47000122070313,2284000.0,0.01367928879646163,-1.4499863307202692,1.4492782467837306,65.91305940047542,51.64477088708887,-1.7424755606363007,-1.8588384492400394,-3.0150714614998364,-0.761742594945261,8.699104728965654,1.469997406005838,0.13999123092558108,1.8200012207031122,0.4883935862483,3.1516088551579244,1.154197403475706,2.4858050379305183,-2.7528845232873635,86.59435313109863,45.1238308687472,0.6658038172274056,4,-1.1100025177001953,-1.8650035858154155,-3.4475021362304545,-2.1550025939941264,-3.650001525878892,4,-0.030246637599151138,1.4303725343441853,63.599998474121094,1.3384646082878993,62.79999923706055,-1.2933349609375244,62.599998474121094,-0.030246637599151138 9613,2018-04-30,64.27999877929689,64.83999633789061,64.25,64.62000274658203,2689900.0,-0.002947144994705053,-1.9499704362088972,-0.3400039672851493,67.1985596144184,52.78943731047674,-1.4073121191807374,-1.5938223747341738,-2.7878916064869372,-0.6462033607343685,9.794950358964266,0.5899963378906108,0.2568836439128148,1.5304988861084112,0.025986946189377136,3.0350108260274524,0.7782429161488906,2.282754856067932,-2.3755093034526524,79.41183482906162,33.03535107644369,0.752255969959519,4,-0.9200000762939737,-1.675001144409194,-3.127499580383315,-2.090000152587905,-4.939998626708999,0,-0.022090824454132907,-1.4499863307202692,64.47000122070311,1.4303725343441853,63.599998474121094,1.3384646082878993,62.79999923706055,-0.022090824454132907 9614,2018-05-01,64.66999816894531,64.93000030517578,64.18000030517578,64.73999786376953,2566200.0,0.006067196593880997,2.3332994252581254,0.20587905306856016,70.25209696125756,54.73376808150455,-1.7194658295136378,-1.9150383187392706,-3.1547579412830586,-1.1037252014276788,10.974557724656286,0.75,0.3380435137341351,1.8144983291625962,0.08696981257048719,3.5420268457547053,0.9507340708665382,2.6782625874586543,-2.589378281378295,90.61364284248607,38.45843452764936,0.8637642582960559,5,-1.2649974822998047,-1.9099979400634766,-3.547499656677246,-2.5349998474121023,-5.289997100830085,1,-0.019638111628651145,-1.9499704362088972,64.27999877929689,-1.4499863307202692,64.47000122070311,1.4303725343441853,63.599998474121094,-0.019638111628651145 9615,2018-05-02,64.37999725341797,64.93000030517578,64.08999633789061,64.68000030517578,1737100.0,-0.004484319216613186,1.1000019073413925,4.285776566757493,75.58767349793798,57.745833090430594,-1.2838636712981497,-1.5974660085935923,-2.8116342820999023,-0.886492671023511,11.812049477062516,0.8400039672851705,0.3508131126983045,1.4549976348876967,-0.40228291353940904,3.3122781833148025,0.5263573606741474,2.383637909101246,-2.0714269324422503,75.44631073070138,16.726659660092473,0.9286402742135527,5,-0.9749965667724609,-1.3649978637695312,-3.2574987411499023,-2.5649986267089844,-4.9199981689453125,2,-0.019105246660658493,2.3332994252581254,64.66999816894531,-1.9499704362088972,64.27999877929689,-1.4499863307202692,64.47000122070311,-0.019105246660658493 9616,2018-05-03,64.5,64.80000305175781,63.63000106811523,64.34999847412111,1313800.0,0.0018639756399749796,2.1199735517013565,-0.49999999999995265,75.97861870015292,60.78077656636265,-1.2254741178537145,-1.7164759007704902,-2.8508789046480913,-1.0840949449741544,12.088927467024451,1.1700019836425852,0.3601585821997091,1.5185003280639648,-0.4605392641563526,3.497539920284275,0.5289805319538061,2.5080201241741236,-1.9817152802882774,72.43590213842924,7.260985092670808,0.9895197961101557,5,-0.9949989318847656,-1.3400001525878906,-3.2624998092651367,-2.7649993896484375,-5.900001525878906,3,-0.03379845434381057,1.1000019073413925,64.37999725341797,2.3332994252581254,64.66999816894531,-1.9499704362088972,64.27999877929689,-0.03379845434381057 9617,2018-05-04,64.41000366210939,64.63999938964844,63.84000015258789,64.5,1624500.0,-0.0013952920603195196,3.3243772682283077,-0.5999694827322748,70.49183787852888,63.43242736698293,-0.8729869888627562,-1.60064580832573,-2.686597532453881,-1.0768413460787372,12.146498614183603,0.7999992370605469,0.43200807649603234,1.360003852844251,-0.7198339439254511,3.439841649613946,0.32008495445940355,2.3999227512290986,-1.698781695560541,60.00023475074004,-4.333977621778679,1.0399188983848486,5,-0.8850040435791158,-1.2500038146972798,-3.1575040817260884,-2.6750030517578267,-5.080001831054702,4,-0.04440310918242196,2.1199735517013565,64.5,1.1000019073413925,64.37999725341797,2.3332994252581254,64.66999816894531,-0.04440310918242196 9618,2018-05-07,64.02999877929689,64.43000030517578,63.83000183105469,64.29000091552734,1239900.0,-0.005899780487608419,1.2222128032325972,2.889030179722238,60.8601845326922,65.0733203594293,-0.23207010407279682,-1.1712151260633306,-2.283870915540156,-0.7859820193586273,12.525834230910608,0.5999984741210938,0.5382414106388396,0.9104990005493292,-1.2042555683213578,3.0252535694200233,-0.14687828388601076,1.9678762849846763,-1.141274545657886,30.769072763927323,-28.685025103464756,1.057377284435347,5,-0.4849987030029439,-0.8699989318847798,-2.6424989700317525,-2.2949981689453267,-4.919998168945327,0,-0.05013273693065534,3.3243772682283077,64.41000366210939,2.1199735517013565,64.5,1.1000019073413925,64.37999725341797,-0.05013273693065534 9619,2018-05-08,62.13000106811523,63.75,62.02999877929688,63.75,1998400.0,-0.029673555324133405,1.1234596972258568,6.2307139293997045,46.24183923177509,65.31409758076822,1.7816017886234974,0.7507338347774208,-0.37534642963118614,1.0370270252982507,12.8876714808511,2.000000000000007,0.6374544866410119,-0.9789987564086999,-3.112055409814964,1.1540578969975641,-2.0455270831118284,0.08752957029443564,2.799999237060554,3.448352972436372,-54.16496888915993,1.0665283267031331,5,1.3499984741211009,1.029998779296882,-0.727501869201653,-0.39500045776366477,-2.2700004577636648,1,-0.04490585655178991,1.2222128032325972,64.02999877929689,3.3243772682283077,64.41000366210939,2.1199735517013565,64.5,-0.04490585655178991 9620,2018-05-09,61.43999862670898,62.11000061035156,61.0,62.09000015258789,2152200.0,-0.011105785120617884,2.2173816895179126,0.4012357743487368,41.8638955586466,63.82086281954278,2.5238055633194207,1.450523208156568,0.3491904940303172,1.64125507831519,13.89031946571577,1.1300010681152273,0.737215592922567,-1.6280012130737376,-3.8590411986926725,0.6030387725451973,-2.743521205883205,-0.5124812202642701,3.432001647949228,11.578901930235078,-44.66303053374615,1.1155199928094688,5,1.5250015258789134,1.5250015258789134,-0.03749942779540305,0.29500198364258523,-0.8400001525878835,2,-0.0335286068463263,1.1234596972258568,62.13000106811523,1.2222128032325972,64.02999877929689,3.3243772682283077,64.41000366210939,-0.0335286068463263 9621,2018-05-10,62.18999862670898,62.209999084472656,61.38000106811523,61.849998474121094,1490400.0,0.01220703152284841,3.368398333584337,-0.5230759299036185,50.28087825822797,62.08395380373752,1.7352428518468628,0.7915098802469487,-0.33589323406894067,0.8123243132388609,14.591990476874706,0.829998016357429,0.837156365301027,-0.910001182556158,-3.0664794310535726,1.2464770659412565,-1.9882403068048617,0.1682379416925457,2.527121636962896,32.69227544634042,-26.702334685771376,1.078239124248706,5,0.7750015258789134,0.7750015258789134,-0.787499427795403,-0.45499801635741477,-1.2700004577636648,3,-0.04389772636309175,2.2173816895179126,61.43999862670898,1.1234596972258568,62.13000106811523,1.2222128032325972,64.02999877929689,-0.04389772636309175 9622,2018-05-11,61.88999938964844,62.099998474121094,61.61000061035156,61.849998474121094,1283500.0,-0.004823914514957006,1.130429734795084,0.11764969875125066,47.82609146348415,59.9314573425226,1.8224298297231556,1.1762300630383535,0.0362235941029283,1.0233424041877015,15.309612439938924,0.5799980163574148,0.932991590389392,-1.2255002975463896,-3.3400262396676794,0.8890256445749074,-2.2827632686070416,-0.16823732648574463,2.6784360634765676,25.94750176276811,-36.8718051380023,1.0572629710606474,5,1.0750007629394531,1.0750007629394531,-0.30749988555908203,-0.154998779296875,-0.11999893188476562,4,-0.05315884549964334,3.368398333584337,62.18999862670898,2.2173816895179126,61.43999862670898,1.1234596972258568,62.13000106811523,-0.05315884549964334 9623,2018-05-14,61.81999969482422,62.13000106811523,61.34000015258789,61.95000076293945,1705500.0,-0.0011310340202705937,2.224482487485565,-3.2499523173755485,44.46024266647011,57.06569575421288,1.6838574164284879,1.2645987200308113,0.1841724484280931,1.014227509297811,16.494522836843018,0.7900009155273366,0.8977541496808854,-1.2659999847412138,-3.43765857993327,0.9056586104508426,-2.351829282337249,-0.18017068714518558,2.605698340175792,29.818170720880683,-34.02755650832883,1.0858292975960293,5,1.1450004577636719,1.1450004577636719,-0.0625009536743164,-0.08499908447265625,0.04000091552734375,0,-0.040278192754148456,1.130429734795084,61.88999938964844,3.368398333584337,62.18999862670898,2.2173816895179126,61.43999862670898,-0.040278192754148456 9624,2018-05-15,61.31999969482422,61.72999954223633,60.93000030517578,61.52999877929688,1308000.0,-0.00808799745176736,1.62294569377392,1.6153643005957294,39.918269937878634,53.10242869198406,1.8536141345477049,1.7188343223058808,0.711496144943851,1.4527982996695883,17.18557910437689,0.8899993896484375,0.6943416389248256,-1.6809999465942411,-3.9921345472415055,0.6301346540530162,-2.836567246917866,-0.525432646270616,2.968670418775787,30.468731373530744,-29.598262442330594,1.1555673003236286,5,1.5450019836425781,1.6100006103515625,0.5649986267089844,0.41500091552734375,0.7099990844726634,1,-0.03604042882373326,2.224482487485565,61.81999969482422,1.130429734795084,61.88999938964844,3.368398333584337,62.18999862670898,-0.03604042882373326 9625,2018-05-16,60.97000122070313,61.38000106811523,60.61999893188477,61.36000061035156,1268200.0,-0.005707737701613702,2.534891148134399,1.8571480472296944,30.914408024918842,48.09529417251361,1.8651799315651445,2.046150935499888,1.1120720687276915,1.741742374060884,17.60526635457506,0.7600021362304545,0.469528267462465,-1.949998474121088,-4.429225607688544,0.5292286594463675,-3.1896120409048123,-0.7103849073373567,3.1171487043914183,22.012720454692776,-31.982281771050772,1.2396135667837282,5,1.6599979400634695,1.8049983978271413,1.1649980545043874,0.7649993896484304,1.3199996948242116,2,-0.01820568456827676,1.62294569377392,61.31999969482422,2.224482487485565,61.81999969482422,1.130429734795084,61.88999938964844,-0.01820568456827676 9626,2018-05-17,60.38999938964844,61.1500015258789,60.20000076293945,61.09000015258789,1268900.0,-0.009512905026115459,1.3170651147428343,1.7948765601158432,19.090923803226445,42.384081497480004,2.012503860393032,2.5895910221089196,1.750494465751757,2.261806769426755,18.827434883973677,0.950000762939446,0.14665623943849226,-2.4225002288818374,-5.145562407965471,0.30056195020178933,-3.784031318423658,-1.060969139340024,3.4197784559893307,9.844486873885769,-38.373446065502804,1.361531089541815,5,1.9250011444091797,2.1750011444091797,1.8324995040893555,1.345001220703125,3.0499992370605398,3,0.0034773817949176333,2.534891148134399,60.97000122070313,1.62294569377392,61.31999969482422,2.224482487485565,61.81999969482422,0.0034773817949176333 9627,2018-05-18,60.47000122070313,60.7400016784668,59.959999084472656,60.52999877929688,1283300.0,0.0013247529700821659,2.249988079154511,0.08571070457381703,20.64719311403634,37.91597133985157,1.469356559909194,2.505745341420109,1.7110598578009686,2.1201275222345615,20.31040496857089,0.7800025939941406,-0.20933566391639147,-2.258498382568355,-5.165073368890013,0.6480766037532959,-3.711785875729184,-0.805210889407526,2.9787989166648075,23.502381107246038,-19.91175678733417,1.4532874931608266,5,1.384998321533196,1.9749984741210866,1.622497558593743,1.184997558593743,2.930000305175767,4,0.007441656013860154,1.3170651147428343,60.38999938964844,2.534891148134399,60.97000122070313,1.62294569377392,61.31999969482422,0.007441656013860154 9628,2018-05-21,60.20000076293945,60.63000106811523,59.959999084472656,60.5099983215332,1582600.0,-0.004465031458792845,1.4363573311139226,5.1668362156663274,14.9137142716841,34.43506856650812,1.2727850652376347,2.758890609328077,2.010622264566365,2.3320025463459046,21.76537051427914,0.670001983642571,-0.6202023513814225,-2.4279989242553697,-5.541680284172841,0.6856824356621019,-3.984839604214102,-0.8711582442966304,2.8301432480810504,13.559413355747369,-22.89766861268359,1.556840679958737,5,0.8849983215332031,2.2449989318847656,1.9049978256225586,1.4549980163574219,3.7900009155273438,0,0.026079728819384806,2.249988079154511,60.47000122070313,1.3170651147428343,60.38999938964844,2.534891148134399,60.97000122070313,0.026079728819384806 9629,2018-05-22,60.41999816894531,60.7400016784668,60.08000183105469,60.20000076293945,1503600.0,0.003654441913915951,-1.8695940622797198,-0.7096746406772987,18.571451061696408,31.847019177958106,0.8769338868396588,2.4951254960134293,1.8123918018974479,2.046266016253661,22.977602149242966,0.6599998474121094,-0.9982971406978862,-2.099001502990724,-5.365680863888329,1.167677857906881,-3.73234118343953,-0.465661822541918,2.241728450889447,32.39425647087284,0.8331501751070789,1.6333396804488036,5,0.6650009155273438,2.0250015258789062,1.8000011444091797,1.2350006103515625,4.040000915527344,1,0.023833208954752605,1.4363573311139226,60.20000076293945,2.249988079154511,60.47000122070313,1.3170651147428343,60.38999938964844,0.023833208954752605 9630,2018-05-23,61.43999862670898,61.459999084472656,60.58000183105469,60.849998474121094,2197900.0,0.016881835297504644,1.7936373379513293,2.6818504967834462,28.749992714988593,29.454698562042623,-0.15987962110708764,1.4419422241100293,0.8293609869430796,0.9570083102088418,23.88248792296975,1.0400009155273438,-1.294708513002874,-1.0110010147094783,-4.309516602374764,2.2875145729558,-2.6602588085421175,0.6382567791231608,0.8975206888823308,98.66663614908808,69.29027306631677,1.6492577938326398,5,-0.39499855041503196,1.0050010681152415,0.8800001144409251,0.20999908447266336,3.2100028991699148,2,0.00960286728150117,-1.8695940622797198,60.41999816894531,1.4363573311139226,60.20000076293945,2.249988079154511,60.47000122070313,0.00960286728150117 9631,2018-05-24,62.1500015258789,62.18999862670898,61.31000137329102,61.63999938964844,1761200.0,0.011556037028641386,1.983060052759554,0.8644101768338005,35.549871998001834,28.090674176989033,-0.9791174192202945,0.6511227884626223,0.14922129970211273,0.1811736817162526,23.75052531325082,0.8799972534179545,-1.3584110313061046,-0.22849826812744567,-3.4841411791795096,3.0271446429246254,-1.8563197236534776,1.3993231873985863,-2.190002441406243,98.20640766634563,69.70044112810437,1.6278214555260353,5,-1.0750026702880788,0.2949981689453196,0.1699972152710032,-0.8100032806396413,2.999999999999993,3,0.00225260476606981,1.7936373379513293,61.43999862670898,-1.8695940622797198,60.41999816894531,1.4363573311139226,60.20000076293945,0.00225260476606981 9632,2018-05-25,62.52000045776367,62.70000076293945,62.1500015258789,62.27000045776367,1539200.0,0.00595332136445248,-1.2449046321525525,0.49019402516194377,40.3329189755512,27.632082655775818,-1.3972929965315828,0.13443689242294,-0.2075987566853854,-0.24263541384040366,22.455026881407093,0.549999237060554,-1.3232239289431504,0.23900070190429545,-2.866233256619111,3.344234660427702,-1.3136162773574043,1.7916176811659952,-2.515401382446292,93.43064982075111,62.51715388045697,1.5526169792617024,5,-1.1900005340576172,-0.07500076293945312,-0.2525014877319336,-1.180002212524414,2.6599998474121094,4,0.014715261711599315,1.983060052759554,62.1500015258789,1.7936373379513293,61.43999862670898,-1.8695940622797198,60.41999816894531,0.014715261711599315 9633,2018-05-29,62.86000061035156,63.25,62.43000030517578,62.52000045776367,2256800.0,0.005438262157684726,-2.1538422037193268,1.3600006103515625,55.83999277344196,29.401162970838413,-1.7592598597719586,-0.3345532536365212,-0.5456716698038591,-0.6313425612218211,21.288645272981395,0.8199996948242188,-1.4077294829781763,0.650000762939456,-2.324989563638397,3.6249910895173088,-0.8374944003494704,2.1374959262283824,-2.747585467529298,87.69717303091711,51.107359887607636,1.4874951632889262,5,-1.2550010681152344,-0.41500091552734375,-0.5925016403198242,-1.5200023651123047,2.8199996948242188,1,0.008590533093924435,-1.2449046321525525,62.52000045776367,1.983060052759554,62.1500015258789,1.7936373379513293,61.43999862670898,0.008590533093924435 9634,2018-05-30,63.4000015258789,63.54999923706055,62.6500015258789,62.90999984741211,1932900.0,0.008590533093924435,1.278483579840959,1.4411807604707574,66.0655915061107,33.306850024304175,-2.2050710356798433,-1.0272448910964087,-1.0555089563554176,-1.2137323777866627,20.091261916431613,0.8999977111816477,-1.4375134036670758,1.2535015106201115,-1.549656972403092,4.056659993643315,-0.1480777308914938,2.655080752131717,-3.0993312916259725,94.94956760304484,52.9159508240344,1.401579241511603,5,-1.6450023651122976,-0.9550018310546804,-1.1325025558471609,-2.0600032806396413,3.01000213623049,2,0.009305995873629014,-2.1538422037193268,62.86000061035156,-1.2449046321525525,62.52000045776367,1.983060052759554,62.1500015258789,0.009305995873629014 9635,2018-05-31,63.1500015258789,63.70000076293945,62.93000030517578,63.2599983215332,2134100.0,-0.00394321757071181,-1.8000055486582651,-0.22448248748551805,58.57145095357174,37.69357526323143,-1.8029136478275092,-0.9213562240911628,-0.7702137334395687,-1.0009798945230628,19.020590638356776,0.7700004577636719,-1.4393707656316224,1.0650012969970604,-1.5814232593451507,3.7114258533392643,-0.2582109811740452,2.388213575168166,-2.5893849714013655,76.98747374402221,32.37714370850293,1.3232122781711035,5,-1.3200016021728445,-0.7050018310546804,-0.8825025558471609,-1.8100032806396413,0.8799972534179901,3,0.020744220537459945,1.278483579840959,63.4000015258789,-2.1538422037193268,62.86000061035156,-1.2449046321525525,62.52000045776367,0.020744220537459945 9636,2018-06-01,62.31999969482422,63.38000106811523,62.18999862670898,63.2599983215332,2286400.0,-0.013143338258108317,1.0169462485169851,8.54569100051965,53.50734064161539,41.34470276629577,-0.7491296368630742,-0.2772639487766,0.09422581804986407,-0.22237170881022905,18.286766995855473,1.19000244140625,-1.3775311371230359,0.3439994812011733,-2.0512723841252978,2.7392713465276373,-0.8536364514620587,1.5416354138644053,-1.4454447195004931,10.967629201399296,-34.51615882585852,1.1976359326632322,6,-0.48999977111816406,0.125,-0.05250072479248047,-0.9800014495849609,2.2099990844726705,4,0.03738770607292197,-1.8000055486582651,63.1500015258789,1.278483579840959,63.4000015258789,-2.1538422037193268,62.86000061035156,0.03738770607292197 9637,2018-06-04,61.54999923706055,62.68999862670898,61.5,62.52999877929688,1642300.0,-0.012355591488034334,-1.2037052081309583,1.0425542276241375,48.02342434422727,45.02355944102278,0.21252901794588297,0.28194143260941473,0.8862357136499526,0.4995386938104005,17.62129559411587,1.1899986267089773,-1.2296572474031677,-0.28300075531005575,-2.390652354209962,1.8246508435898505,-1.336826554760009,0.7708250441398974,-0.3928996829752478,2.2726918055129293,-43.325827986745374,1.0538257994499527,6,0.34000205993652344,0.8950004577636719,0.8325004577636719,-0.21000099182128906,3.759998321533203,0,0.058489071217578736,1.0169462485169851,62.31999969482422,-1.8000055486582651,63.1500015258789,1.278483579840959,63.4000015258789,0.058489071217578736 9638,2018-06-05,60.81999969482422,61.790000915527344,60.70000076293945,61.540000915527344,1378400.0,-0.01186026890796088,-1.2708358168625675,0.7346954663469533,46.458926114879574,48.12216778026536,1.1619116105815621,0.8001495582726363,1.659874650574011,1.1965144015660059,17.18730906493863,1.0900001525878906,-0.9528520124624649,-0.8525003433227525,-2.7322869338471563,1.0272862472016513,-1.7923936385849544,0.0873929519394494,2.8800010681152344,3.999964396158854,-41.71492067888593,0.9398932952622011,6,1.3200016021728516,1.625,2.1624984741210866,1.059997558593743,4.760002136230469,1,0.07168695547893278,-1.2037052081309583,61.54999923706055,1.0169462485169851,62.31999969482422,-1.8000055486582651,63.1500015258789,0.07168695547893278 9639,2018-06-06,59.34000015258789,60.83000183105469,59.20000076293945,60.75,2041000.0,-0.024334093220363395,1.076429840098939,1.9583298012122239,40.0488411293917,49.37759538186571,2.763180613586613,2.171759360551661,3.146260915389206,2.635985704605524,18.44468713945514,1.6300010681152344,-0.7197560462505734,-2.192999839782715,-4.326770013929718,-0.05922966563571208,-3.2598849268562162,-1.1261147527092135,4.30000061035156,3.111097547743056,-43.71818234977005,1.0668850870735012,6,2.1100006103515625,2.7250003814697266,3.6424980163574148,2.539997100830071,5.850002288818359,2,0.10684193016995458,-1.2708358168625675,60.81999969482422,-1.2037052081309583,61.54999923706055,1.0169462485169851,62.31999969482422,0.10684193016995458 9640,2018-06-07,59.38000106811523,60.0099983215332,58.959999084472656,59.34000015258789,1921700.0,0.000674096990638251,-1.6249880791165194,-0.028369446706504025,43.39870838928629,50.249688314230646,2.682313075535923,2.0759506933807543,3.0761696814810477,2.554479357310676,18.88178485007349,1.0499992370605469,-0.4099859195055302,-2.049999046325688,-4.391442937699061,0.2914448450476854,-3.2207209920123745,-0.8792771006390012,4.082399694824225,9.502303057711366,-40.270108623553334,1.1707219456866877,6,1.9499988555908274,2.5649986267089915,3.7024993896484446,2.5449981689453196,5.6599998474121165,3,0.11839007186830464,1.076429840098939,59.34000015258789,-1.2708358168625675,60.81999969482422,-1.2037052081309583,61.54999923706055,0.11839007186830464 9641,2018-06-08,59.459999084472656,59.63000106811523,59.20000076293945,59.56000137329102,1014100.0,0.001347221537865373,2.583310816180714,-2.5000000000006217,43.39868016487462,50.59032844637769,2.4368736167712512,1.8771856211536857,2.967035306680316,2.4406839464848957,19.460674891825846,0.43000030517577414,-0.13004653922484977,-1.8335010528564482,-4.303185415920801,0.6361833102079046,-3.068343234388621,-0.5986588713242753,3.732257577758787,13.404827382370804,-38.050990130008664,1.2348421815321762,6,1.8700008392333984,2.420001983642578,3.7500009536743164,2.4650001525878906,5.459999084472656,4,0.07685838824739633,-1.6249880791165194,59.38000106811523,1.076429840098939,59.34000015258789,-1.2708358168625675,60.81999969482422,0.07685838824739633 9642,2018-06-11,58.599998474121094,59.61000061035156,58.47999954223633,59.599998474121094,1870500.0,-0.014463515364838697,1.2156790880667794,9.999771123401922,40.29125022510874,48.86269038545177,2.997572399566856,2.611987863107018,3.7737655569547712,3.2548370097227632,20.228933251932936,1.1300010681152344,0.004798377085329264,-2.529001617431639,-5.2562444357570115,0.1982412008937331,-3.892623026594329,-1.1653802082689495,4.338322733444819,3.6253438700375824,-50.45026603738315,1.3636214091626873,6,2.490001678466797,2.960000991821289,4.732501983642578,3.325000762939453,6.120002746582017,0,0.10119454709191844,2.583310816180714,59.459999084472656,-1.6249880791165194,59.38000106811523,1.076429840098939,59.34000015258789,0.10119454709191844 9643,2018-06-12,59.33000183105469,59.41999816894531,58.61000061035156,58.61000061035156,2148100.0,0.01245739549389202,-1.2499894036366719,-0.720001220703125,43.77145492862815,46.38556409906482,1.915629115455566,1.7769821998700692,3.0110937660361117,2.487555718664723,20.793298076733617,0.8199996948242188,0.051076617268705604,-1.6744983673095675,-4.494678034019309,1.1456812994001737,-3.0845882006644416,-0.2644085339546933,3.251653643284861,36.17027493389217,-19.79493772822721,1.4100898333548706,6,1.7599983215332031,2.124998092651367,4.012497901916504,2.5949974060058594,5.909996032714844,1,0.10079210421343676,1.2156790880667794,58.599998474121094,2.583310816180714,59.459999084472656,-1.6249880791165194,59.38000106811523,0.10079210421343676 9644,2018-06-13,59.11000061035156,59.7599983215332,59.0,59.41999816894531,1395500.0,-0.003708093947638713,-1.8679247999078712,-0.4305514347475946,35.34593989482967,43.8049517592046,1.6350398809151159,1.9214398875939906,3.1868147616326823,2.671175997286909,20.876552845886014,0.7599983215332031,0.006912737566736382,-1.7839996337890653,-4.722817777319406,1.1548185097412755,-3.253408705554236,-0.3145905620238949,3.1435223894197293,41.17657325221901,-8.99942111768474,1.4694090717651693,6,1.8199996948242188,2.0049991607666016,4.242499351501465,2.8149986267089844,5.729995727539048,2,0.10945696420057338,-1.2499894036366719,59.33000183105469,1.2156790880667794,58.599998474121094,2.583310816180714,59.459999084472656,0.10945696420057338 9645,2018-06-14,59.86000061035156,60.02000045776367,59.13000106811523,59.209999084472656,1837000.0,0.012688208293955894,-1.1975359807097974,-2.0967956290608387,35.66959110674847,41.82297958866383,0.4126717788129497,1.1425992920114254,2.3861518757447655,1.8903836735265287,20.59026202330655,0.9099998474121094,-0.20235088773169707,-0.9784996032714872,-3.9529830669661976,1.9959838604232232,-2.4657413351188424,0.508742128575868,2.09164051281693,89.61040569529008,43.62996708915624,1.487241731847356,6,0.7249984741210938,1.2299995422363281,3.4599990844726562,2.0649986267089844,4.44000244140625,3,0.08904112557147181,-1.8679247999078712,59.11000061035156,-1.2499894036366719,59.33000183105469,1.2156790880667794,58.599998474121094,0.08904112557147181 9646,2018-06-15,60.599998474121094,60.61999893188477,59.38999938964844,59.81999969482422,4137300.0,0.012362142603145276,1.9999999999999654,1.1999953049990024,38.5167406258199,40.766681397729684,-0.6671211510601793,0.4417915765132818,1.5907950854862491,1.1144825969129641,19.701383585660466,1.2299995422363352,-0.5380154441876357,-0.24900169372558878,-3.2182970742523622,2.7202936868011847,-1.7336493839889755,1.235645996537798,1.073911322572826,99.06539890336302,56.64626603636776,1.4846476902633858,6,-0.4649982452392578,0.4900016784667969,2.365001678466797,1.3250007629394531,3.8300018310546875,4,0.07326736886474228,-1.1975359807097974,59.86000061035156,-1.8679247999078712,59.11000061035156,-1.2499894036366719,59.33000183105469,0.07326736886474228 9647,2018-06-18,60.91999816894531,61.209999084472656,60.459999084472656,60.61999893188477,1794800.0,0.005280523149862271,-1.4193590067003428,0.3846150084119006,38.36929545227923,39.86783354632964,-1.2134966202081898,0.16573014759106286,1.2286519574573518,0.7655048083532989,18.35335549378074,0.75,-0.8157749277241351,0.04849815368652344,-2.9155201775103023,3.012516484883349,-1.4335110119118895,1.5305073192849363,0.49839880739200026,88.84611208760897,49.99990452091347,1.4820091655984144,6,-1.0749988555908203,0.17000198364257812,2.045001983642578,1.0050010681152344,3.5200042724609375,0,0.06565988378573273,1.9999999999999654,60.599998474121094,-1.1975359807097974,59.86000061035156,-1.8679247999078712,59.11000061035156,0.06565988378573273 9648,2018-06-19,61.77000045776367,61.93000030517578,60.97000122070313,60.97000122070313,1861200.0,0.013952762875355074,-1.4000000000000248,2.666670905230003,40.57803432519814,39.92663279030813,-2.139568195627227,-0.5909175870051655,0.35840964762653016,-0.12319744099286822,16.682269187056004,1.0100021362304688,-1.0018376414540526,0.820000457763669,-2.1522862401266636,3.7922871556540017,-0.6661428911815008,2.306143806708839,-3.2900009155273438,94.53925492330247,60.19596548322661,1.486143348945167,6,-1.5650005340576172,-0.6800003051757812,1.1949996948242188,0.154998779296875,3.700000762939439,1,0.04775782323259903,-1.4193590067003428,60.91999816894531,1.9999999999999654,60.599998474121094,-1.1975359807097974,59.86000061035156,0.04775782323259903 9649,2018-06-20,61.86000061035156,61.9900016784668,61.38000106811523,61.75,1290100.0,0.001457020429349587,2.29727612017242,0.13750089407052551,42.402826378816755,39.81597923358929,-2.0501048053736,-0.5981736268877995,0.25846933000867267,-0.24969141177580667,15.075626362535848,0.6100006103515696,-1.0992834571025227,0.8380004882812528,-2.149952087859745,3.825953064422258,-0.6559757997892461,2.331976776351752,-3.3110010528564473,95.45450907791052,63.75815176570897,1.493976288070501,6,-1.625,-0.7700004577636719,1.1049995422363281,0.06499862670898438,3.8300018310546875,2,0.05463946362865646,-1.4000000000000248,61.77000045776367,-1.4193590067003428,60.91999816894531,1.9999999999999654,60.599998474121094,0.05463946362865646 9650,2018-06-21,62.02999877929688,62.290000915527344,61.63000106811523,61.70000076293945,1069300.0,0.0027481113363725385,-1.8085254896230998,2.9999653211264343,48.14814273492785,40.34369729692854,-2.01675277548064,-0.7607059117023809,0.08288053765662795,-0.43975785627154806,14.541449437275183,0.6599998474121165,-1.1302165737057877,0.9784986495971779,-2.0383408039791178,3.9953381031734736,-0.5299210771909699,2.4869183763853258,-3.3433591369629028,91.03441381288023,54.373131859823104,1.5084197267881496,6,-1.6449985504150462,-0.9399986267089915,0.867502212524407,-0.10499954223633523,3.1699981689453054,3,0.04530062250350375,2.29727612017242,61.86000061035156,-1.4000000000000248,61.77000045776367,-1.4193590067003428,60.91999816894531,0.04530062250350375 9651,2018-06-22,62.290000915527344,62.5099983215332,61.86999893188477,62.11000061035156,1696300.0,0.004191554753298465,1.0645304193738696,0.5454587490029591,55.05465385026279,41.98407547750122,-2.0485273698471858,-1.064246334619945,-0.1569173465196343,-0.723310237845979,14.981411670777112,0.6399993896484304,-0.9671788049407155,1.2315008163452177,-1.796698935765349,4.259700568455791,-0.2825990597100656,2.745600692400501,-3.387159596801766,89.26841522529982,46.26375241577983,1.5140998760552864,6,-1.730001449584961,-1.2000007629394531,0.41249847412109375,-0.2800006866455078,4.0800018310546875,4,0.032268455718218236,-1.8085254896230998,62.02999877929688,2.29727612017242,61.86000061035156,-1.4000000000000248,61.77000045776367,0.032268455718218236 9652,2018-06-25,63.43999862670898,63.59000015258789,62.33000183105469,62.38000106811523,2038800.0,0.01846199541305471,-1.172418329025368,5.888865341414826,66.92505402921148,44.55669759978825,-2.726490341682279,-2.257530928887711,-1.2738983851172847,-1.9060579598733867,16.223883461355694,1.2999992370605469,-0.7995454861750275,2.33549861907958,-0.8117876761838758,5.482784914343036,0.761855471447852,3.9091417667113078,-4.248584747758791,94.27474858659556,44.42215090441168,1.5736431476317274,6,-2.144998550415032,-2.3499984741210866,-0.9999980926513601,-1.2549991607665945,2.1000022888183665,0,0.015605323138358385,1.0645304193738696,62.290000915527344,-1.8085254896230998,62.02999877929688,2.29727612017242,61.86000061035156,0.015605323138358385 9653,2018-06-26,63.4000015258789,63.90999984741211,63.290000915527344,63.41999816894531,2157100.0,-0.0006304713382077054,-4.1667037543313095,-0.01886480105948733,82.2222370235185,49.765175058531455,-2.2891818223685334,-2.2925439540693446,-1.2274260598074207,-1.8722317097377328,17.049185633166392,0.6199989318847656,-0.6182314756479457,2.2685014724731403,-0.9506408510386066,5.487643795984887,0.6589303107172668,3.8780726342290137,-3.768729019564944,79.84195384967953,23.082280060662164,1.6095711617558737,6,-1.8800010681152273,-2.2050018310546804,-1.2500019073486257,-1.2150020599365163,2.2699966430664134,1,0.016403799534655095,-1.172418329025368,63.43999862670898,1.0645304193738696,62.290000915527344,-1.8085254896230998,62.02999877929688,0.016403799534655095 9654,2018-06-27,63.9900016784668,64.15000152587889,63.0,63.2599983215332,1541000.0,0.009305995873629014,1.1904727304434077,-36.50629530712171,83.64964698727954,55.09629237859046,-2.362610547630595,-2.9893415295051327,-1.8236267810398488,-2.4556139184278436,17.510678463949546,1.150001525878892,-0.29315788479987503,2.8290016174316435,-0.4870262781791723,6.145029513042452,1.1709876696262356,4.487015565237051,-3.845281891221063,93.65080085921554,29.636387347713878,1.6580139478054052,6,-2.220001220703132,-2.675001144409187,-2.2250022888183594,-1.7700023651123047,2.3400001525878906,2,0.023128606085571546,-4.1667037543313095,63.4000015258789,-1.172418329025368,63.43999862670898,1.0645304193738696,62.290000915527344,0.023128606085571546 9655,2018-06-28,64.45999908447266,64.83999633789061,63.52999877929688,63.52999877929688,2029500.0,0.0073448569101071115,-1.8171981262869443,1.2739671624008346,84.53039692885166,60.2089208567051,-2.359617007210211,-3.5375365075798086,-2.2806288711516913,-2.9027807745116547,18.037747786200644,1.3099975585937287,-0.0088254840367199,3.233499145507814,-0.2930216632853444,6.760019954300972,1.4702387411112312,4.996759549904397,-3.7545398538182795,87.20546850816989,16.095734770343668,1.7632604043965805,6,-1.8100013732910227,-2.800001144409187,-2.6949996948242188,-2.0149993896484375,2.0200042724609517,3,0.019081653341659566,1.1904727304434077,63.9900016784668,-4.1667037543313095,63.4000015258789,-1.172418329025368,63.43999862670898,0.019081653341659566 9656,2018-06-29,64.65000152587889,64.98000335693361,63.88000106811523,64.33000183105469,1829300.0,0.00294760229762403,1.2448949404831198,0.344085580449055,96.04264332404722,66.61707062023487,-2.139725973007316,-3.7355547632304393,-2.4535483449726954,-3.0529682323774097,19.500468884296623,1.1000022888183807,0.41039454977703826,3.3070014953613125,-0.5133273357169088,7.127330326439541,1.3968370798221983,5.217165910900427,-3.2830163580667175,87.54710788533357,7.574668352282643,1.9101644155391129,6,-1.6749992370605185,-2.920000076293924,-2.90500164031981,-2.2050018310546733,1.6399993896484517,4,0.00850727624721137,-1.8171981262869443,64.45999908447266,1.1904727304434077,63.9900016784668,-4.1667037543313095,63.4000015258789,0.00850727624721137 9657,2018-07-02,65.15000152587889,65.30000305175781,64.44000244140625,64.76999664306639,1845500.0,0.007733951866959465,1.5293840457757273,1.187516391292998,95.89907773322614,72.76385322112688,-2.2088873745807973,-4.165595338738839,-2.9177303503654386,-3.504572436247102,20.81509564645102,0.8600006103515625,0.823786123008027,3.6270013809203974,-0.5563803959789624,7.810383157819757,1.535310492470714,5.718692269370081,-3.1326730840248587,93.47820318045754,7.636054991759039,2.091690888449681,7,-1.8099994659423686,-3.2600002288818217,-3.3900022506713725,-2.7050018310546733,1.4399948120117188,0,0.018726035182340395,1.2448949404831198,64.65000152587889,-1.8171981262869443,64.45999908447266,1.1904727304434077,63.9900016784668,0.018726035182340395 9658,2018-07-03,65.18000030517578,65.77999877929689,64.94000244140625,65.15000152587889,951700.0,0.0004604570774258132,-2.7333423756400888,0.07894314166402712,99.349639991465,79.09127695586558,-1.9045981226591735,-4.060383935936834,-2.9127582537213996,-3.4797614710091054,21.597699329066955,0.8399963378906392,1.1969616189887944,3.439000129699707,-1.0344820876261878,7.912482347025595,1.2022590210367596,5.675741238362654,-2.5061369413409906,78.41731159778213,-12.534627758157868,2.236741108662945,7,-1.4750003814697266,-3.0500011444091726,-3.2925004959106445,-2.7350006103515625,1.8000030517578267,1,0.005523175953759285,1.5293840457757273,65.15000152587889,1.2448949404831198,64.65000152587889,-1.8171981262869443,64.45999908447266,0.005523175953759285 9659,2018-07-05,65.68000030517578,65.70999908447266,64.94999694824219,65.18000030517578,1672800.0,0.007671064707870157,1.7143051771117166,16.667344862657416,99.32208233547647,84.77727024481543,-2.017956297107361,-4.280517854557587,-3.3838290799425295,-3.947035225106383,21.330396162145774,0.7600021362304688,1.5953918264396236,3.622000122070311,-1.0300700627556552,8.274070306896277,1.2959650296573244,5.948035214483298,-2.3849098582485695,95.55562337239522,4.250825517628584,2.326035092412984,7,-1.8550014495849467,-3.5500011444091726,-3.655000686645508,-3.2350006103515625,1.4700012207031108,3,-0.0001522858736905386,-2.7333423756400888,65.18000030517578,1.5293840457757273,65.15000152587889,1.2448949404831198,64.65000152587889,-0.0001522858736905386 9660,2018-07-06,66.41000366210939,66.47000122070311,65.70999908447266,65.76000213623047,1519900.0,0.011114545577675328,-1.0266517471135372,1.300003051757841,99.32093200382377,89.6957455952111,-2.303561722873539,-4.6977005787299575,-4.082271712230408,-4.642609250560049,21.07548063991029,0.7900009155273295,1.9635810683059702,4.000503349304211,-0.8573834333983683,8.858390132006782,1.5715599579529282,6.4294467406555,-2.617931548708242,97.68349208266366,7.056309268000746,2.4289433913512863,7,-2.010002136230483,-3.9350032806396698,-4.310004234313979,-3.9650039672851705,0.4799957275390483,4,-0.0012046653612872715,1.7143051771117166,65.68000030517578,-2.7333423756400888,65.18000030517578,1.5293840457757273,65.15000152587889,-0.0012046653612872715 9661,2018-07-09,64.02999877929689,66.40000152587889,63.79999923706055,66.40000152587889,2067600.0,-0.03583804775741073,1.194092215773206,-3.646149512306648,69.55974100379748,89.98848859238731,0.3902579218045048,-2.0635684828061542,-1.72350156795995,-2.2389507291353965,20.052283935212735,2.6100044250488423,2.2764353686077996,1.3919984817505053,-3.3091271817212373,6.093124145222248,-0.958564349985366,3.7425613134863767,2.4400024414062216,8.614208665214708,-78.84108961324213,2.350562831735872,7,0.7050018310546733,-1.5549983978271698,-1.8924989700317525,-1.5849990844726705,2.720001220703111,0,0.03826338629306503,-1.0266517471135372,66.41000366210939,1.7143051771117166,65.68000030517578,-2.7333423756400888,65.18000030517578,0.03826338629306503 9662,2018-07-10,64.52999877929689,64.83000183105469,63.18999862670898,63.81000137329102,2444800.0,0.00780883975530644,1.4848467333852233,-0.3037960217743378,68.1578782258652,88.42578205931471,0.06831889261799517,-2.2098281364327903,-2.2674111570262454,-2.6966613247524975,18.327820201337573,1.6400032043457102,2.552961514744908,1.595498466491712,-2.769282139095324,5.960279072078741,-0.5868918363018025,3.7778887692852265,1.9400024414062216,40.85363087948547,-43.81754356227791,2.182390302793515,7,0.2050018310546733,-2.0549983978271698,-2.3924989700317525,-2.0849990844726705,2.720001220703111,1,0.02727416968114249,1.194092215773206,64.02999877929689,-1.0266517471135372,66.41000366210939,1.7143051771117166,65.68000030517578,0.02727416968114249 9663,2018-07-11,65.30999755859375,65.41999816894531,64.44999694824219,64.59999847412111,1259700.0,0.012087382520563628,1.0860234460241023,0.9861133922847175,70.80818194953557,86.9989526106765,-0.4607025336901245,-2.654971736458009,-3.0770359083179883,-3.4482469547958914,16.670383350943048,0.970001220703125,2.7911850230730693,2.0764974594116197,-2.0620576318339516,6.215052550657198,0.007219913788830468,4.145775005034409,1.090003967285142,64.63406266100546,-17.901726283220597,2.0692775456227883,7,-0.4799976348877095,-2.8349971771240305,-3.1424970626831055,-2.8649978637695312,2.6300048828125,2,0.019598818360825776,1.4848467333852233,64.52999877929689,1.194092215773206,64.02999877929689,-1.0266517471135372,66.41000366210939,0.019598818360825776 9664,2018-07-12,65.58000183105469,65.69000244140625,65.04000091552734,65.38999938964844,1882600.0,0.0041341951087763285,2.170710829921846,0.2676094174788633,71.1561387475618,85.51292392386652,-0.5380257424789079,-2.5459384167928647,-3.3867122724546093,-3.6975598252974393,15.433060397070363,0.6500015258789062,2.8529023563770295,2.0230016708374023,-1.754105498720719,5.800108840395524,0.1344480860583417,3.911555255616463,0.6915995788574065,72.86589372587505,-8.23983085376139,1.8885535847790615,7,-0.750001907348647,-3.105001449584968,-3.287501335144043,-3.1350021362304688,2.6800003051757812,3,0.02134799461405268,1.0860234460241023,65.30999755859375,1.4848467333852233,64.52999877929689,1.194092215773206,64.02999877929689,0.02134799461405268 9665,2018-07-13,65.19000244140625,65.69999694824219,64.73999786376953,65.65000152587889,2506300.0,-0.005946925568150241,2.42862981784493,-2.4210167041438377,67.0187797631307,82.2880501948758,-0.03753256132324623,-1.8299787312919662,-3.0323857274199355,-3.2726403598190643,14.358449279786479,0.9599990844726562,2.8304891639720466,1.366502189636229,-2.0469234091231954,4.779927788395646,-0.3402106097434796,3.0732149890159377,0.9583348571777179,62.305358515858664,-17.033869427412235,1.7067127993797093,7,-0.3600025177002095,-2.7150020599365305,-3.432501792907715,-3.125001907348633,3.05999755859375,4,0.030065945866995847,2.170710829921846,65.58000183105469,1.0860234460241023,65.30999755859375,1.4848467333852233,64.52999877929689,0.030065945866995847 9666,2018-07-16,65.04000091552734,65.25,64.69000244140625,65.19999694824219,1725400.0,-0.0023009897263576162,3.3076381349217994,0.3478181546779999,60.63830164990556,78.37018618561795,0.1940104313442106,-1.4021786102004654,-2.9244042128459284,-3.075782076736587,13.93060387987932,0.55999755859375,2.7327198344525243,0.9945005416870174,-2.098708729644571,4.087709813018613,-0.5521040939787838,2.5411051773528115,0.9900028361816311,73.70531975847334,-3.589977011135005,1.5466046356657968,7,-0.21000099182130327,-2.5650005340576243,-3.402501106262207,-3.095001220703125,2.7299957275390483,0,0.0284440105793331,2.42862981784493,65.19000244140625,2.170710829921846,65.58000183105469,1.0860234460241023,65.30999755859375,0.0284440105793331 9667,2018-07-17,64.91999816894531,65.22000122070311,64.83000183105469,65.19000244140625,1480100.0,-0.0018450606533337854,1.3636195496371453,1.6875685470411521,59.999959845364536,73.9979995027179,0.31062129293727025,-1.0194063772251098,-2.8457809867349013,-2.9126574762245454,14.128758710482309,0.3899993896484233,2.5731178754591753,0.6744977951049833,-2.0648342188619893,3.413829809071956,-0.6951682118785101,2.0441638020884696,0.996405377763665,37.60009765625,-37.74660345537805,1.3696660069834878,7,-0.08999824523927202,-2.444997787475593,-3.314997673034668,-2.9749984741210938,2.3100051879882955,1,0.02818856874105813,3.3076381349217994,65.04000091552734,2.42862981784493,65.19000244140625,2.170710829921846,65.58000183105469,0.02818856874105813 9668,2018-07-18,64.72000122070311,65.18000030517578,64.33000183105469,65.04000091552734,1236200.0,-0.0030806678047300418,1.8333354526149817,1.1851653009325194,55.062402747847706,69.0802573263147,0.49003811550046805,-0.618797120208896,-2.6780901296193633,-2.6943742327422413,14.879282907836199,0.8499984741210938,2.3246297335152377,0.32700080871580894,-2.156868856359935,2.81087047379156,-0.9149340238220702,1.568935641253681,1.0873461292058693,28.4672101933519,-42.72324652488852,1.2419348325378745,7,0.10999870300292969,-2.180000305175774,-3.395001411437974,-3.015001296997056,2.589996337890639,2,0.03909145135318037,1.3636195496371453,64.91999816894531,3.3076381349217994,65.04000091552734,2.42862981784493,65.19000244140625,0.03909145135318037 9669,2018-07-19,65.23999786376953,65.55999755859375,64.83999633789061,64.93000030517578,1259100.0,0.008034558610299891,-1.9387475477219938,-0.9687432944710248,55.37188519352991,64.19702990294871,-0.11056350821819194,-0.9197452368305505,-3.163764562702241,-3.1892027424787983,15.849489527467034,0.8399963378906392,2.0565683387187406,0.6779975891113281,-1.5241897471394168,2.88018492536208,-0.42309607901404434,1.7790912572367006,0.4626555372114467,66.42330482045799,-2.628117834536681,1.101093668125375,7,-0.44499778747560015,-2.504997253417976,-3.9674978256225586,-3.5349979400634766,2.5600051879882812,3,0.04138572449488298,1.8333354526149817,64.72000122070311,1.3636195496371453,64.91999816894531,3.3076381349217994,65.04000091552734,0.04138572449488298 9670,2018-07-20,64.83999633789061,65.27999877929689,64.23999786376953,65.19000244140625,1554200.0,-0.006131231437410234,2.9245407957619207,-1.129060838747831,51.27171744923189,62.165027285774755,0.048402012074561185,-0.31455945563664045,-2.7111369856353917,-2.7493380667922835,16.454322105637797,1.040000915527358,1.7494862730819278,0.137496185302723,-1.71536413427863,1.9903565048840761,-0.7889339744879464,1.0639263450933996,0.7621508721194914,45.45444036644114,-20.37928112807966,0.9264301597906759,7,-0.39499855041502485,-2.0399951934814453,-3.817496299743638,-3.134996414184556,2.260002136230497,4,0.052745311404980955,-1.9387475477219938,65.23999786376953,1.8333354526149817,64.72000122070311,1.3636195496371453,64.91999816894531,0.052745311404980955 9671,2018-07-23,64.30000305175781,64.91000366210939,64.16000366210939,64.91000366210939,1538300.0,-0.008328089399000205,1.459013933011367,1.7428284942017311,44.34089059695182,59.518695327006604,0.7048451704808372,0.40447681345796127,-2.147885823129293,-2.1618382958640723,16.907872818154,0.75,1.3908091187640395,-0.5029972076415987,-1.9860261065616527,0.9800316912784623,-1.2445116571016257,0.23851724181842826,1.2599945068359375,9.999999999999085,-50.174897935373345,0.7415144494600296,7,0.6299972534179688,-1.3700027465820384,-3.462503433227539,-2.595003128051758,2.6399993896484375,0,0.06143074278025562,2.9245407957619207,64.83999633789061,-1.9387475477219938,65.23999786376953,1.8333354526149817,64.72000122070311,0.06143074278025562 9672,2018-07-24,64.43000030517578,64.61000061035156,63.27000045776367,64.08999633789061,1708600.0,0.0020217301282758893,2.8285468278274895,-0.5573829952222631,45.07227371979574,56.65914996814662,0.6248847183819919,0.37149773203137215,-2.2429637419694046,-2.2384604147453047,16.73109755150291,1.3400001525878906,0.9567587943514297,-0.42250003814697834,-1.7742536941040328,0.929253617810069,-1.0983768661255056,0.2533767898315489,1.0351972961425844,50.65507930082674,-6.914344312094379,0.675876827978525,7,0.05499839782714844,-0.9650001525878977,-3.817500114440918,-2.7250003814697266,3.0100021362304688,1,0.05183914825501401,1.459013933011367,64.30000305175781,2.9245407957619207,64.83999633789061,-1.9387475477219938,65.23999786376953,0.05183914825501401 9673,2018-07-25,64.44000244140625,65.08999633789061,64.25,64.25,1821600.0,0.00015524035671421466,-7.84195309990348,0.5588241893862663,41.292153192182475,53.340929350882256,0.5347280624416726,0.4673669074458786,-2.2149537122521537,-2.1919326382378586,16.12825788985372,0.8399963378906108,0.854403626247219,-0.4644979476928768,-1.6508858184619442,0.7218899230761906,-1.0576918830774105,0.1286959876916569,0.9341872009277381,51.09185436167041,-1.6034782939010483,0.5931939353845342,7,0.04499626159667969,-0.720001220703125,-3.9725027084350586,-2.7350025177001953,3.3899993896484375,2,0.043296101952575716,2.8285468278274895,64.43000030517578,1.459013933011367,64.30000305175781,2.9245407957619207,64.83999633789061,0.043296101952575716 9674,2018-07-26,65.47000122070311,65.58000183105469,64.75,64.83999633789061,2340700.0,0.015983841407104515,-1.0493934142115104,3.315772566655959,43.66575017942429,50.746148286025985,-0.572745540873072,-0.47017508591353874,-3.178068960729007,-3.1818308815363707,15.668290079086539,1.1399993896484375,0.7617639368156688,0.4915008544921733,-0.6379764555577339,1.6209781645420875,-0.07323780053278028,1.0562395095171269,-2.2800025939941335,95.23807164690726,46.240965000939376,0.5647386550249571,7,-1.045000076293931,-1.5450000762939453,-4.822501182556138,-3.765001296997056,2.1100006103515767,3,0.028104418872513914,-7.84195309990348,64.44000244140625,2.8285468278274895,64.43000030517578,1.459013933011367,64.30000305175781,0.028104418872513914 9675,2018-07-27,65.69000244140625,66.19999694824219,65.37999725341797,65.48999786376953,2716000.0,0.0033603362853393826,-2.904706544840239,0.31746512303817087,65.77951897052364,51.31739465498356,-0.7983143333352274,-0.6253656051979561,-3.315968000495033,-3.346792459547288,14.842350650524219,0.8199996948242188,0.5695206358028884,0.6500019073486385,-0.4944502881578501,1.794454102855127,0.07777580959539421,1.2222280051018828,-2.4522037506103587,82.59402328660649,27.311910693840787,0.5722260977532445,7,-0.9550037384033203,-1.6400012969970845,-5.027502059936523,-3.9850025177001953,2.5699996948242188,4,0.03212057439385285,-1.0493934142115104,65.47000122070311,-7.84195309990348,64.44000244140625,2.8285468278274895,64.43000030517578,0.03212057439385285 9676,2018-07-30,65.19999694824219,65.52999877929689,64.84999847412111,65.51000213623047,2724700.0,-0.00745936177428419,2.8857329700269325,-1.5499904634751096,56.38093494233616,50.915280776869295,-0.3165112103728944,-0.09701728949630706,-2.7291634106535128,-2.7973316742694436,13.693726467371484,0.840003967285142,0.3283432458781448,0.1324966430664034,-0.998854324860531,1.2638476109933379,-0.4331788408970709,0.6981721270298777,-1.8437103271484432,65.8702662870192,8.401055329701784,0.5656754839634673,7,-0.4649982452392578,-1.0299968719482422,-4.462496757507324,-3.494997024536133,3.7300033569335938,0,0.029141129061512006,-2.904706544840239,65.69000244140625,-1.0493934142115104,65.47000122070311,-7.84195309990348,64.44000244140625,0.029141129061512006 9677,2018-07-31,66.37000274658203,66.5,64.55000305175781,65.37000274658203,2810000.0,0.0179448750475959,2.095246745382985,-3.225752467206458,59.39719741845414,51.39692462915889,-1.40718396199901,-1.2342162302569335,-3.7893578477536067,-3.9103746671406583,12.529027890277083,1.9499969482421875,0.1759449215397666,1.241502380371088,-0.03129580675874877,2.514300567500925,0.6051032868061696,1.8779014739360065,-2.8999677124023506,94.22234429253471,36.10376631524334,0.6363990935649193,7,-1.4850025177001953,-1.9550018310546875,-5.5450029373168945,-4.665002822875977,2.9199981689453125,1,0.008588212614675239,2.8857329700269325,65.19999694824219,-2.904706544840239,65.69000244140625,-1.0493934142115104,65.47000122070311,0.008588212614675239 9678,2018-08-01,65.54000091552734,65.91999816894531,64.91999816894531,65.91999816894531,1960000.0,-0.01250567721420548,4.2631959363141725,-0.37999725341796875,49.67741220972944,50.76420540873662,-0.5013558162995793,-0.3961732092447079,-2.8482210234107868,-3.0319692905865736,10.962767813960063,1.4500045776367188,0.09180463622051604,0.39350051879883097,-0.892478342934325,1.679479380531994,-0.24948891206774704,1.036489949665409,-1.8881679833984464,50.76920067295278,-5.257405096026282,0.6429894308665799,8,-0.6550006866455078,-0.7900009155273438,-4.347500801086426,-3.835000991821289,3.0199966430664062,2,0.02898995269053728,2.095246745382985,66.37000274658203,2.8857329700269325,65.19999694824219,-2.904706544840239,65.69000244140625,0.02898995269053728 9679,2018-08-02,65.66999816894531,65.95999908447266,64.93000030517578,65.45999908447266,1583200.0,0.0019834795789142046,1.6075888243985823,-0.5526331640130905,54.04036641629246,51.07183307174334,-0.6302170921619279,-0.5554356952773816,-2.8703736003017895,-3.1177445014664187,9.323430243674899,1.029998779296875,0.023260812432766897,0.5239978790283146,-0.7611148966071966,1.809110654663833,-0.11855850878944807,1.1665542668460773,-1.847275212744151,57.435736922414804,2.112332985639398,0.6425563878177576,8,-0.7849979400634766,-0.9199981689453125,-4.312498092651367,-3.964998245239258,3.4500045776367188,3,0.03289178806663684,4.2631959363141725,65.54000091552734,2.095246745382985,66.37000274658203,2.8857329700269325,65.19999694824219,0.03289178806663684 9680,2018-08-03,66.33000183105469,66.72000122070311,65.40000152587889,65.69999694824219,1375000.0,0.010050307301843198,-1.146348422632659,3.0000363306085376,59.99999999999995,52.811734116526466,-1.1808113709935952,-1.2877645598255612,-3.4455224563356097,-3.72780223520882,7.2956983405806115,1.3199996948242188,0.03723935313439597,1.1880016326904297,-0.08094161840158165,2.456944883782434,0.5535300071444311,1.8224732582364283,-2.3466422522255925,82.02766273125577,27.830270987625887,0.6344716255460031,8,-1.335000991821289,-1.375001907348647,-4.78750133514405,-4.625001907348633,2.6299972534179688,4,0.01884516757867427,1.6075888243985823,65.66999816894531,4.2631959363141725,65.54000091552734,2.095246745382985,66.37000274658203,0.01884516757867427 9681,2018-08-06,66.48000335693361,66.87999725341797,66.26999664306639,66.40000152587889,1438900.0,0.002261443113796169,-2.5881165013685403,0.12698604921531348,62.037070832062774,54.69671157344503,-1.1052932738930252,-1.3120777052582042,-3.530065640463448,-3.8344620945972423,7.362425721313494,0.6100006103515767,0.016690437850087392,1.215502929687517,-0.07430405739467005,2.505309916769704,0.5705994361464235,1.8604064232286106,-2.2777124467545917,82.83283725773398,25.439824671264333,0.6449034935410938,8,-0.9150047302246236,-1.4450054168701314,-4.3250055313110565,-4.775003433227553,2.2199935913085795,0,0.02677495020179199,-1.146348422632659,66.33000183105469,1.6075888243985823,65.66999816894531,4.2631959363141725,65.54000091552734,0.02677495020179199 9682,2018-08-07,66.29000091552734,66.40000152587889,65.75,66.37000274658203,1405300.0,-0.0028580389863419597,8.285776566759175,-0.9999999999996447,62.13290222006826,57.01235035432124,-0.6970003752171436,-1.0366070882077594,-3.287391089441968,-3.6124808497867917,7.786618568588326,0.730003356933608,0.06249432899851115,0.9375003814697322,-0.38114230252867287,2.2561430654681374,0.2781790394705297,1.5968217234689348,-1.8199393710244323,69.89813196523174,8.48077252023785,0.6593213419992032,8,-0.5750007629394531,-1.2550029754638672,-3.9374990463256694,-4.559999465942376,2.7600021362304688,1,0.039825001556608175,-2.5881165013685403,66.48000335693361,-1.146348422632659,66.33000183105469,1.6075888243985823,65.66999816894531,0.039825001556608175 9683,2018-08-08,66.58999633789061,66.73999786376953,65.90000152587889,66.08999633789061,1658600.0,0.004525500350279765,1.0999828339277489,-6.249856952126645,60.79997460940586,58.91615306876363,-0.7375031400689096,-1.3025751161791987,-3.54110334246635,-3.8860925789492455,7.870840417175751,0.8399963378906392,0.2325277836144437,1.1734958648681442,-0.2560463898876293,2.6030381196239176,0.45872473749025744,1.888266992246031,-1.878941222496195,85.12813490355575,23.338368605676244,0.7147711273778857,8,-0.8749961853027202,-1.5549983978271342,-3.974994659423814,-4.6999950408935405,2.2100067138672017,2,0.040546699596383684,8.285776566759175,66.29000091552734,-2.5881165013685403,66.48000335693361,-1.146348422632659,66.33000183105469,0.040546699596383684 9684,2018-08-09,66.98000335693361,67.04000091552734,66.44999694824219,66.58999633789061,1820000.0,0.005856840974491462,1.31373135668018,0.7800140380859943,67.14745607911094,59.06814608082888,-0.9954759547433838,-1.6678302981779325,-3.896749524752863,-4.236322514533512,7.839851361473333,0.5900039672851562,0.4140340892973171,1.4935028076172046,-0.09771426291815999,3.084719878152576,0.6978942723495152,2.289111342884894,-2.052054027736844,96.34161091934328,31.1435917803187,0.7956085352676858,8,-1.1850013732910298,-1.865003585815444,-4.06250381469728,-4.850004196166999,1.6399993896484233,3,0.023589043333432258,1.0999828339277489,66.58999633789061,8.285776566759175,66.29000091552734,-2.5881165013685403,66.48000335693361,0.023589043333432258 9685,2018-08-10,67.15000152587889,67.69999694824219,66.87999725341797,67.15000152587889,1943200.0,0.0025380436014517116,-2.036987849675209,0.0,74.2758920970371,61.05647465357343,-1.0466614726631462,-1.7744377441502195,-4.021643537072109,-4.361478807256368,8.264490915119985,0.8199996948242188,0.6497358218550175,1.5655010223388501,-0.18252706589137802,3.3135291105690783,0.6914869782237361,2.439515066453964,-1.9686060063224602,71.7950624046317,-0.3692254001721125,0.8740140441151125,8,-1.025001525878892,-1.705003738403306,-4.172502517700167,-5.020002365112283,1.1899948120117188,4,0.029337322054176385,1.31373135668018,66.98000335693361,1.0999828339277489,66.58999633789061,8.285776566759175,66.29000091552734,0.029337322054176385 9686,2018-08-13,66.88999938964844,66.94000244140625,66.41000366210939,66.66000366210939,2507200.0,-0.0038719602430724587,2.2120959911221223,100.0,70.49991416963894,62.29010984814953,-0.5830343031516492,-1.4427000298987451,-3.691871008211322,-4.053699663777124,8.571982249439099,0.7399978637695028,0.800617384219521,1.212998962402338,-0.6079801414675075,3.0339780662721907,0.3025094104674082,2.123488514337268,-1.3559996700760024,58.46159865409445,-15.745023203071177,0.910489551934925,8,-0.5800018310546875,-1.4450016021728516,-3.452498435974121,-4.414999008178718,0.06999969482421875,0,0.030946325515209372,-2.036987849675209,67.15000152587889,1.31373135668018,66.98000335693361,1.0999828339277489,66.58999633789061,0.030946325515209372 9687,2018-08-14,66.75,67.25,66.63999938964844,66.80999755859375,1724400.0,-0.0020929793829554955,-3.35716621253406,-0.2608637961918824,68.84168000458011,64.41947293646626,-0.42852802518227406,-1.2211826621169735,-3.4574663027137547,-3.8683280003659206,8.978565027008514,0.6100006103515625,0.7786979543734276,0.981499481201169,-0.8630751289201584,2.8260740913224893,0.059212176140505335,1.9037867862618327,-0.9127606684137959,47.222257543583446,-28.67274894155397,0.922287305060661,8,-0.4350013732910156,-1.305002212524414,-3.1449995040893555,-4.2749996185302805,0.40000152587889204,1,0.029213437426849342,2.2120959911221223,66.88999938964844,-2.036987849675209,67.15000152587889,1.31373135668018,66.98000335693361,0.029213437426849342 9688,2018-08-15,67.25,67.83000183105469,66.76000213623047,66.94999694824219,1611600.0,0.0074906367041198685,-2.14709182299614,-5.000254323499491,65.89278561755634,65.73640840327337,-0.7380720446134745,-1.6041697497144298,-3.8317708424297052,-4.304897875122776,10.05588415102194,1.0800018310546875,0.8755252177799946,1.3549995422363281,-0.5333084629686198,3.243307547441276,0.4108455396338542,2.299153544838802,-1.151974602081964,59.15474796101441,-13.703041507170724,0.9441540026024772,8,-0.6349983215332031,-1.6999988555908203,-3.6449995040893555,-4.7749996185302805,-0.01000213623046875,2,0.026765844635803893,-3.35716621253406,66.75,2.2120959911221223,66.88999938964844,-2.036987849675209,67.15000152587889,0.026765844635803893 9689,2018-08-16,67.94000244140625,67.94000244140625,66.76999664306639,67.16999816894531,2392500.0,0.010260259351765777,2.038959237461147,2.566654798840344,68.53370369904853,66.68459770316765,-1.1982171072964292,-2.1940113193190314,-4.337756258327879,-4.93719257662444,10.870090200766095,1.170005798339858,0.8862294404808324,1.9100017547607422,-0.15859107032467534,3.9785945798461597,0.8757053422180405,2.944298167303444,-1.5648608141863463,100.0,27.201687102742227,1.034296412542708,8,-1.095001220703125,-2.335000991821289,-4.287502288818374,-5.4650020599365305,-1.3000030517578125,3,0.012658236376915877,-2.14709182299614,67.25,-3.35716621253406,66.75,2.2120959911221223,66.88999938964844,0.012658236376915877 9690,2018-08-17,68.26000213623047,68.48000335693361,67.66000366210939,67.83999633789061,1975900.0,0.0047100336079646254,-1.1025871766030013,0.545459049204386,75.93217358245606,68.2284980087669,-1.3585183562692862,-2.3659596287798195,-4.467516017155319,-5.215400073041266,12.307977256109263,0.8199996948242188,1.0458597579903142,2.0590011596679716,-0.15566699620538316,4.273669315541326,0.9516670817313013,3.166335237604642,-1.6031855624570284,89.37192013828673,15.048818487945937,1.1073340779366763,8,-1.1450004577636719,-2.385000228881836,-4.607501983642592,-5.785001754760749,-2.5100021362304688,4,0.005273961310945818,2.038959237461147,67.94000244140625,-2.14709182299614,67.25,-3.35716621253406,66.75,0.005273961310945818 9691,2018-08-20,68.25,68.45999908447266,67.94999694824219,68.36000061035156,1758100.0,-0.0001465299724208169,2.29036227603859,-0.26190259940781296,69.83113975434705,69.08385773479787,-1.196905853994366,-2.155367501288339,-4.2660468049951845,-5.162920267401546,13.747469088277843,0.5100021362304688,1.1804406585854679,1.851499176025385,-0.35385634067375804,4.056854692724528,0.7488214176758134,2.9541769343749564,-1.480003356933608,87.4998445099569,15.045565922280403,1.1026777583495704,8,-1.05999755859375,-2.374998092651367,-4.597499847412124,-5.7749996185302805,-3.2099990844726562,0,0.0013186276614007841,-1.1025871766030013,68.26000213623047,2.038959237461147,67.94000244140625,-2.14709182299614,67.25,0.0013186276614007841 9692,2018-08-21,67.76999664306639,68.20999908447266,67.38999938964844,68.16000366210939,1836300.0,-0.007033016218807475,2.3469521214480342,3.5454986822030605,75.3984998470648,70.70591609453776,-0.5418709027366475,-1.4886332226767678,-3.5684817849190438,-4.649505429609768,14.216338281760791,0.8600006103515625,1.216102784932616,1.2044960021972457,-0.8754986460163678,3.2844906504108593,0.16449867809043894,2.2444933263040525,-0.6579986572265568,58.72056918791232,-15.796089363693781,1.0399973241068066,8,-0.32499313354489345,-1.8949947357177592,-4.117496490478516,-5.294996261596673,-1.9300003051757812,1,-0.0119521558022182,2.29036227603859,68.25,-1.1025871766030013,68.26000213623047,2.038959237461147,67.94000244140625,-0.0119521558022182 9693,2018-08-22,67.23000335693361,67.84999847412111,66.91000366210939,67.77999877929689,1806200.0,-0.007968028816304096,1.724643129623282,1.4102192922395733,66.25001788135384,70.60620073923141,0.11002492775584471,-0.7682937868436142,-2.8362497452335447,-4.072354968742125,14.995942960545566,0.9399948120117188,1.2169890399453323,0.525002670288103,-1.315186693946032,2.365192034522238,-0.3950920118289645,1.4450973524051705,1.25,26.90087179990663,-47.720196373637506,0.9200946821170706,8,0.21500015258789062,-1.3550014495849751,-3.5775032043457315,-4.7550029754638885,-0.4700012207031392,2,-0.0011899721413067832,2.3469521214480342,67.76999664306639,2.29036227603859,68.25,-1.1025871766030013,68.26000213623047,-0.0011899721413067832 9694,2018-08-23,67.30999755859375,67.77999877929689,67.13999938964844,67.20999908447266,1613000.0,0.001189858659316867,-4.3333757192359,-0.18181692075073866,61.61132042724605,69.19902610925463,0.09137178425589809,-0.7413832923772361,-2.712019725076715,-4.118501038177996,16.26046504120657,0.6399993896484517,1.2394338210262532,0.5129970550537166,-1.2495625947116054,2.2755567048190386,-0.36828276982893726,1.3942768799363705,1.1386058044433724,25.477323199680313,-46.2154848906961,0.8812798248826577,8,0.13500595092774859,-1.4349956512451172,-3.624997138977065,-4.8349971771240305,-0.659996032714858,3,-0.0010399598479153838,1.724643129623282,67.23000335693361,2.3469521214480342,67.76999664306639,2.29036227603859,68.25,-0.0010399598479153838 9695,2018-08-24,67.80000305175781,67.83000183105469,67.01000213623047,67.27999877929689,1189600.0,0.007279832282530041,1.827576227934019,5.200122072175032,64.47366439737053,68.52944280122482,-0.33160662759610204,-1.1227729370746857,-3.0120748695571535,-4.578490992576128,16.98681717214676,0.8199996948242188,1.2722841852955895,0.8975025177001896,-0.8384572646703816,2.633462300070761,0.029522626514904005,1.7654824088854753,0.6178283172607593,57.41948503895886,-12.332778099854387,0.8679798911852837,8,-0.24000167846679688,-1.9250011444091797,-4.035002708435073,-5.325002670288093,-0.1300048828125,4,-0.017109197786080332,-4.3333757192359,67.30999755859375,1.724643129623282,67.23000335693361,2.3469521214480342,67.76999664306639,-0.017109197786080332 9696,2018-08-27,67.09999847412111,67.94000244140625,66.75,67.83000183105469,1718900.0,-0.010324550827856549,1.5052562259574844,-1.4038410751489296,57.98813006368378,67.32349280779188,0.4484815952160375,-0.2878867251796038,-2.1501936856273147,-3.8583041176249395,18.140992108208813,1.19000244140625,1.2138696555236521,0.10249786376954262,-1.4381362794350139,1.6431320069740991,-0.6678192078327356,0.8728149353718209,1.2876763407592762,23.972513260001495,-43.87094641794994,0.7703170716022785,8,0.5150032043456889,-1.2249965667724751,-3.4774990081787323,-4.6249980926513885,-0.3099975585937642,0,-0.02011920275440504,1.827576227934019,67.80000305175781,-4.3333757192359,67.30999755859375,1.724643129623282,67.23000335693361,-0.02011920275440504 9697,2018-08-28,66.94000244140625,67.23999786376953,66.79000091552734,66.98000335693361,1402000.0,-0.002384441674414761,-1.647009985414563,0.05479552271565445,53.549751929011336,65.95204462017577,0.7132719898025925,-0.08748355921757422,-1.8371587944583325,-3.673582134646807,18.549928628019735,0.4499969482421875,1.0928653232622878,-0.08599815368651775,-1.598589997824675,1.4265936904516394,-0.8422940757556034,0.6702977683825679,1.3821653808789165,15.966558957788376,-47.63784202300995,0.7562959220690809,8,0.6749992370605469,-1.0650005340576172,-3.0100021362304688,-4.4650020599365305,0.3399963378906392,1,-0.02838364888830125,1.5052562259574844,67.09999847412111,1.827576227934019,67.80000305175781,-4.3333757192359,67.30999755859375,-0.02838364888830125 9698,2018-08-29,67.44000244140625,67.52999877929689,66.90000152587889,67.05000305175781,1313600.0,0.007469375287783464,1.2105474501405329,-9.749761586874278,54.56348215191266,64.39979778160512,0.271622153119921,-0.4615033390290364,-2.2025568693027537,-4.139310802192114,19.08489148346107,0.6299972534179972,1.0261596344115276,0.31900177001952557,-1.0304924123507675,1.6684959523898186,-0.35574532116562807,0.9937488612046792,0.8192786679875042,57.98327947889419,-1.418943846783165,0.674747091185149,8,0.17499923706054688,-1.0750007629394531,-3.46500301361084,-4.9650020599365305,0.8399963378906392,2,-0.023724882052099106,-1.647009985414563,66.94000244140625,1.5052562259574844,67.09999847412111,1.827576227934019,67.80000305175781,-0.023724882052099106 9699,2018-08-30,67.83000183105469,68.04000091552734,67.44999694824219,67.69999694824219,1219700.0,0.00578290888982802,1.1454570675544458,0.3333463750537971,56.463878602748224,62.23665389497091,-0.1515598897235293,-0.7182063640220093,-2.4535487245194503,-4.487632970190177,19.787585634721143,0.5999984741210938,0.9917711422122579,0.6010009765625028,-0.596749783513431,1.7987517366384367,0.002125596524535922,1.1998763566004698,0.36890803396332217,83.72101275704831,24.817059737013594,0.5988753800379674,8,-0.22500228881835938,-1.3149986267089844,-3.72750186920166,-5.355001449584968,0.9099960327148438,3,-0.015774726020047702,1.2105474501405329,67.44000244140625,-1.647009985414563,66.94000244140625,1.5052562259574844,67.09999847412111,-0.015774726020047702 9700,2018-08-31,67.58000183105469,68.16000366210939,67.36000061035156,67.73999786376953,1410800.0,-0.0036856847007417093,-1.6666836209199003,-1.2306924882629109,56.5714518229167,60.76335523592309,-0.009120946697933618,-0.38974011044675194,-2.0700605652552895,-4.195708969823556,19.96150950434343,0.8000030517578267,0.9496726528594479,0.28850097656250284,-0.840192738537354,1.4171946916623597,-0.2758458809874327,0.8528478341124384,-0.8300018310546875,58.865225201826135,-0.09077142703922902,0.5643468575499301,8,-0.10000228881835938,-1.0649986267089844,-3.405000686645508,-5.105001449584968,1.4799957275390625,4,-0.01376147203281719,1.1454570675544458,67.83000183105469,1.2105474501405329,67.44000244140625,-1.647009985414563,66.94000244140625,-0.01376147203281719 9701,2018-09-04,68.26000213623047,68.87000274658203,67.62000274658203,67.93000030517578,2139300.0,0.010062152807804425,-1.6315874010183267,-2.062562586428878,63.03974004719952,59.390159702604734,-0.7683538596084958,-0.9797839791084755,-2.6143007398904956,-4.818068824324811,20.239928388325655,1.2900009155273438,0.8413098009649644,0.8795013427734375,-0.2604254229604237,2.0194281085072987,0.3095379599065069,1.449464725640368,-1.4818020629882795,70.67307339617797,9.810129717650248,0.5699633828669318,9,-0.4500007629394531,-1.5499992370605469,-3.867502212524414,-5.785001754760749,0.6199951171875,1,-0.008643480058902586,-1.6666836209199003,67.58000183105469,1.1454570675544458,67.83000183105469,1.2105474501405329,67.44000244140625,-0.008643480058902586 9702,2018-09-05,68.93000030517578,68.94000244140625,68.26000213623047,68.33999633789061,1594600.0,0.009815384529408,1.2294790819836159,1.787880889628748,64.09396445674486,59.150598210981514,-1.4041641064751502,-1.519778966240949,-3.175027796713465,-5.4264244145691976,21.124280834807276,0.6800003051757812,0.6686068358755648,1.4174995422363281,0.2004638153414362,2.63453526913122,0.8089816787888822,2.026017405683774,-2.068128125000001,99.50969942442977,36.84314870754531,0.6085178634474454,9,-1.0849990844726562,-2.18499755859375,-4.477500915527344,-6.454999923706062,-1.4100036621093892,2,-0.031045979692063796,-1.6315874010183267,68.26000213623047,-1.6666836209199003,67.58000183105469,1.1454570675544458,67.83000183105469,-0.031045979692063796 9703,2018-09-06,69.29000091552734,69.51999664306639,68.70999908447266,68.91000366210939,1526000.0,0.005222698516722968,-1.0768997525357382,0.644058810598282,61.989335104040386,59.192599841736445,-1.6105955467994164,-1.7572244129808894,-3.4180316993954563,-5.73531595436566,21.94100557825007,0.8099975585937358,0.5722244010975146,1.6424999237060547,0.26756819680308297,3.0174316506090264,0.9550340602545759,2.3299657871575334,-2.3034409196777403,89.35203009377874,30.110481279992122,0.6874658634514854,9,-1.1550025939941406,-2.0700035095214844,-4.640000343322754,-6.80000114440918,-1.8000030517578125,3,-0.029008545384216156,1.2294790819836159,68.93000030517578,-1.6315874010183267,68.26000213623047,-1.6666836209199003,67.58000183105469,-0.029008545384216156 9704,2018-09-07,68.55999755859375,69.20999908447266,68.37000274658203,68.83000183105469,1729600.0,-0.010535479106481116,-1.5846283863092163,-0.7105426948019621,52.483405437837504,57.86034884623277,-0.7650903404363163,-0.9515701936841765,-2.596122497281513,-4.96766956187254,22.38416247807165,0.9199981689453125,0.4691405436261249,0.8334968566894503,-0.5613700309599068,2.2283637443388074,0.13606341286477175,1.5309303005141288,-1.3707626309668086,55.555516309627194,0.12008259916436259,0.6974334438246778,9,-0.4249992370605469,-1.3349990844726562,-3.742497444152832,-6.069997787475586,-0.6199951171875,4,-0.0040839963428757065,-1.0768997525357382,69.29000091552734,1.2294790819836159,68.93000030517578,-1.6315874010183267,68.26000213623047,-0.0040839963428757065 9705,2018-09-10,69.12000274658203,69.51000213623047,68.55999755859375,68.70999908447266,1327600.0,0.008168103966305962,-1.6760439277041113,-1.518508053122351,56.60092733556005,57.706215209774584,-1.2495680103417186,-1.429723209564969,-3.0709713707346964,-5.4795272730973466,22.443165343684317,0.9500045776367188,0.4633933514396915,1.2950019836425781,-0.2028776525043554,2.7928816197895117,0.5460621655691114,2.043941801716045,-1.744306881719936,78.94762203055039,26.429310013693055,0.7489398180734699,9,-0.9650039672851562,-1.6600036621093892,-4.302502632141113,-6.630002975463867,-0.0500030517578125,0,-0.0054977556092659086,-1.5846283863092163,68.55999755859375,-1.0768997525357382,69.29000091552734,1.2294790819836159,68.93000030517578,-0.0054977556092659086 9706,2018-09-11,68.95999908447266,69.41000366210939,68.81999969482422,69.15000152587889,1255500.0,-0.002314867704736656,-1.510648659178036,-0.46341644957197875,59.48964617642281,58.36620345948697,-0.8917543522395164,-1.1664958156276413,-2.832040195603838,-5.271019399766324,23.04500753076709,0.5900039672851705,0.49077759931567755,1.0314983367919979,-0.480353428137434,2.5433501017214297,0.27557245432727484,1.787424219256721,-1.4127591573542162,55.55555555555618,3.663913264665979,0.755925882464718,9,-0.7500000000000142,-1.3250007629394531,-3.9849987030029297,-6.359998703002937,0.3000030517578125,1,0.00145009390151829,-1.6760439277041113,69.12000274658203,-1.5846283863092163,68.55999755859375,-1.0768997525357382,69.29000091552734,0.00145009390151829 9707,2018-09-12,68.69999694824219,69.33000183105469,68.62000274658203,68.81999969482422,1535000.0,-0.003770332652005659,-4.07158233194365,0.6315852875040626,62.27037037508763,59.22252437317307,-0.39766069173897733,-0.7936027942238013,-2.510623440100403,-4.957305349464036,23.330960949823957,0.7099990844726562,0.4587657123980762,0.6739963531494197,-0.7677330780773275,2.115725784376167,-0.04686836246395387,1.3948610687627934,-0.9949364838479084,28.695300268025726,-25.268705015289576,0.720864715613374,9,-0.2599983215332031,-1.0649986267089844,-3.399998664855957,-6.019998550415039,0.5699996948242045,2,0.0026200918947840712,-1.510648659178036,68.95999908447266,-1.6760439277041113,69.12000274658203,-1.5846283863092163,68.55999755859375,0.0026200918947840712 9708,2018-09-13,69.05000305175781,69.09999847412111,68.37000274658203,68.84999847412111,1148000.0,0.005094703334256545,3.8667124437319904,-1.6666666666665482,63.897751896981646,60.048510294754564,-0.5534749619354926,-1.0559837517927235,-2.794848684711752,-5.25197696647156,23.074235214543986,0.7299957275390767,0.525930344277171,0.9340023040771541,-0.5283445036956493,2.3963491118499576,0.2028289001907524,1.6651757079635559,-1.1997476930697673,59.64918151276252,1.9958054151012945,0.7311734038863993,9,-0.6100044250488281,-1.3400039672851705,-3.675004005432129,-6.370004653930664,1.5199966430664062,3,-0.0221579484586637,-4.07158233194365,68.69999694824219,-1.510648659178036,68.95999908447266,-1.6760439277041113,69.12000274658203,-0.0221579484586637 9709,2018-09-14,68.80000305175781,68.87999725341797,68.05000305175781,68.77999877929689,1345200.0,-0.0036205646480943487,8.222533062054934,0.10001907304971672,58.305620893827566,60.241195747077995,-0.1692039815383879,-0.7781471939739362,-2.496735549387779,-4.95376162938765,22.555854470578073,1.0,0.6410292856568844,0.6410022735595646,-0.8498526616791509,2.13185720879828,-0.10442519405980022,1.3864297411789295,-0.8161683903195041,51.369895226399805,-6.052280251415127,0.7454274676193612,9,-0.23000335693359375,-0.8350028991699219,-3.425004005432129,-6.120004653930664,1.3899993896484375,4,-0.019040772236634584,3.8667124437319904,69.05000305175781,-4.07158233194365,68.69999694824219,-1.510648659178036,68.95999908447266,-0.019040772236634584 9710,2018-09-17,68.62000274658203,68.90000152587889,68.25,68.80000305175781,1831600.0,-0.0026162833894115556,2.421085389604052,-8.998093058740183,63.818182322603036,60.327689333233934,0.19426345990075333,-0.6005860515573005,-2.293255530159186,-4.729296630422915,21.64579939606527,0.650001525878892,0.7204489788472586,0.4430019378662138,-1.061617027621736,1.9476209033541636,-0.309307544877754,1.1953114206101816,-0.5699996948242188,41.911723457011306,-18.926103811509705,0.7523094827439734,9,0.16499710083007812,-0.6550025939941406,-3.16500186920166,-5.860002517700195,1.2999954223632812,0,-0.009909651383825602,8.222533062054934,68.80000305175781,3.8667124437319904,69.05000305175781,-4.07158233194365,68.69999694824219,-0.009909651383825602 9711,2018-09-18,68.33999633789061,68.69999694824219,67.97000122070311,68.45999908447266,1857200.0,-0.004080536250129607,1.433325280063117,0.6666807951511831,62.45540489908052,60.14562716016012,0.5440198523724575,-0.33043312220196697,-1.915812595880027,-4.418776043991755,20.536455340690374,0.7299957275390767,0.7587373183130524,0.15849571228025638,-1.3475800733479844,1.6645714979084971,-0.594542180533864,0.9115336050943768,1.1800003051757812,27.20551111310544,-37.6844473929317,0.7530378928141224,9,0.4050025939941406,-0.37499618530272016,-2.554997444152818,-5.249998092651353,3.3300018310547017,1,0.010681934387650305,2.421085389604052,68.62000274658203,8.222533062054934,68.80000305175781,3.8667124437319904,69.05000305175781,0.010681934387650305 9712,2018-09-19,66.95999908447266,68.45999908447266,66.62000274658203,68.44999694824219,1565400.0,-0.020193112779738676,1.4370777944512654,12.416364676710336,46.30767948674309,58.403220980460425,1.8050001501769373,1.0390419614048199,-0.4685245359939927,-3.02987090682511,19.977799321219408,1.839996337890625,0.7873721876558193,-1.1810016632080078,-2.7746853125510142,0.4126819861349986,-1.977843487879511,-0.3841598385365046,2.528997650146465,13.70955337201353,-49.903754322227186,0.7968418246715061,9,1.1050033569335938,1.1100006103515625,-1.0825014114379883,-3.8700008392333984,3.6299972534179688,2,0.03434891103950388,1.433325280063117,68.33999633789061,2.421085389604052,68.62000274658203,8.222533062054934,68.80000305175781,0.03434891103950388 9713,2018-09-20,67.15000152587889,67.29000091552734,66.26999664306639,66.86000061035156,1673400.0,0.0028375514337528607,2.578964275675653,-0.1946317659769384,44.60319440222716,57.52764197650372,1.4298830037805885,0.8882813213982246,-0.6127864744076561,-3.2067363777202473,20.088806353849115,1.0200042724609517,0.7196213858395737,-0.986999130249032,-2.5906806955944006,0.6166824350963367,-1.7888399129217163,-0.18515834757634764,2.224235449218739,33.46019958226967,-26.469093787207157,0.8018407826726821,9,0.7399978637695455,0.7449951171875,-1.2700033187866069,-4.060003280639634,1.7399978637695455,3,0.03157103602403466,1.4370777944512654,66.95999908447266,1.433325280063117,68.33999633789061,2.421085389604052,68.62000274658203,0.03157103602403466 9714,2018-09-21,67.23999786376953,67.68000030517578,66.0,66.87000274658203,3377700.0,0.001340228381915276,1.68800048828125,1.2758412038621025,47.231248097317916,56.48656650558793,1.26609738850766,0.835614273685394,-0.663757850343103,-3.289166229922259,20.03318917945526,1.6800003051757812,0.5863632958366765,-0.8935028076171818,-2.505070142963646,0.7180645277292825,-1.6992864752904069,-0.08771913994395675,1.9479846914062193,42.758524528490724,-16.59049947658609,0.8057836676732294,9,0.46500396728515625,0.5200004577636719,-1.157496452331543,-4.084997177124023,2.540000915527358,4,0.049524121606924876,2.578964275675653,67.15000152587889,1.4370777944512654,66.95999908447266,1.433325280063117,68.33999633789061,0.049524121606924876 9715,2018-09-24,66.63999938964844,67.26000213623047,66.62000274658203,67.16999816894531,1753200.0,-0.008923237554776753,-1.245643153526971,-1.4324480369515011,36.633685803456885,53.94701535303616,1.6509244870133273,1.4168973802161986,-0.018329069228371964,-2.6803829277641285,20.134317374288152,0.6399993896484375,0.4184795486728774,-1.4355010986328125,-3.175948957156578,0.304946759890953,-2.3057250278946952,-0.5652771693709298,2.2929445611132593,23.703707889933142,-32.79960041719949,0.8702239292618817,9,1.0250015258789062,1.1199989318847656,-0.41499805450439453,-3.4299983978271484,3.1100006103515625,0,0.05327135480600331,1.68800048828125,67.23999786376953,2.578964275675653,67.15000152587889,1.4370777944512654,66.95999908447266,0.05327135480600331 9716,2018-09-25,65.75,66.65000152587889,65.55999755859375,66.52999877929689,1969500.0,-0.013355333100238398,1.1372537286639957,1.4716991996315119,24.681613587078672,49.77048682103516,2.277169286773386,2.3194942606514104,0.9125311686193953,-1.7886009295040992,20.93147239096939,1.090003967285142,0.33500585176115294,-2.258000564575198,-4.2449965835100585,-0.2710045456403378,-3.2514985740426283,-1.264502555107768,2.9483084347007633,6.551804877022118,-42.67276069166016,0.993498009467427,9,1.5799980163574219,1.7899971008300781,0.7450017929077148,-2.269998550415032,2.650001525878892,1,0.06342202538319874,-1.245643153526971,66.63999938964844,1.68800048828125,67.23999786376953,2.578964275675653,67.15000152587889,0.06342202538319874 9717,2018-09-26,65.04000091552734,66.08000183105469,64.95999908447266,65.94000244140625,2340400.0,-0.01079846516308225,-1.1132023866932494,1.153849915880882,17.948815318580913,44.66504942343508,2.697020792963002,3.035482368187246,1.6598519511480134,-1.0794927641530876,21.947961375185542,1.1200027465820312,0.14068944894262359,-2.872999572753912,-5.223436452065698,-0.5225626934421257,-4.048218012409805,-1.6977811330980188,3.3444764315627253,2.9412424687812044,-39.505230684674025,1.1752184396558962,9,1.8899993896484375,2.1999969482421875,1.4925012588500977,-1.5599994659423757,2.839996337890625,2,0.10193722570866615,1.1372537286639957,65.75,-1.245643153526971,66.63999938964844,1.68800048828125,67.23999786376953,0.10193722570866615 9718,2018-09-27,65.83999633789061,66.05999755859375,65.01999664306639,65.15000152587889,1558300.0,0.012300052446221343,-1.1894650615569007,-0.766659602424448,29.701520410301114,41.48681603637659,1.557599091316618,2.223470986177148,0.9136912219460243,-1.8696686215918277,22.721613297537814,1.040000915527358,-0.06347853106181844,-1.993003845214858,-4.513958021957109,0.5279503315273928,-3.2534809335859762,-0.7325267568437397,2.133543617685362,32.35282567963237,-8.086982283741733,1.2604770883711225,9,1.0900039672851705,1.4000015258789205,0.8200063705444478,-2.3599948883056427,1.1600036621093892,3,0.07214459696539222,-1.1132023866932494,65.04000091552734,1.1372537286639957,65.75,-1.245643153526971,66.63999938964844,0.07214459696539222 9719,2018-09-28,66.76000213623047,66.81999969482422,65.94999694824219,66.04000091552734,1752300.0,0.013973357374116313,1.0714441416893732,1.0434878758057917,33.28614500145888,38.094367445138346,0.35513372182066405,1.2850800781687326,0.042557008525818674,-2.744067829982299,22.69502798000112,0.980003356933608,-0.2623647086014387,-1.019498062133792,-3.585728890944125,1.5467327666765414,-2.3026134765389514,0.2636173522713676,0.8519129148131128,78.26089840977092,40.92850457377915,1.2831154144051635,9,0.06999588012695312,0.4799957275390625,-0.09999942779541016,-3.2800006866455007,0.8499984741210938,4,0.031905290372392425,-1.1894650615569007,65.83999633789061,-1.1132023866932494,65.04000091552734,1.1372537286639957,65.75,0.031905290372392425 9720,2018-10-01,66.65000152587889,66.76999664306639,66.25,66.56999969482422,1447400.0,-0.0016477023192286167,2.250059606122941,0.11111346585849761,33.52357817016674,34.879720030814596,0.17467083159962726,1.3932686388959752,0.21405383093684804,-2.577619899154726,22.555296704521126,0.519996643066392,-0.527476780370165,-1.0829986572265824,-3.6976956122424554,1.5316982977892906,-2.390347134734526,0.2243498202813612,0.6436836091761791,90.86031649671368,53.52662518137424,1.3073484775079376,10,0.05999755859376421,0.5899963378906392,0.010001182556166555,-3.104999542236307,1.6299972534179972,0,0.04696169815093976,1.0714441416893732,66.76000213623047,-1.1894650615569007,65.83999633789061,-1.1132023866932494,65.04000091552734,0.04696169815093976 9721,2018-10-02,67.66999816894531,67.76000213623047,66.81999969482422,66.81999969482422,1753100.0,0.015303775239530637,-1.2117744208381578,10.624737745567403,43.37195487171433,34.55352840692251,-1.062045080639109,0.34446491913041655,-0.7139179703338101,-3.546640288220999,21.401510781029913,1.1100006103515767,-0.7244464965756094,-0.03350181579590128,-2.6364504980780907,2.569446866486288,-1.334976156936989,1.2679725253451863,-2.7099990844726562,96.78557610040272,55.948428622193205,1.301474341141092,10,-1.30999755859375,-0.43000030517578125,-0.9524965286254883,-3.9299964904785085,1.1100006103515767,1,0.030737429988718867,2.250059606122941,66.65000152587889,1.0714441416893732,66.76000213623047,-1.1894650615569007,65.83999633789061,0.030737429988718867 9722,2018-10-03,66.79000091552734,67.90000152587889,66.18000030517578,67.59999847412111,1692300.0,-0.013004245267170922,1.43971170703204,-0.9529400148998022,36.3855217911255,33.64045367235566,-0.23322399595838306,1.1129816536706585,0.24558499159898872,-2.615476268468086,20.3366076829317,1.7200012207031108,-0.9814421163827802,-0.8064990997314396,-3.3728428596303672,1.759844660167488,-2.0896709796809034,0.4766727802180242,-1.774001770019538,61.458377484847695,22.05068540586759,1.2831718799494616,10,-0.3600006103515625,0.4499969482421875,-0.044999122619628906,-2.9849987030029297,2.299995422363267,2,0.02410541380868958,-1.2117744208381578,67.66999816894531,2.250059606122941,66.65000152587889,1.0714441416893732,66.76000213623047,0.02410541380868958 9723,2018-10-04,67.27999877929689,67.48000335693361,66.16000366210939,66.56999969482422,1829200.0,0.007336395524073502,1.3783601734814603,-0.8765447215733576,41.100670565344075,32.95927839102523,-0.785439925105706,0.48979034938237476,-0.1578965582679217,-3.049820901573625,18.762163378389918,1.3199996948242188,-1.219045881458868,-0.21600112915037073,-2.6574973787627982,2.2254951204620568,-1.4367492539565916,1.0047469956558501,-2.148639538574244,68.2050619935769,29.05841233590423,1.220748124806217,10,-0.849998474121108,-0.04000091552735796,-0.5349969863891744,-3.3449974060058665,2.720001220703111,3,0.008917932297967113,1.43971170703204,66.79000091552734,-1.2117744208381578,67.66999816894531,2.250059606122941,66.65000152587889,0.008917932297967113 9724,2018-10-05,68.27999877929689,68.48999786376953,67.30000305175781,67.30000305175781,2316900.0,0.014863258295832793,-1.4285714285714286,1.3802774524236714,48.183738128987486,34.24261753830641,-1.8130648000350078,-0.5610261032125976,-1.0911813974002627,-3.979804142742964,17.540914538352663,1.209999084472642,-1.2217513985991388,0.797998809814473,-1.6209151250046858,3.216912744633632,-0.4114581575951064,2.0074557772240524,-3.037893847167993,90.9871413275185,50.03432931430012,1.2094569674095772,10,-1.5550003051757955,-1.040000915527358,-1.2899971008300923,-3.809997558593764,2.5699996948242045,4,-0.01874632106298446,1.3783601734814603,67.27999877929689,1.43971170703204,66.79000091552734,-1.2117744208381578,67.66999816894531,-0.01874632106298446 9725,2018-10-08,68.73999786376953,69.40000152587889,68.23000335693361,68.48000335693361,1538400.0,0.006736952148454378,-2.0789648041440363,0.26530167380301783,52.096447207949375,37.2887101628476,-2.1722922872051953,-1.107748749903834,-1.4848369513546231,-4.360812294496071,16.287151471683536,1.169998168945284,-1.2134947772838984,1.2769981384277287,-1.0932215885837167,3.647217865439174,0.09188827492199891,2.4621080019334585,-3.303019355742194,79.62950317067511,35.411889697218015,1.1851098635057233,10,-1.55999755859375,-1.5,-1.6799964904785156,-4.014995574951158,1.7600021362304688,0,-0.016438715282729888,-1.4285714285714286,68.27999877929689,1.3783601734814603,67.27999877929689,1.43971170703204,66.79000091552734,-0.016438715282729888 9726,2018-10-09,69.05999755859375,69.56999969482422,68.68000030517578,68.97000122070311,2698600.0,0.00465521828293336,-1.6567218565669908,0.34614707435889747,62.38208385328146,42.22574000003655,-2.205303426610385,-1.4966043748783449,-1.71761007294063,-4.589897366940363,15.013570257889425,0.8899993896484375,-1.2236152859868241,1.5919979095458956,-0.7919005957302403,3.9758964148220315,0.40004865690782765,2.7839471621839635,-3.305977209138291,85.04390822342287,35.44015217376267,1.1919492526380662,10,-1.7649993896484375,-1.7949981689453125,-2.0624961853027344,-4.129995346069336,0.8800048828125,1,-0.01129450922200037,-2.0789648041440363,68.73999786376953,-1.4285714285714286,68.27999877929689,1.3783601734814603,67.27999877929689,-0.01129450922200037 9727,2018-10-10,68.87999725341797,70.22000122070311,68.84999847412111,69.12000274658203,2844800.0,-0.002606433703144284,-8.133258735568552,-2.6668362156659065,60.2125064629276,45.6158495614395,-1.5905836770871815,-1.3728122704487475,-1.4883949454276717,-4.3203835503099555,14.167902170480524,1.3700027465820028,-1.1078943646819681,1.4029975891113224,-1.0017528533717126,3.8077480315943575,0.20062236786981202,2.605372810352833,-2.7443789694256395,66.99495632826724,14.715091446904793,1.202375221241516,10,-0.7949981689453125,-1.2899971008300781,-1.6199951171875,-3.629995346069336,1.6300048828125,2,-0.0014517781374637773,-1.6567218565669908,69.05999755859375,-2.0789648041440363,68.73999786376953,-1.4285714285714286,68.27999877929689,-0.0014517781374637773 9728,2018-10-11,67.51999664306639,69.41000366210939,67.29000091552734,69.20999908447266,3699900.0,-0.019744492807512226,1.0286995057347765,7.041515671689296,51.43736683794955,47.63265198771624,0.036639251874035494,-0.14051744785209053,-0.06721060208771235,-2.873557869394503,13.124526752865828,2.1200027465820455,-0.8463525665422367,0.11949729919432173,-2.1690959429604675,2.408090541349111,-1.02479932188308,1.2637939202717234,-0.8942524066687696,7.849682716167878,-43.74945076697643,1.1442966210773953,10,0.670005798339858,0.07000350952149859,-0.22499465942381391,-2.1149959564208842,3.390007019042983,3,0.023252366304515215,-8.133258735568552,68.87999725341797,-1.6567218565669908,69.05999755859375,-2.0789648041440363,68.73999786376953,0.023252366304515215 9729,2018-10-12,67.48999786376953,67.77999877929689,66.77999877929689,67.44000244140625,2506900.0,-0.00044429473916363094,2.174617014834855,-0.029583047419552644,54.634674760322774,49.97832938662246,0.20235764457994776,-0.2252412706398701,0.020693956596090857,-2.759539727007237,12.468262586725789,1.0,-0.44006770996068667,0.154998779296875,-2.037931203036237,2.347928761629987,-0.941466211869681,1.251463770463431,2.7300033569335795,20.6394936214756,-33.06355065009797,1.0964649911665574,10,0.7000045776367188,0.10000228881835938,0.1875,-1.5649986267089844,4.1100006103515625,4,0.03719072774749499,1.0286995057347765,67.51999664306639,-8.133258735568552,68.87999725341797,-1.6567218565669908,69.05999755859375,0.03719072774749499 9730,2018-10-15,67.94000244140625,68.5,67.40000152587889,67.5,2764500.0,0.006667722505267593,-2.437498509882351,8.80085457042576,62.54297544784476,52.10844278397029,-0.05075416293794888,-0.768187175064952,-0.3862590033977966,-3.1383417047252493,11.853997174596072,1.099998474121108,-0.14949268781145975,0.6390033721923771,-1.490199527325018,2.768206271709772,-0.4255980775663204,1.7036048219510747,2.2111987304687375,33.72101275704818,-24.8745293902166,1.0646014497586975,10,0.25,-0.3500022888183594,-0.26000404357910156,-1.6800041198730469,4.279998779296875,0,0.04283185057616867,2.174617014834855,67.48999786376953,1.0286995057347765,67.51999664306639,-8.133258735568552,68.87999725341797,0.04283185057616867 9731,2018-10-16,69.06999969482422,69.47000122070311,67.55000305175781,67.98000335693361,2392600.0,0.016632281613361943,1.0317447502482737,2.4772506588985665,72.02186594269355,56.06803657858896,-1.0742451455552953,-1.940163469941382,-1.464022078622989,-4.201179338348851,11.883711864203214,1.9199981689452983,0.09898734101790296,1.7325004577636776,-0.4944800958239739,3.959481011351329,0.6190101809698518,2.8459907345575033,1.0137774291992088,66.56974681073807,0.8957146671042011,1.113490276793828,10,-0.8799972534179688,-1.4799995422363281,-1.2625007629394531,-2.8100013732910156,1.7099990844726562,1,0.020703638504329325,-2.437498509882351,67.94000244140625,2.174617014834855,67.48999786376953,1.0286995057347765,67.51999664306639,0.020703638504329325 9732,2018-10-17,69.26000213623047,69.36000061035156,68.59999847412111,69.11000061035156,2262800.0,0.002750867847773897,3.3428882833786653,0.13761654114287494,70.02345100526641,59.28167884969143,-0.9800998425014882,-2.0543480493934254,-1.592380257551298,-4.3281433152809825,12.231347163822322,0.7600021362304545,0.37859770820608674,1.8075027465820312,-0.5698625205718884,4.184868013735951,0.6188201130050714,2.996185380158991,0.7576994208984331,92.19334966986635,21.383036878376615,1.188682633576962,10,-0.7600021362304688,-1.6700019836425781,-1.337503433227539,-2.9050045013427876,1.2099990844726562,2,0.009818080915421579,1.0317447502482737,69.06999969482422,-2.437498509882351,67.94000244140625,2.174617014834855,67.48999786376953,0.009818080915421579 9733,2018-10-18,69.26999664306639,69.73000335693361,68.83000183105469,69.33999633789061,2438600.0,0.000144304165862863,1.1176164361428913,-0.46665988505162503,66.44821703907083,61.31106539525625,-0.757820437635516,-1.999910870908863,-1.5490146224686612,-4.27983009413326,12.327371449498163,0.9000015258789205,0.520055162525324,1.7114974975585824,-0.7946395595467521,4.217634554663917,0.4584289690059222,2.9645660261112425,0.6829508585058761,84.40657626925676,13.938133235981823,1.253068528552664,10,-0.769996643066392,-1.6799964904785014,-1.2324981689452983,-2.914999008178711,1.319999694824233,3,0.017901047397960168,3.3428882833786653,69.26000213623047,1.0317447502482737,69.06999969482422,-2.437498509882351,67.94000244140625,0.017901047397960168 9734,2018-10-19,70.56999969482422,70.87000274658203,69.19000244140625,69.30999755859375,2346500.0,0.01876718802884403,-1.2400118001902272,-18.000108991825613,72.22223183346111,63.547263686979775,-1.898470403614425,-3.201805383304304,-2.7920242282404786,-5.5219962869388155,13.178825357603452,1.6800003051757812,0.8551246499486496,2.8450004577636747,0.007407671798915771,5.682593243728434,1.4262040647812881,4.263796850746061,-3.7900009155273295,91.35438195330025,22.496043384255586,1.4187963929823824,10,-1.7449989318847656,-2.654998779296875,-2.4950008392333984,-4.215002059936538,0.4499969482421875,4,0.004817967532315226,1.1176164361428913,69.26999664306639,3.3428882833786653,69.26000213623047,1.0317447502482737,69.06999969482422,0.004817967532315226 9735,2018-10-22,70.19000244140625,70.83999633789062,70.04000091552734,70.62000274658203,1968500.0,-0.005384685490452679,-1.1917582015614059,-0.3412695048773547,65.40346289014408,63.8829724688534,-1.4428955594705002,-2.679598765574511,-2.3637544362856318,-5.081792881663532,14.076292892912399,0.7999954223632812,1.1249448985573736,2.2875030517578097,-0.7042600592990311,5.27926616281465,0.7916214962293822,3.783384607286237,-3.3282035827636633,79.51806121440669,13.606059843291717,1.4958815555284237,10,-1.3650016784667969,-2.2750015258789062,-1.9225025177001953,-3.835004806518569,0.4799957275390625,0,0.020088274450366317,-1.2400118001902272,70.56999969482422,1.1176164361428913,69.26999664306639,3.3428882833786653,69.26000213623047,0.020088274450366317 9736,2018-10-23,69.91999816894531,70.98999786376953,69.62000274658203,70.51000213623047,2130400.0,-0.0038467625455111953,-1.3025228401987499,1.3721012757048314,70.67369471334338,65.0453267188996,-1.1600643740820544,-2.1936397181946745,-2.039237894997214,-4.739288531596614,13.807920675652497,1.3699951171875,1.2578210620762178,1.8089988708496065,-1.1319345434831547,4.749932285182368,0.3385321636832259,3.279465578015987,-2.978035232543931,55.23012685866756,-10.78069921342923,1.4704667071663784,10,-1.0349998474121094,-1.9449996948242188,-1.5449981689453125,-3.5650005340576314,1.0800018310546875,1,0.0328947813499707,-1.1917582015614059,70.19000244140625,-1.2400118001902272,70.56999969482422,1.1176164361428913,69.26999664306639,0.0328947813499707 9737,2018-10-24,71.66999816894531,72.08999633789062,69.80999755859375,70.23000335693361,2455300.0,0.02502860477443858,1.0000066924773208,-2.4406527614342926,74.85842853513924,67.64766690747624,-2.7632705540059277,-3.6063699135136886,-3.708753259101414,-6.393581542430368,13.25673177914294,2.279998779296875,1.3642178185695855,3.227499008178711,0.24965898848357426,6.205339027873848,1.7385789983311497,4.716419018026272,-4.566113835449201,87.11659887571554,20.500005631463907,1.488920009847566,10,-2.2350006103515625,-3.145000457763672,-3.3149986267089844,-5.315000534057631,0.8100051879882812,2,-0.012418018869631786,-1.3025228401987499,69.91999816894531,-1.1917582015614059,70.19000244140625,-1.2400118001902272,70.56999969482422,-0.012418018869631786 9738,2018-10-25,70.58999633789062,71.29000091552734,70.08000183105469,71.29000091552734,1907000.0,-0.015069092488447344,2.4571176335952742,-0.4861160413896192,62.962943934676595,68.5730301490711,-1.3432498722039838,-2.2685750652290437,-2.5752760494954146,-5.211525232655106,12.675755949763207,1.589996337890625,1.3222045890615988,1.9099971771240263,-0.9492029797635553,4.769197334011608,0.4803970986802284,3.339597255567824,-3.186945284130843,48.27575320698328,-14.62783201146624,1.4296000784437928,10,-0.8449974060058594,-2.0649986267089844,-2.5224952697753906,-4.234998703002944,2.4000015258789062,3,-0.001699888417802442,1.0000066924773208,71.66999816894531,-1.3025228401987499,69.91999816894531,-1.1917582015614059,70.19000244140625,-0.001699888417802442 9739,2018-10-26,68.88999938964844,71.11000061035156,68.41999816894531,70.91000366210938,3772800.0,-0.02408268928227275,1.223144195665744,2.8857015182395833,50.73892366171796,67.26146883950146,0.643938737856999,-0.4224831357477541,-0.8626995335683603,-3.3946917549891396,12.51727852423209,2.69000244140625,1.2759185021841688,0.1035003662109375,-2.6095184770459525,2.8165192094678275,-1.2530090554175075,1.4600097878393825,-1.205731618840801,12.806579160724606,-45.99923233217342,1.356509421628445,10,0.9300003051757812,-0.3650016784667969,-0.9975013732910156,-2.5350017547607564,4.3899993896484375,4,0.024676977258002886,2.4571176335952742,70.58999633789062,1.0000066924773208,71.66999816894531,-1.3025228401987499,69.91999816894531,0.024676977258002886 9740,2018-10-29,69.77999877929689,69.97000122070311,68.86000061035156,68.86000061035156,2090500.0,0.012919137720041718,-1.4130496077487957,-0.4554436747920876,53.35821426639685,65.18772976435737,0.04737255301614596,-1.1235740969359682,-1.7398342463443015,-4.162131865225419,12.35023678170252,1.1100006103515483,1.452164285437803,0.8369998931884908,-1.7133278246947299,3.3873276110717114,-0.43816396575311956,2.112163752130101,-1.8313872944642782,37.05725582807075,-17.668304592162357,1.2751638589416128,10,0.47499847412107954,-1.2550010681152486,-2.047498703002944,-3.38500022888185,3.970001220703111,0,0.017770104406155562,1.223144195665744,68.88999938964844,2.4571176335952742,70.58999633789062,1.0000066924773208,71.66999816894531,0.017770104406155562 9741,2018-10-30,69.75,70.37000274658203,69.04000091552734,70.01999664306639,2585000.0,-0.0004299051278543464,1.742246796863325,-0.2934751961255667,54.11543411400495,63.420172331995,0.2055935862946967,-0.9800022057591491,-1.6967316887639043,-4.009781342168324,13.382108170329266,1.3300018310546875,1.6151126657169073,0.7030010223388672,-1.7979130870443214,3.2039151317220558,-0.5474560323527271,1.9534580770304615,-1.5529054239839013,36.239849989813614,-16.234200091734245,1.250457054691594,10,0.5049972534179688,-1.2250022888183594,-2.0375003814697266,-3.355001449584961,4.019996643066406,1,0.013189937906026072,-1.4130496077487957,69.77999877929689,1.223144195665744,68.88999938964844,2.4571176335952742,70.58999633789062,0.013189937906026072 9742,2018-10-31,68.40000152587889,69.91000366210939,66.88999938964844,68.34999847412111,3723700.0,-0.019354816833277555,-1.033672074886211,-0.18519879058454944,54.16669074935699,62.055558299804574,1.5877397859858178,0.5236454720988917,-0.3335720547068206,-2.530307402840762,13.68133800675263,3.0200042724609517,1.64450801684319,-0.7274974822998246,-3.017253820465271,1.5622588558656219,-1.872375651382555,0.41738068678290574,3.689994812011733,34.31821846763632,-22.817339287594727,1.1448781690827254,10,1.0899963378906392,0.12499618530274859,-0.965003967285142,-2.005002975463853,6.029998779296889,2,0.038011672750290826,1.742246796863325,69.75,-1.4130496077487957,69.77999877929689,1.223144195665744,68.88999938964844,0.038011672750290826 9743,2018-11-01,67.87999725341797,68.0,67.29000091552734,67.69999694824219,3101800.0,-0.00760240147456992,2.3809013460245954,3.5997863899928912,51.76470263321056,59.78249949977673,2.1119293797108583,1.1498587264083255,0.21123049817137485,-1.8941930763227504,13.977464198943213,1.1100006103515483,1.464671555676233,-1.2775016784667912,-3.4793754280273106,0.9243720710937282,-2.378438553247051,-0.1765648036865315,4.105999145507809,23.459658232150478,-36.71058638528936,1.1009368747802564,11,1.6100006103515625,0.6749992370605469,-0.7949981689453125,-1.4849987030029297,7.010002136230469,3,0.06776673968241798,-1.033672074886211,68.40000152587889,1.742246796863325,69.75,-1.4130496077487957,69.77999877929689,0.06776673968241798 9744,2018-11-02,67.0,68.23999786376953,66.45999908447266,68.08000183105469,2892400.0,-0.01296401427555538,1.542866485013624,-6.0,45.905911187966296,57.616104866201425,2.718104751877746,2.033292864344105,1.1037328270982272,-0.89851134553507,14.70007814655043,1.779998779296875,1.2785529457369762,-2.093498992919919,-4.470230641847181,0.2832326560073426,-3.28186481738355,-0.9051331684562882,4.884076458740225,13.810752167838716,-47.65187423772219,1.1883658244636333,11,2.2749977111816406,2.0199966430664062,0.08499908447265625,-0.6050014495849609,6.870002746582031,4,0.08940295319059,2.3809013460245954,67.87999725341797,-1.033672074886211,68.40000152587889,1.742246796863325,69.75,0.08940295319059 9745,2018-11-05,67.61000061035156,67.91000366210939,66.88999938964844,67.38999938964844,2584000.0,0.009104486721665195,1.4877930777818613,-0.2037044886195058,43.33941967868832,54.578963195684196,1.903854562912315,1.406402052599148,0.49778662178397326,-1.400081264605177,14.670006200736458,1.0200042724609517,1.1540181944367873,-1.4269985198974666,-3.891227364168188,1.0372303243732546,-2.6591129420328343,-0.19488409776209892,4.057112753417954,29.411776183823356,-30.107532546825084,1.2321144221353615,11,1.6649971008300781,1.5149993896484375,-0.5750026702880859,-1.2150020599365234,7.349998474121094,0,0.08386330598667668,1.542866485013624,67.0,2.3809013460245954,67.87999725341797,-1.033672074886211,68.40000152587889,0.08386330598667668 9746,2018-11-06,68.27999877929689,68.36000061035156,67.48999786376953,67.66999816894531,1339100.0,0.009909749488195452,1.2597348552404732,2.7727146622278354,45.716766602443755,51.341000758718025,1.091545606011664,0.7114484925720603,-0.1377214194719869,-1.9684675817533162,14.368737968460104,0.8700027465820312,0.8464583704392368,-0.7180004119872905,-3.205278092474856,1.7692772685002751,-1.9616392522310804,0.5256384282564994,3.178830013300754,52.75354434662635,-2.523963088347571,1.2436388402437852,11,0.5950012207031108,0.8450012207031108,-1.3050003051757955,-1.8850002288818501,6.080001831054673,1,0.08011132569559543,1.4877930777818613,67.61000061035156,1.542866485013624,67.0,2.3809013460245954,67.87999725341797,0.08011132569559543 9747,2018-11-07,68.77999877929689,68.87999725341797,67.65000152587889,68.63999938964844,4135200.0,0.007322788648783662,6.235346916793908,0.22950696650575875,47.946362735812684,49.672491736622035,0.1547628288890479,0.2145740619434804,-0.591552196901219,-2.368026153478141,13.401143171036168,1.2299957275390767,0.647533625234658,-0.21300048828123863,-2.7016785762730535,2.2756775997105763,-1.457339532277146,1.0313385557146688,2.4788768249757567,95.86782852134715,42.44599977663061,1.244339043995908,11,0.005001068115220164,0.3450012207031108,-1.9799995422363423,-2.38500022888185,3.2700042724609233,2,0.07255013015893708,1.2597348552404732,68.27999877929689,1.4877930777818613,67.61000061035156,1.542866485013624,67.0,0.07255013015893708 9748,2018-11-08,69.08999633789061,69.09999847412111,68.16000366210939,68.72000122070311,1589800.0,0.004507088748117782,3.8204937595360553,2.6428337874656718,43.235813259670756,48.83881280306124,-0.4362636388046752,0.029753170023326447,-0.8669453854041933,-2.58833207485867,13.887194198711732,0.9399948120117188,0.42433990050558634,0.018497085571269167,-2.37164231664309,2.4086364877856283,-1.1765726155359175,1.2135667866784559,1.9769242055900378,99.62113111579814,48.89086049082245,1.195069701107182,11,-0.674995422363267,0.03500366210938921,-2.2549972534179545,-2.6949977874755717,2.660003662109389,3,0.07729055218311798,6.235346916793908,68.77999877929689,1.2597348552404732,68.27999877929689,1.4877930777818613,67.61000061035156,0.07729055218311798 9749,2018-11-09,70.0,70.43000030517578,68.94000244140625,69.12999725341797,2026600.0,0.01317127964023812,-1.3840111328804496,2.3513898053447706,49.171741843133816,48.373649200476464,-1.3100177309780179,-0.7194525809203185,-1.743629657766192,-3.403878951459177,14.78045622837747,1.4899978637695312,-0.0094041826698259,0.8030006408691435,-1.4994740771975898,3.105475358935877,-0.3482367181642303,1.9542379999025172,0.8826436851203283,87.85310186532183,39.08036224010887,1.151237359033369,11,-1.5550003051757812,-0.7250022888183594,-3.1650009155273438,-3.605001449584961,1.30999755859375,4,0.0698571341378349,3.8204937595360553,69.08999633789061,6.235346916793908,68.77999877929689,1.2597348552404732,68.27999877929689,0.0698571341378349 9750,2018-11-12,70.8499984741211,71.54000091552734,69.80000305175781,69.98999786376953,1767600.0,0.012142835344587155,-1.8064702697381374,0.9885033279840046,53.85892389406977,48.34514806492811,-2.226405432117147,-1.4126929190474584,-2.54168523169443,-4.156233382514586,15.676698275809747,1.7399978637695312,-0.23782184342529433,1.5074993133544865,-0.8280638513399055,3.8430624780488785,0.33971773100729763,2.6752808957016754,-4.3899993896484375,82.96291551911868,33.56088922341541,1.167781582347195,11,-1.8499984741210938,-1.5750007629394531,-3.8675003051757812,-3.9650001525878906,0.8899993896484375,0,0.04262532586453105,-1.3840111328804496,70.0,3.8204937595360553,69.08999633789061,6.235346916793908,68.77999877929689,0.04262532586453105 9751,2018-11-13,70.5,70.6500015258789,69.69999694824219,70.37000274658203,1303200.0,-0.004939992683965055,3.418622806550629,0.15115948971806745,44.50704770201074,47.271854393000744,-1.9655276221661637,-1.0014123467672391,-2.164661716334791,-3.7137862805472537,15.88384862632575,1.1500015258789062,-0.2197258725093434,1.086000823974615,-1.3014166244770422,3.4734182724262723,-0.10770790025121357,2.2797095482004437,-3.9384008789062506,73.26475376076264,27.450552385642638,1.1937087242258257,11,-1.5,-1.2250022888183594,-3.2900009155273438,-3.4650001525878906,0.94000244140625,1,0.06326239836131431,-1.8064702697381374,70.8499984741211,-1.3840111328804496,70.0,3.8204937595360553,69.08999633789061,0.06326239836131431 9752,2018-11-14,69.94000244140625,70.70999908447266,69.80999755859375,70.33000183105469,2175600.0,-0.007943227781471607,-1.7691964600107983,-3.000058688890193,46.79173463839044,46.71930239357628,-1.3009129959589103,-0.40881918973225595,-1.6051884873600102,-3.0820200803472204,16.115145568478276,0.9000015258789062,-0.31889818240486534,0.49200325012206747,-1.9055268023206224,2.8895333025647574,-0.7067617760992846,1.6907682763434195,-3.2788352844238347,52.66272857165409,6.864128990994992,1.1987650262213483,11,-0.94000244140625,-0.6650047302246094,-2.660003662109375,-2.8800010681152344,-2.3199996948242188,2,0.06319699763591324,3.418622806550629,70.5,-1.8064702697381374,70.8499984741211,-1.3840111328804496,70.0,0.06319699763591324 9753,2018-11-15,70.51000213623047,70.55000305175781,68.77999877929689,69.66000366210939,2463300.0,0.008149838074451798,2.8064595519167517,-2.17948667788251,59.00002288820297,48.17420369360257,-1.6300285301842337,-0.9287764597172128,-2.180705547361981,-3.5755693640649326,15.79235089885031,1.7700042724609233,-0.41869262059883283,1.000002670288083,-1.4418688656443805,3.4418742062205467,-0.22093309767815583,2.220938438254322,-3.7512583040771545,62.681232533260896,12.18435352666333,1.2209357679662352,11,-1.2950019836425781,-1.2350044250488281,-2.6725025177001953,-3.125,-2.0600051879882812,3,0.021840885957597145,-1.7691964600107983,69.94000244140625,3.418622806550629,70.5,-1.8064702697381374,70.8499984741211,0.021840885957597145 9754,2018-11-16,70.91000366210938,71.37000274658203,70.34999847412111,71.05000305175781,1760900.0,0.005672975659624546,1.6153996635235757,-0.16470545996356112,56.63928091789465,49.6519660535144,-1.5836014930198274,-1.372361381343154,-2.558156351235155,-3.905438969987671,14.906138816825656,1.0200042724609233,-0.4075193445817149,1.3830039978027315,-1.0944152863316248,3.860423281937088,0.14429435573555338,2.6217136398699097,-4.055634688288578,77.17403022454164,23.94534982689109,1.2387096420671813,11,-1.3950042724609375,-1.6350059509277344,-3.0200023651123047,-3.5250015258789062,-1.7300033569335938,4,0.011845949718085835,2.8064595519167517,70.51000213623047,-1.7691964600107983,69.94000244140625,3.418622806550629,70.5,0.011845949718085835 9755,2018-11-19,71.5999984741211,71.6500015258789,70.55000305175781,70.91000366210938,1972900.0,0.009730570813387462,1.7848030363023555,-4.928555858310626,60.08724309006605,51.248685663250214,-1.8417771902529125,-2.0567577122469203,-3.235171097269898,-4.5280821012501065,14.032889108348295,1.0999984741210938,-0.29706709858771774,2.0024990081787166,-0.6297694516579071,4.63476746801534,0.6863647782603977,3.3186332380970356,-4.651916861466162,98.25773505557224,41.10874991776629,1.3161342299183123,11,-1.9499969482421875,-2.325000762939453,-3.7099971771240234,-4.029998779296875,-2.589996337890625,0,-0.004050292202620098,1.6153996635235757,70.91000366210938,2.8064595519167517,70.51000213623047,-1.7691964600107983,69.94000244140625,-0.004050292202620098 9756,2018-11-20,72.22000122070312,72.62999725341797,71.30999755859375,72.0,2833600.0,0.008659256421718053,1.5384773390847601,0.31884474618250974,72.63034385629985,53.991350232193234,-2.060834714200439,-2.630481245414529,-3.8295634855138303,-5.079477911031944,13.747160942978473,1.3199996948242188,0.0034497713259611373,2.5075016021728516,-0.37332380039826774,5.388327004743971,1.0670889008872848,3.9479143034584183,-5.083842811519233,89.35074817637579,28.102900744409837,1.4404127012855625,11,-1.8250007629394531,-2.6750030517578125,-4.329999923706055,-4.645000457763672,-2.9599990844726562,1,-0.006646404719195642,1.7848030363023555,71.5999984741211,1.6153996635235757,70.91000366210938,2.8064595519167517,70.51000213623047,-0.006646404719195642 9757,2018-11-21,70.77999877929688,71.97000122070312,70.5199966430664,71.97000122070312,1610700.0,-0.01993910851656766,1.4369774837154434,-5.409071993341656,65.49147275953614,56.46420128773382,-0.3434107456996003,-1.328697026768566,-2.371773681487042,-3.586529139961513,12.535336195899832,1.7000045776367188,0.2878823197614935,1.1119991302490178,-1.667214510452908,3.8912127709509434,-0.2776076901019451,2.5016059505999806,-3.314210039458942,51.94807253674478,-13.498107702354638,1.3896068203509624,11,-0.07500076293945312,-1.2350006103515625,-2.8899974822998047,-3.1899986267089844,-3.1999969482421875,2,0.00932471988544914,1.5384773390847601,72.22000122070312,1.7848030363023555,71.5999984741211,1.6153996635235757,70.91000366210938,0.00932471988544914 9758,2018-11-23,70.47000122070312,70.91999816894531,70.26999664306639,70.88999938964844,603400.0,-0.004379733878780767,1.7083637982007776,0.3529389136790275,69.73836104162581,58.749381198677376,0.20442398045491927,-1.0837126438146214,-2.0585076912521316,-3.225329345758368,11.187176030054752,0.6500015258789205,0.5106814232490251,0.8080013275146456,-1.963338605800729,3.57934126083002,-0.5776686391430417,2.193671294172333,-2.6943599700503853,8.474768047070024,-60.87970535580647,1.3856699666576904,11,0.23499679565429688,-0.9250030517578125,-2.4250011444091797,-2.8800010681152344,-2.7099990844726562,4,-0.040442719238719116,1.4369774837154434,70.77999877929688,1.5384773390847601,72.22000122070312,1.7848030363023555,71.5999984741211,-0.040442719238719116 9759,2018-11-26,70.58999633789062,71.05999755859375,69.94000244140625,70.54000091552734,1631400.0,0.0017027829588323051,1.2626212806621404,-0.11903723887375113,67.95180789340158,60.31525719860313,0.19771266458977266,-1.1276324355697511,-2.1657131547979986,-3.3008882207363968,11.240059417945162,1.1199951171875,0.6891951398930019,0.8429965972900391,-1.932923810190104,3.618917004770182,-0.5449636064500396,2.2309568010301177,-2.5230937270719664,24.163388478741176,-48.16805754596121,1.3879602037400731,11,0.11500167846679688,-1.0449981689453125,-2.5449962615966797,-2.9999961853027344,-2.3299942016601562,0,-0.030315901695262548,1.7083637982007776,70.47000122070312,1.4369774837154434,70.77999877929688,1.5384773390847601,72.22000122070312,-0.030315901695262548 9760,2018-11-27,71.0199966430664,71.18000030517578,70.30000305175781,70.62999725341797,2200200.0,0.0060915190180421686,1.4788420622810599,7.800701968564017,66.99752659642434,62.81419929798242,-0.22980379017222674,-1.5388707692779917,-2.5718606346289477,-3.6951567995659502,11.324454558640964,0.8799972534179688,0.9360822885778646,1.2109970092773494,-1.6228134980072042,4.044807516561903,-0.20590824436492028,2.627902262919619,-2.6793083536917948,40.148560764415755,-33.22761581989845,1.4169052536422762,11,-0.3149986267089844,-1.4749984741210938,-2.649995803833008,-3.1049957275390625,-3.0699996948242188,1,-0.025908144534814825,1.2626212806621404,70.58999633789062,1.7083637982007776,70.47000122070312,1.4369774837154434,70.77999877929688,-0.025908144534814825 9761,2018-11-28,70.66999816894531,71.37000274658203,70.43000030517578,71.0199966430664,1791300.0,-0.004928167990208787,-1.265081947623381,-0.8974333894127313,61.94691631188155,64.49810837281477,0.1641019288899912,-1.1767468147196496,-2.1925577299138013,-3.2730971756842564,11.177673988544443,0.94000244140625,1.0418431737917473,0.8149986267089844,-2.044530489749235,3.6745277431672037,-0.6147659315201253,2.244763184938094,-2.071951341728095,35.96040229107473,-33.142650327088106,1.4297645582291079,11,0.034999847412109375,-1.125,-2.299997329711914,-2.7549972534179688,-2.0199966430664205,2,-0.02348940251486098,1.4788420622810599,71.0199966430664,1.2626212806621404,70.58999633789062,1.7083637982007776,70.47000122070312,-0.02348940251486098 9762,2018-11-29,71.0,71.05999755859375,69.68000030517578,70.75,1997000.0,0.004669617087944111,6.459543055097328,-0.7142888283378747,62.04290937079091,64.83620687088009,0.0003052816654331991,-1.3723364304013899,-2.44432804381546,-3.5363709077658996,11.34426289926028,1.3799972534179688,1.026983270497567,1.01500053405762,-1.8021019103100855,3.8321029784253255,-0.3935506881262256,2.4235517562414657,-2.1600361472107323,78.10637798403698,12.332272645960273,1.4085512221838528,11,0.154998779296875,-1.4550018310546875,-2.5700016021728516,-3.0250015258789062,-2.7600021362304688,3,-0.024507012165768005,-1.265081947623381,70.66999816894531,1.4788420622810599,71.0199966430664,1.2626212806621404,70.58999633789062,-0.024507012165768005 9763,2018-11-30,72.4800033569336,72.5199966430664,71.08000183105469,71.25,2229800.0,0.020845117703290006,1.1984822629773504,4.920013427734375,64.58826813486269,65.71942767276543,-1.308465160963408,-2.6246144242763023,-3.833414434583432,-4.952816938078868,11.863997443124278,1.5199966430664062,1.2105126802423456,2.2650035858154354,-0.579467381869307,5.109474553500178,0.8427681019730642,3.6872390696578066,-3.412637500106598,98.59178388368919,34.13948913931118,1.4222354838423732,11,-1.3250045776367188,-2.9350051879882812,-3.5000057220458984,-3.955005645751953,-3.0300064086914062,4,-0.06760487443341379,6.459543055097328,71.0,-1.265081947623381,70.66999816894531,1.4788420622810599,71.0199966430664,-0.06760487443341379 9764,2018-12-03,72.98999786376953,73.05000305175781,71.25,72.08000183105469,1836700.0,0.007036347726481651,2.495129810007037,0.7398321537784008,63.11275999349256,66.0555962175906,-1.6677679663744982,-2.8067476248595113,-4.2475925784750075,-5.399954476957802,11.980072661841334,1.8000030517578125,1.4335489630511375,2.4754981994628906,-0.20003259191045686,5.151028990836238,1.1377328037762169,3.8132635951495644,-3.7088741231470834,98.21943207467292,34.61699708475146,1.3377653956866715,12,-1.6249961853027344,-3.234996795654297,-3.854999542236328,-4.465000152587891,-3.5499954223632812,0,-0.07165359474733057,1.1984822629773504,72.4800033569336,6.459543055097328,71.0,-1.265081947623381,70.66999816894531,-0.07165359474733057 9765,2018-12-04,73.27999877929688,74.16000366210938,72.94000244140625,72.98999786376953,2002100.0,0.003973159665912052,-5.256548701997379,0.31868371410605745,67.1605056881439,65.44783642112883,-1.8935238318346848,-2.7934059753029032,-4.417089065774391,-5.618546768742277,12.313063219813744,1.220001220703125,1.4972901491372568,2.481999206542966,-0.09756156646641045,5.061559979552342,1.1922188200382777,3.771779593047654,-3.697364693783598,80.35704858456104,17.23422755239514,1.289780386504687,12,-1.3599967956542969,-2.9699974060058594,-4.107500076293945,-4.755001068115234,-4.6699981689453125,1,-0.06850432214369329,2.495129810007037,72.98999786376953,1.1984822629773504,72.4800033569336,6.459543055097328,71.0,-0.06850432214369329 9766,2018-12-06,73.75,73.88999938964844,72.08999633789062,73.69999694824219,2227600.0,0.006413772223422987,9.90904887409257,0.1724237720659809,73.78277260578767,66.36909195960122,-2.373242943922534,-2.9856738115830836,-4.7299481326347745,-6.011286280408541,12.792707167219985,1.8000030517578125,1.585296079364582,2.6785003662109403,0.0633594996531599,5.293641232768721,1.3709299329320572,3.9860707994898235,-3.7096289568271175,90.84813939983276,25.311539908355158,1.30757043327889,12,-1.8299980163574219,-3.4399986267089844,-4.360002517700195,-5.225002288818359,-3.839996337890611,3,-0.0786441091763771,-5.256548701997379,73.27999877929688,2.495129810007037,72.98999786376953,1.1984822629773504,72.4800033569336,-0.0786441091763771 9767,2018-12-07,73.7699966430664,74.44000244140625,73.13999938964844,73.81999969482422,1628400.0,0.0002711409229343431,1.015495256795439,-1.0,71.8498541618088,66.60370230628823,-2.150671418106299,-2.7538561187319317,-4.566441433853413,-5.951204457102563,13.824600473479673,1.3000030517578125,1.5864335395435205,2.4489971160888615,-0.19758854255798042,5.095582774735703,1.1257042867654405,3.7722899454122825,-3.3176623379998773,80.05935486214867,13.576570778190813,1.3232928293234243,12,-1.7099952697753906,-3.319995880126953,-4.379999160766602,-5.244998931884766,-3.4799957275390625,4,-0.06940484411244363,9.90904887409257,73.75,-5.256548701997379,73.27999877929688,2.495129810007037,72.98999786376953,-0.06940484411244363 9768,2018-12-10,74.43000030517578,74.66999816894531,73.02999877929688,73.9000015258789,1967200.0,0.008946776360893471,2.247541206508438,-10.599328654256942,72.7979246448425,67.14215972311499,-2.447228466446603,-3.1550487586033285,-5.05727920181198,-6.523285410318863,15.13080727900691,1.6399993896484375,1.4360078111923826,2.8420005798339787,0.06868021299921168,5.615320946668746,1.455340396416588,4.228660763251369,-3.499145823748492,92.98251484609584,26.701559913253647,1.3866601834173846,12,-2.2550010681152344,-3.865001678466797,-5.422502517700195,-5.905002593994141,-3.5,0,-0.08316542275999161,1.015495256795439,73.7699966430664,9.90904887409257,73.75,-5.256548701997379,73.27999877929688,-0.08316542275999161 9769,2018-12-11,74.88999938964844,75.22000122070312,73.9800033569336,74.47000122070312,2018400.0,0.006180291315149633,1.2962884471382754,0.7924512005527725,71.96262919807808,67.69383778996541,-2.495562201762496,-3.404466388347686,-5.368938402641717,-6.9000971686919,15.881968193442015,1.2399978637695312,1.4676857348916599,3.057499694824216,0.023670890193443483,6.091328499454988,1.5405852925088226,4.574414097139609,-3.4356647919686196,89.45682695682694,26.09625980276732,1.5169144023153889,12,-2.4399986267089844,-4.049999237060547,-5.867502212524414,-6.365001678466797,-4.029998779296875,1,-0.07263990500390083,2.247541206508438,74.43000030517578,1.015495256795439,73.7699966430664,9.90904887409257,73.75,-0.07263990500390083 9770,2018-12-12,73.87000274658203,75.4800033569336,73.8499984741211,75.0,2132400.0,-0.01361993125089267,-1.7863193244432851,-2.6904813805631242,60.45629435375866,67.52821312795174,-1.1496784301086649,-2.2626239017808416,-4.205849687987225,-5.795613012228131,16.037723886597142,1.6300048828125,1.4787009153329222,1.88650283813476,-1.2406160821306997,5.01362175840022,0.3229433780020372,3.4500622982674827,-1.813161489218487,52.507454960784095,-7.25300488568373,1.5635594601327296,12,-1.2900009155273438,-2.6850013732910156,-4.722505569458008,-5.345005035400391,-2.8600006103515625,2,-0.059970219851937956,1.2962884471382754,74.88999938964844,2.247541206508438,74.43000030517578,1.015495256795439,73.7699966430664,-0.059970219851937956 9771,2018-12-13,74.95999908447266,75.30999755859375,73.94999694824219,73.94999694824219,1992200.0,0.014755601697078014,-1.6930648195009934,-0.8938093727002046,77.71888764430359,69.26998849167538,-1.7513115174933915,-3.163553331802035,-5.170020424371842,-6.785303674159493,16.286632910297726,1.4399948120117188,1.556358652270049,2.7534992218017607,-0.55880133972191,6.065799783325431,1.0973489410399253,4.409649502563596,-2.2869886491864975,78.77537547450075,17.282036744180928,1.656150280761836,12,-1.6799964904785156,-3.4749984741210938,-5.760000228881836,-6.435001373291016,-3.1599960327148438,3,-0.08471182699675939,-1.7863193244432851,73.87000274658203,1.2962884471382754,74.88999938964844,2.247541206508438,74.43000030517578,-0.08471182699675939 9772,2018-12-14,74.36000061035156,75.30999755859375,73.93000030517578,74.91999816894531,1639500.0,-0.008004248685288151,1.059703022159466,-0.5544518556007947,74.8403963004681,70.40911384340932,-0.6979738282996379,-2.3351665507178723,-4.4202048500814755,-6.089545848381164,16.504806359695156,1.3799972534179688,1.6225997226661661,1.9325008392333984,-1.332547786691947,5.197549465158744,0.2999765262707257,3.565025152196071,-1.1817314491688649,54.28568759400486,-13.33936483079929,1.6325243129626734,12,-0.9949989318847656,-2.7949981689453125,-5.3600006103515625,-5.835002899169922,-2.1399993896484375,4,-0.059843960620176384,-1.6930648195009934,74.95999908447266,-1.7863193244432851,73.87000274658203,1.2962884471382754,74.88999938964844,-0.059843960620176384 9773,2018-12-17,72.05000305175781,74.7300033569336,71.7699966430664,74.54000091552734,2144100.0,-0.031065055670160602,1.0627204746701686,4.446444141689374,57.28547063212877,69.76163724770223,1.7261352555118918,0.1013139676337147,-1.9999401731815567,-3.696408998987806,16.946091185244715,2.9600067138671875,1.7308482801740865,-0.45449676513672443,-3.5995749071902168,2.690581376916768,-2.0270358361634635,1.1180423058900146,3.4300003051757812,7.547328894171647,-62.8664824116266,1.5725390710267437,12,1.5749969482421875,-0.22999954223632812,-3.095003128051758,-3.525005340576172,-1.0100021362304688,0,-0.02442750953065409,1.059703022159466,74.36000061035156,-1.6930648195009934,74.95999908447266,-1.7863193244432851,73.87000274658203,-0.02442750953065409 9774,2018-12-18,71.75,73.08000183105469,71.4800033569336,72.37999725341797,1620600.0,-0.0041638173358896635,-1.7350622420167847,0.25301116221209735,53.69061660833401,68.26498290550113,2.047012250793969,0.4927369570725375,-1.6231205167779308,-3.3306132567331304,16.802004830341428,1.5999984741210938,1.8236139514237522,-0.7964996337890682,-3.8736232312551806,2.2806239636770442,-2.3350614325221244,0.742062164943988,3.655803222656246,6.749916076660156,-64.70421081923664,1.5385617987330555,12,1.7300033569335938,0.3800010681152344,-2.979999542236328,-3.2250022888183594,-0.80999755859375,1,-0.011428567175250426,1.0627204746701686,72.05000305175781,1.059703022159466,74.36000061035156,-1.6930648195009934,74.95999908447266,-0.011428567175250426 9775,2018-12-19,71.30999755859375,72.19999694824219,70.9000015258789,71.7699966430664,1771400.0,-0.006132438207752666,-1.0312568918347031,0.7301604601877082,53.20641114044972,65.97872052046357,2.4341606886455764,0.9590713784963185,-1.1246599597461966,-2.830221569383326,16.45065382183896,1.2999954223632812,1.7678436277672347,-1.2220020294189453,-4.32056345019582,1.8765593913579295,-2.77128273980739,0.3272786809694992,3.938773669433587,9.296970556738698,-63.89376018349482,1.5492807103884383,12,1.8800048828125,0.8200035095214844,-2.4499988555908203,-2.7849998474121094,-0.18000030517578125,2,-0.006310432809543132,-1.7350622420167847,71.75,1.0627204746701686,72.05000305175781,1.059703022159466,74.36000061035156,-0.006310432809543132 9776,2018-12-20,71.73999786376953,72.55999755859375,70.62999725341797,71.48999786376953,1856700.0,0.006030014302306874,1.0423290248096688,-0.5434793425439106,53.670626435715874,63.95880632867547,1.8875540076705875,0.5178152692722904,-1.500316353386978,-3.1888951236819025,15.475893529087609,1.9300003051757812,1.7037918366414573,-0.7680015563964844,-3.884124223427264,2.3481211106342954,-2.326062889911867,0.7900597771188984,3.2478471821288935,23.717960213036157,-46.832990856738796,1.5580613335153888,12,1.31500244140625,0.3900032043457031,-2.602499008178711,-3.2150001525878906,-0.29999542236328125,3,-0.010175574982944413,-1.0312568918347031,71.30999755859375,-1.7350622420167847,71.75,1.0627204746701686,72.05000305175781,-0.010175574982944413 9777,2018-12-21,71.44000244140625,73.58000183105469,71.30000305175781,71.44000244140625,2894700.0,-0.004181703809539528,-15.285776566757493,0.0,44.15728921193377,60.776513502796725,2.0364351690441964,0.916796379068245,-1.1425397031385387,-2.8372749425132042,15.35745579107517,2.279998779296875,1.5654208914342007,-1.1009971618652372,-4.153395644198525,1.951401320468051,-2.6271964030318884,0.42520207930141396,3.199214781093744,19.75619468697199,-45.29602257875186,1.5261992411666454,12,1.6149978637695312,0.6899986267089844,-2.3025035858154297,-2.9150047302246094,1.589996337890625,4,0.005039202100347362,1.0423290248096688,71.73999786376953,-1.0312568918347031,71.30999755859375,-1.7350622420167847,71.75,0.005039202100347362 9778,2018-12-24,67.62000274658203,72.02999877929688,67.30000305175781,71.6500015258789,1021700.0,-0.05347143846974689,-1.0256948959820684,-100.0,28.00983261559071,55.892869438075905,5.3516302211707085,4.756185893710182,2.7358874054872615,1.0259132666703294,15.709238148780672,4.7299957275390625,1.2166579396934623,-4.778496932983401,-8.44276104518461,-1.1142328207821919,-6.610628989084006,-2.9463648768827966,6.6984768783914035,5.095537532254851,-53.45781039927036,1.8321320561006063,12,3.770000457763672,3.770000457763672,1.517496109008789,0.9049949645996094,5.189994812011719,0,0.06802718555573573,-15.285776566757493,71.44000244140625,1.0423290248096688,71.73999786376953,-1.0312568918347031,71.30999755859375,0.06802718555573573 9779,2018-12-26,68.44999694824219,68.5,66.75,67.73999786376953,1273200.0,0.012274388759945909,3.3209599789015627,-0.17617848623679527,31.05879368057991,52.62648047438938,3.9247867184065512,3.9607159935531513,1.9761369677509606,0.24229672801058655,16.43307130584496,1.75,0.8908555749873557,-3.8415027618408146,-7.838039661704585,0.1550341380229554,-5.8397712117727,-1.8432343119089296,5.166635019409682,24.890138982285958,-29.628526040826184,1.998268449931888,12,2.5800018310546875,2.6650047302246094,0.7950019836425781,0.07500076293945312,4.6399993896484375,2,0.03783789748367061,-1.0256948959820684,67.62000274658203,-15.285776566757493,71.44000244140625,1.0423290248096688,71.73999786376953,0.03783789748367061 9780,2018-12-27,69.18000030517578,69.18000030517578,67.44000244140625,68.52999877929689,2187800.0,0.010664768290429283,4.353827012688241,0.915496287381375,32.43657069805218,47.59511192480589,2.7485870845721507,3.252557128858541,1.3118011397056364,-0.44715157345018497,16.955312000120987,1.7399978637695312,0.48428372483587623,-3.0194995880126925,-7.218845109275279,1.1798459332498936,-5.1191723486439855,-0.9198268273813994,3.6126358263578595,35.57832582309193,-13.752331792247105,2.0996727606312904,12,1.8499984741210938,1.9350013732910156,0.2149982452392578,-0.6550025939941406,3.8499984741210938,3,0.0254409096338033,3.3209599789015627,68.44999694824219,-1.0256948959820684,67.62000274658203,-15.285776566757493,71.44000244140625,0.0254409096338033 9781,2018-12-28,69.01000213623047,69.91000366210939,68.72000122070311,69.31999969482422,1382800.0,-0.002457331138990937,-1.6741646235876824,-0.4769182013451282,31.914898550993513,42.825612174864276,2.2191912652199903,3.4697099250173125,1.5104166038577205,-0.23957025383050734,17.209935238797947,1.1900024414062784,0.012519278274751855,-3.1064979553222685,-7.494511039041896,1.2815151283973591,-5.300504497182075,-0.9124914134624618,3.057517659519135,33.089334265690525,-11.8440043638046,2.194006541859812,12,1.7299995422363281,2.104999542236328,0.4524974822998047,-0.4850044250488281,4.150001525878906,4,0.03072011377426831,4.353827012688241,69.18000030517578,3.3209599789015627,68.44999694824219,-1.0256948959820684,67.62000274658203,0.03072011377426831 9782,2018-12-31,69.26000213623047,69.40000152587889,68.31999969482422,69.20999908447266,1190800.0,0.0036226632699776218,5.545429324456019,-0.1613014372908053,29.725473112784726,39.76339022827049,1.3071371042253048,3.2492611869607515,1.2864036638264622,-0.4471180165440387,18.187639045203603,1.0800018310546733,-0.3146797224127056,-2.769498062133792,-7.316822501493164,1.7778263772255798,-5.043160281813471,-0.49583584245411316,2.169415284029185,47.537930237262664,8.323824574524004,2.2736622196796845,12,0.904998779296875,1.8549995422363281,0.7099971771240234,-0.46500396728515625,4.7299957275390625,0,0.03147560262686455,-1.6741646235876824,69.01000213623047,4.353827012688241,69.18000030517578,3.3209599789015627,68.44999694824219,0.03147560262686455 9783,2019-01-02,67.58000183105469,69.13999938964844,67.20999908447266,69.11000061035156,1849200.0,-0.024256428723050227,1.4276789313065008,-30.598108025633202,23.83677557542731,36.446296780169746,2.5550809147806746,4.788871449037245,2.9730828734034276,1.2612063180735902,18.416808606750457,2.0500030517578125,-0.9677314530978407,-4.204498291015625,-9.159364899701956,0.7503683176707057,-6.68193159535879,-1.7270649866724597,3.2878854987738038,26.26585029020626,-6.3205435860557415,2.477433304343164,1,2.5849990844726562,3.5349998474121094,2.5449962615966797,1.214996337890625,7.1399993896484375,2,0.08064511394756702,5.545429324456019,69.26000213623047,-1.6741646235876824,69.01000213623047,4.353827012688241,69.18000030517578,0.08064511394756702 9784,2019-01-03,67.76000213623047,68.37000274658203,67.25,67.48000335693361,1789500.0,0.0026635143577795617,-2.0270119801224817,-0.1830058841128859,26.732652556052557,33.50476804857006,1.955187835791648,4.423772350854989,2.76008140063081,1.1046369863983045,18.343111077202227,1.1200027465820312,-1.613357719172754,-3.762998199462885,-8.99431193683101,1.4683155379052408,-6.378655068146955,-1.147341330778815,2.6137387140186092,20.37044886195047,-9.295530330512708,2.6156568686840633,1,2.404998779296875,3.354999542236328,2.3649959564208984,1.0349960327148438,7.269996643066406,3,0.07452767507607727,1.4276789313065008,67.58000183105469,5.545429324456019,69.26000213623047,-1.6741646235876824,69.01000213623047,0.07452767507607727 9785,2019-01-04,68.26000213623047,68.45999908447266,67.33000183105469,67.37999725341797,1798100.0,0.007378984419079027,-1.3061268976255351,3.1428882833789062,23.28548430862682,30.128641145560163,1.0918696916588715,3.7190830345962667,2.2444601856056607,0.6284989253314279,17.63921710710788,1.1299972534179688,-1.9691669774527014,-3.011998367309573,-8.368581167315,2.3445844326958536,-5.690289767312279,-0.3337069673068669,1.678889811988725,38.88893598383681,14.797362652250285,2.678291400002712,1,1.904998779296875,2.854999542236328,1.8649959564208984,0.5349960327148438,6.779998779296875,4,0.07075877601088632,-2.0270119801224817,67.76000213623047,1.4276789313065008,67.58000183105469,5.545429324456019,69.26000213623047,0.07075877601088632 9786,2019-01-07,67.94999694824219,68.40000152587889,67.55999755859375,67.98999786376953,1306900.0,-0.004541534988082518,-1.04879092659958,-0.04545533361076432,23.83671974649235,27.870800093844448,0.9026494558796401,3.765338101540948,2.543624172017445,0.9649571311022669,17.614113522010054,0.840003967285142,-2.2967957749324057,-3.032003402709961,-8.451361997311295,2.3873551918913734,-5.741682700010628,-0.3223241054092938,1.6062279661907013,33.789819124327856,12.95920014233965,2.709679297300667,1,1.44000244140625,3.1650047302246094,2.1750011444091797,0.845001220703125,6.230003356933594,0,0.0747608838735363,-1.3061268976255351,68.26000213623047,-2.0270119801224817,67.76000213623047,1.4276789313065008,67.58000183105469,0.0747608838735363 9787,2019-01-08,68.65000152587889,68.77999877929689,67.70999908447266,67.94000244140625,1099900.0,0.010301760251290482,1.2061995139178026,-17.74957085637958,34.02255976056328,28.53888088773029,-0.26232235967781037,2.8059517368367324,1.7842726231403248,0.2979800110546904,17.185189379557983,1.069999694824233,-2.598501684672385,-2.0759990692138786,-7.424081926609958,3.2720837881822007,-4.750040497911925,0.5980423594841682,0.5694763988220473,74.61151366372881,49.948423802517155,2.6740414286980405,1,-0.31999969482420454,2.465000152587905,1.4749965667724751,0.14499664306642046,5.619995117187514,1,0.06569558683156562,-1.04879092659958,67.94999694824219,-1.3061268976255351,68.26000213623047,-2.0270119801224817,67.76000213623047,0.06569558683156562 9788,2019-01-09,68.23999786376953,68.91999816894531,67.91999816894531,68.48000335693361,1279200.0,-0.005972376591350859,-1.2727146622277707,-0.33803634175436,33.67442025514093,28.829506062681517,0.2736539750090259,2.875886783718954,2.163758443464843,0.73097870637109,16.57116786753969,1.0,-2.98027268388401,-2.1765026092529354,-7.335128352446176,2.9821231339403056,-4.755815480849563,0.4028102623436922,0.6831427099672993,59.2813742062223,31.015944544606754,2.5793128715966223,1,0.3200035095214844,2.8750038146972656,2.1100006103515625,0.5550003051757812,6.230003356933594,2,0.08426143288396593,1.2061995139178026,68.65000152587889,-1.04879092659958,67.94999694824219,-1.3061268976255351,68.26000213623047,0.08426143288396593 9789,2019-01-10,69.44999694824219,69.54000091552734,68.15000152587889,68.33000183105469,1069200.0,0.017731522894948393,1.1384555794218325,-4.666539513001186,41.92708367826747,29.884007504927663,-0.8711929359296846,1.3043127237918384,0.9914769679838429,-0.4597731807290586,15.465644271592305,1.3899993896484517,-3.232310911912549,-0.6945034027099553,-5.4150407958538125,4.026033990433902,-3.0547720992818768,1.6657652938619663,-2.6999969482421875,95.92742060765909,62.566677404884445,2.360268696571928,1,-0.8899955749511719,1.6650047302246094,0.9000015258789062,-0.654998779296875,5.4600067138671875,3,0.07588199429855158,-1.2727146622277707,68.23999786376953,1.2061995139178026,68.65000152587889,-1.04879092659958,67.94999694824219,0.07588199429855158 9790,2019-01-11,69.44000244140625,69.52999877929689,68.76999664306639,69.13999938964844,1359700.0,-0.0001439093920102552,2.16670375433124,0.2678610354223433,39.639658835424285,30.74231420319775,-0.9168557417423671,1.0175777025965829,1.0111588720579618,-0.4355036754595005,14.164939571152926,0.7600021362304972,-2.934238607460941,-0.4829978942871094,-4.871552437518304,3.905556648944085,-2.6772751659027136,1.7112793773284949,-2.634202423095701,94.94958057667336,57.87530533405642,2.1942772716155985,1,-1.06500244140625,1.6749992370605469,1.1199989318847656,-0.4350013732910156,5.659996032714844,4,0.08050109650568471,1.1384555794218325,69.44999694824219,-1.2727146622277707,68.23999786376953,1.2061995139178026,68.65000152587889,0.08050109650568471 9791,2019-01-14,68.61000061035156,68.97000122070311,67.80000305175781,68.91999816894531,2079600.0,-0.011952790925591428,4.7072571641238845,-1.033314683891969,37.83318726186849,31.643171330873724,-0.16713740023554635,1.420280121143648,1.842370237983019,0.40425136207238666,13.007987655312467,1.6399993896484375,-2.737127500923819,-0.995499801635745,-4.717940710001997,2.726941106730507,-2.856720255818871,0.8657206525473811,-1.749516574096674,49.180362041507195,9.505868403887206,1.8612204541831288,1,-0.2350006103515625,2.5050010681152344,2.5050010681152344,0.9500007629394531,7.1100006103515625,0,0.09371812050684714,2.16670375433124,69.44000244140625,1.1384555794218325,69.44999694824219,-1.2727146622277707,68.23999786376953,0.09371812050684714 9792,2019-01-15,69.91000366210939,70.25,68.41000366210939,68.41000366210939,1527600.0,0.018947719577219857,-1.4533284505208144,-4.838747784997047,62.56859958444552,35.94670733187574,-1.5256832880730968,-0.24263935289167193,0.602228952418514,-0.8706757274159003,11.472334481170286,1.8399963378906108,-2.57217781659142,0.5270030975341911,-2.457730566099869,3.511736761168251,-0.9653637342828318,2.019369929351214,-2.9959292882690534,86.12258116751738,40.33604520699963,1.4923668318170278,1,-1.1600036621093892,1.2049980163574077,1.2049980163574077,-0.3500022888183736,6.729995727539048,1,0.06107847832055957,4.7072571641238845,68.61000061035156,2.16670375433124,69.44000244140625,1.1384555794218325,69.44999694824219,0.06107847832055957 9793,2019-01-16,70.29000091552734,70.33000183105469,69.30000305175781,69.76000213623047,1175500.0,0.005435520433592966,2.377041799034445,0.35333251953125,60.623565636053726,39.712364340764765,-1.6548680358385042,-0.8023911793820133,0.3045071431275659,-1.2145106238431254,11.726406182645906,1.029998779296875,-2.366065499044467,0.9950004577636662,-1.7530470193201353,3.7430479348474677,-0.37902328077822744,2.36902419630556,-3.2424895166406174,98.41893538231426,47.92414569500621,1.3740237385418992,1,-1.4599990844726562,0.8250007629394531,0.9650001525878906,-0.5900001525878906,5.2299957275390625,2,0.056622502143969466,-1.4533284505208144,69.91000366210939,4.7072571641238845,68.61000061035156,2.16670375433124,69.44000244140625,0.056622502143969466 9794,2019-01-17,70.93000030517578,71.0199966430664,70.11000061035156,70.23000335693361,1142600.0,0.009105127063770757,1.0681971874945813,1.3207520009212608,60.21002627999234,43.815091226472035,-2.009204294143103,-1.588411394322705,-0.21571433011982322,-1.815536243196206,12.18880866501553,0.9099960327148438,-2.1279636802949966,1.6759998321533232,-0.9390765065185889,4.291076170825235,0.36846166281736714,2.983538001489279,-3.685539480358983,97.20507711153391,42.97184437222491,1.3075381693359536,1,-1.6400032043457031,0.18500137329101562,0.4399986267089844,-1.1150016784667969,4.409996032714844,3,0.04990837304802653,2.377041799034445,70.29000091552734,-1.4533284505208144,69.91000366210939,4.7072571641238845,68.61000061035156,0.04990837304802653 9795,2019-01-18,70.86000061035156,71.33000183105469,70.55999755859375,71.16999816894531,1147800.0,-0.0009868841748631452,1.4444390621972485,-0.44285558583107165,60.920876866024585,47.93555312864228,-1.7116028803206405,-1.6378250357832371,-0.043945711846248514,-1.7143981440576965,12.821364591142265,0.7700042724609375,-1.6111016758611072,1.628499984741211,-0.918963264668406,4.175963234150828,0.35476836003640244,2.9022316094460194,-3.3134969200747975,86.68551322284756,28.547632650463342,1.2737316247048114,1,-1.3400001525878906,0.2550010681152344,0.7849998474121094,-0.7400016784667969,4.739997863769531,4,0.057154996004419534,1.0681971874945813,70.93000030517578,2.377041799034445,70.29000091552734,-1.4533284505208144,69.91000366210939,0.057154996004419534 9796,2019-01-22,71.01000213623047,71.54000091552734,70.31999969482422,71.05000305175781,1295100.0,0.0021168716424904144,1.3921671291690665,0.12903622760385902,60.45398943006583,50.872378647475905,-1.5442943423086604,-1.945043500964232,-0.1099363768040007,-1.8208958136388986,13.509127056763207,1.220001220703125,-1.145388755768252,1.8150012969970675,-0.5985271235613254,4.22852971755546,0.6082370867178781,3.021765507276257,-3.08514863187591,83.0671167932139,22.61400075053551,1.2067642102791938,1,-1.3400001525878906,0.01999664306640625,0.8724994659423828,-0.2950019836425781,5.269996643066406,1,0.05759746817137246,1.4444390621972485,70.86000061035156,1.0681971874945813,70.93000030517578,2.377041799034445,70.29000091552734,0.05759746817137246 9797,2019-01-23,71.80000305175781,71.80999755859375,70.91999816894531,71.08999633789062,1433500.0,0.011125206192949433,1.4383687631947493,-17.749761586877742,78.20852287795037,55.82061227223251,-2.056768872105593,-2.8529641769386274,-0.821133390337593,-2.5598027158934684,13.605543747694593,0.8899993896484375,-0.6287267846979177,2.5870021820068416,0.09876282829209515,5.075241535721588,1.3428825051494613,3.831121858864222,-3.441331858062526,99.60181160521596,33.38568308547629,1.2441196768573755,1,-1.9950027465820312,-0.7700042724609375,0.5824985504150391,-0.9799995422363281,4.2299957275390625,2,0.05459607245586806,1.3921671291690665,71.01000213623047,1.4444390621972485,70.86000061035156,1.0681971874945813,70.93000030517578,0.05459607245586806 9798,2019-01-24,72.22000122070312,72.25,71.0999984741211,71.93000030517578,1248900.0,0.00584955642192031,5.5714659400544955,0.40844813135329133,78.88597131864852,59.927155343385955,-2.070575305402471,-3.067968581905319,-1.1658161529574045,-2.9337294605498982,13.031372892171614,1.1500015258789062,-0.05964547706388146,2.7770004272460938,0.06813582031918486,5.485865034173003,1.4225681237826393,4.131432730709548,-3.378144335922059,98.59818748351124,25.484777101360933,1.354432303463452,1,-2.1949996948242188,-1.4799995422363281,0.24500083923339844,-1.3999977111816406,4.040000915527344,3,0.06120185674655243,1.4383687631947493,71.80000305175781,1.3921671291690665,71.01000213623047,1.4444390621972485,70.86000061035156,0.06120185674655243 9799,2019-01-25,71.04000091552734,72.37999725341797,70.94999694824219,71.97000122070312,1525400.0,-0.016338968225294237,-1.576558000151212,-3.2068874799400175,66.54759374608318,62.91692588901472,-0.716680829544714,-1.7749873375571639,0.0480040661681187,-1.7202788273519047,12.138781846772035,1.4300003051757812,0.2748290482346647,1.4674999237060575,-1.2887063612326557,4.223706208644771,0.08939678123670092,2.845603066175414,-1.6528411323112522,34.951556990903974,-40.735759055383774,1.378103142469356,1,-0.9500007629394531,-0.875,1.6825008392333984,-0.21999740600585938,5.209999084472656,4,0.06306300210871574,5.5714659400544955,72.22000122070312,1.4383687631947493,71.80000305175781,1.3921671291690665,71.01000213623047,0.06306300210871574 9800,2019-01-28,70.94000244140625,71.43000030517578,70.4800033569336,71.1500015258789,1311200.0,-0.001407636160365544,1.467535298488977,0.22580539307776237,68.25399634832513,66.2970157875099,-0.4263684233138605,-1.6194008257593282,0.15395557285245332,-1.583080129939944,11.515513684731825,0.9499969482421875,0.672209426215403,1.2795013427734432,-1.5356950214730745,4.094697707019961,-0.12809683934980853,2.687099524896695,-1.0141319135538254,30.09725637758881,-48.787605643014174,1.407598182123258,1,-0.5450019836425781,-0.7750015258789062,1.864999771118164,-0.11999893188476562,5.569999694824219,0,0.06202415766927283,-1.576558000151212,71.04000091552734,5.5714659400544955,72.22000122070312,1.4383687631947493,71.80000305175781,0.06202415766927283 9801,2019-01-29,71.12999725341797,71.44999694824219,70.80000305175781,71.11000061035156,1332500.0,0.002678246482563207,-1.0312570781426953,-0.09522252497729337,66.1458209156873,66.69448482431454,-0.24731799822669132,-1.731186304182117,-0.016472488451711342,-1.7452499100875514,11.330871253999957,0.649993896484375,0.9056322508856596,1.3634963989257756,-1.5076622261084225,4.234655023959974,-0.07208291359131636,2.7990757114428675,-0.762383914963749,34.21031497454183,-43.347307861736425,1.4355793125170968,1,-0.2899971008300781,-0.964996337890625,1.5300045013427734,-0.15999603271484375,5.700004577636719,1,0.06284270200064324,1.467535298488977,70.94000244140625,-1.576558000151212,71.04000091552734,5.5714659400544955,72.22000122070312,0.06284270200064324 9802,2019-01-30,71.44000244140625,71.72000122070312,69.76000213623047,70.69000244140625,2117800.0,0.004358290453517322,1.9923705912500582,37.50629530713468,71.1082257618077,67.85944706050944,-0.3547779163096294,-1.9705273659509004,-0.28485205724078355,-2.036042876355097,11.055998106042516,1.9599990844726562,1.193859699884257,1.5645015716552706,-1.3900067704262398,4.519009913736781,0.08724740061451541,3.0417557426960258,0.9399948120117188,64.122268555188,-15.096677186919862,1.4772541710407567,1,-0.37000274658203125,-1.2750015258789062,1.1524982452392578,-0.470001220703125,5.55999755859375,2,0.06774910655777622,-1.0312570781426953,71.12999725341797,1.467535298488977,70.94000244140625,-1.576558000151212,71.04000091552734,0.06774910655777622 9803,2019-01-31,73.02999877929688,73.51000213623047,71.0199966430664,71.47000122070312,3991700.0,0.02225638694784071,-1.0243891848975617,2.0799967447916665,72.48747282744131,69.22360778800376,-1.6933005017500449,-3.3005075186911768,-1.8322642546619647,-3.603134378402899,10.29116526308352,2.4900054931640625,1.6453407029360108,2.881998062133789,-0.18427811999470123,5.948274244262279,1.348859971069544,4.415136153198034,-3.2699966430664062,87.19991048177084,9.67748211257026,1.533138091064247,1,-1.3949966430664062,-2.8999977111816406,-0.4374980926513672,-2.05999755859375,4.120002746582031,3,0.04107900931323116,1.9923705912500582,71.44000244140625,-1.0312570781426953,71.12999725341797,1.467535298488977,70.94000244140625,0.04107900931323116 9804,2019-02-01,72.80999755859375,73.22000122070312,72.2300033569336,73.02999877929688,2446200.0,-0.0030124773980619857,2.29995931030975,-0.14102664423490746,70.62420974582997,70.30175588575992,-1.3170822335289643,-2.8277554887588963,-1.5842525517983432,-3.349619011637472,9.484999902916002,0.9899978637695312,1.7041715780124207,2.409497070312497,-0.6605038894722526,5.479498030097247,0.8744965904201223,3.944497550204872,-3.0499954223632812,81.33321126302083,5.766718717982869,1.5350004798923729,2,-1.1749954223632812,-2.6799964904785156,-1.4199943542480469,-1.839996337890625,4.7700042724609375,4,0.0473836656135076,-1.0243891848975617,73.02999877929688,1.9923705912500582,71.44000244140625,-1.0312570781426953,71.12999725341797,0.0473836656135076 9805,2019-02-04,73.08999633789062,73.08999633789062,71.72000122070312,72.47000122070312,2304100.0,0.0038456089642298075,3.4193738924985233,-2.8181439866833125,79.39631626163433,72.4064588670453,-1.39409424388667,-2.8747393668044623,-1.8546537215005543,-3.6030769095217607,8.557855553605384,1.3699951171875,1.7839940931947496,2.447996139526367,-0.6725137892026254,5.56850606825536,0.887741175161878,4.008251103890856,-3.2549942016601534,88.79984537760417,9.48690425045389,1.5602549643644934,2,-1.4549942016601562,-2.7299957275390625,-2.017496109008789,-2.1199951171875,4.7100067138671875,0,0.043234420857005684,2.29995931030975,72.80999755859375,-1.0243891848975617,73.02999877929688,1.9923705912500582,71.44000244140625,0.043234420857005684 9806,2019-02-05,73.02999877929688,73.19999694824219,72.44000244140625,72.81999969482422,1420100.0,-0.0008208723710476651,1.7636393901982272,0.3387108682811577,74.45141215778277,71.98900212036003,-1.1369941042486573,-2.5451377747252906,-1.805545447891575,-3.514063101852571,7.608800358999726,0.7599945068359375,1.8323615694492759,2.133998489379877,-0.8893788593669854,5.15737583812674,0.6223098150064459,3.6456871637533084,-3.1214966430664077,87.19991048177084,8.386957996030887,1.5116886743734348,2,-1.3949966430664062,-2.6699981689453125,-1.957498550415039,-2.05999755859375,4.590003967285156,1,0.04765169676985037,3.4193738924985233,73.08999633789062,2.29995931030975,72.80999755859375,-1.0243891848975617,73.02999877929688,0.04765169676985037 9807,2019-02-06,73.16000366210938,73.3499984741211,72.47000122070312,72.70999908447266,1399600.0,0.0017801572639399854,1.120490123082297,2.1428882833787464,73.40949455549733,71.38050470223212,-1.1776362339956137,-2.4453130176691076,-1.8987307759709608,-3.6098496920694316,6.941052724036828,0.8799972534179688,1.8938818723195112,2.0385032653808537,-0.9521152298523532,5.029121760614061,0.5431940177642502,3.533812512997457,-3.1794715258789097,85.94386738977235,9.213921869720664,1.4953092476166054,2,-1.5250015258789062,-2.8000030517578125,-2.232501983642578,-2.19000244140625,5.719993591308594,2,0.05016399651775938,1.7636393901982272,73.02999877929688,3.4193738924985233,73.08999633789062,2.29995931030975,72.80999755859375,0.05016399651775938 9808,2019-02-07,73.98999786376953,74.01000213623047,72.7699966430664,73.16000366210938,1472500.0,0.011344917442780655,1.8505783413573265,1.8444127969075836,74.2088718380828,72.2317578235654,-1.9334785584251364,-2.9749728378603066,-2.6715080014664636,-4.406040433985652,6.515273542027961,1.2400054931640625,1.9838504923920937,2.5809974670410156,-0.34817130476254476,5.510166238844576,1.1164130811392283,4.045581852942803,-3.938876327539063,99.1264513334777,23.95430686147155,1.4645843859017824,2,-2.1049957275390625,-3.3799972534179688,-3.349996566772461,-3.0199966430664062,4.400001525878906,3,0.040681203177928005,1.120490123082297,73.16000366210938,1.7636393901982272,73.02999877929688,3.4193738924985233,73.08999633789062,0.040681203177928005 9809,2019-02-08,74.72000122070312,74.72000122070312,73.73999786376953,73.97000122070312,1429200.0,0.009866243789838691,1.61334228515625,0.9036207704823098,77.65045109642556,73.27580835113211,-2.3317904461441685,-3.4677084875781077,-3.3385003824671458,-5.093660430686995,6.711265313854714,0.9800033569335938,1.889280198102412,3.0475006103515625,-0.08102773844154854,6.1760289591446735,1.483236435955007,4.611764784748118,-4.510524460472652,100.0,25.19844525877302,1.5642641743965537,2,-2.479999542236328,-3.7350006103515625,-4.079999923706055,-3.75,2.8899993896484375,4,0.03252141682918608,1.8505783413573265,73.98999786376953,1.120490123082297,73.16000366210938,1.7636393901982272,73.02999877929688,0.03252141682918608 9810,2019-02-11,75.02999877929688,75.0999984741211,74.54000091552734,74.63999938964844,2280900.0,0.004148789527961938,1.11320320147406,0.5199991861979166,78.15126948356206,74.60974708089597,-2.2357196450649752,-3.5178046201233713,-3.594447932498781,-5.356167632481345,7.002912132047287,0.55999755859375,1.7591382787258425,3.077998352050784,-0.2057052266592052,6.361701930760773,1.4361465626957965,4.719850141405772,-4.54989055143804,97.36842860052029,22.63700749203143,1.641851789354991,2,-2.5999984741210938,-3.8149986267089844,-4.389997482299805,-4.05999755859375,2.7099990844726562,0,0.033986446664603154,1.61334228515625,74.72000122070312,1.8505783413573265,73.98999786376953,1.120490123082297,73.16000366210938,0.033986446664603154 9811,2019-02-12,75.04000091552734,75.61000061035156,74.54000091552734,75.26000213623047,2402700.0,0.00013330849517800836,1.3260909226610054,-0.5641065769396298,75.47170943010998,75.09457859959622,-1.8246411089367314,-3.1846675615270215,-3.537886217187122,-5.3136682145255065,6.807338076309538,1.0699996948242188,1.8321226787513751,2.766500473022461,-0.3963565868034209,5.929357532848343,1.18507194310952,4.347929002935402,-4.1903014679675294,81.84713994839224,9.837757551229217,1.5814285299129436,2,-1.7250022888183594,-3.4550018310546875,-4.399999618530273,-4.069999694824219,3.7299957275390625,1,0.03678041181445901,1.11320320147406,75.02999877929688,1.61334228515625,74.72000122070312,1.8505783413573265,73.98999786376953,0.03678041181445901 9812,2019-02-13,74.18000030517578,74.4000015258789,73.73999786376953,74.29000091552734,1913500.0,-0.01146056236486015,3.0,0.5,64.41176767580437,74.19727802719211,-0.5979823399326278,-2.0958212164486127,-2.6305812080917974,-4.383599284053119,7.299110560501424,1.3000030517578125,1.8980842979818107,1.693000030517581,-1.373092591356098,4.75909265239126,0.15995371958074145,3.2260463414544205,-2.8542707413367907,49.64794691668122,-18.213337285192225,1.533046310936839,2,-0.5149993896484375,-2.520000457763672,-3.927499771118164,-3.2099990844726562,5.150001525878906,2,0.04637371835068915,1.3260909226610054,75.04000091552734,1.11320320147406,75.02999877929688,1.61334228515625,74.72000122070312,0.04637371835068915 9813,2019-02-14,74.2699966430664,74.69999694824219,73.73999786376953,74.3499984741211,1736000.0,0.001213215658133926,1.4615399663523612,0.7272853377722291,78.28371769861843,75.04833446639083,-0.5515933478670405,-1.9735426417648512,-2.718964299148638,-4.405326427323189,7.943246259247526,0.9599990844726562,2.003657150825404,1.5839965820312472,-1.3971596897333995,4.565152853795894,0.09341844614893091,3.0745747179135634,-2.515839974576153,28.342139083250036,-41.87754574185807,1.490578135882322,2,-0.6049957275390625,-2.5649948120117188,-4.547494888305664,-3.2999954223632812,5.2700042724609375,3,0.062070833697579486,3.0,74.18000030517578,1.3260909226610054,75.04000091552734,1.11320320147406,75.02999877929688,0.062070833697579486 9814,2019-02-15,74.47000122070312,74.83999633789062,74.0999984741211,74.56999969482422,1742500.0,0.0026929390962264765,1.3125230970972164,1.2499523173755485,80.37865974724501,75.15748374256981,-0.5491080113704498,-1.9971353569607686,-2.9314394603025278,-4.536642696041639,8.711912163948615,0.7399978637695312,2.066469478038101,1.6070011138915987,-1.3554724285266957,4.569474656309893,0.12576434268245862,3.088237885100739,-2.3302601580267464,39.03755533342853,-34.759593252728095,1.4812367712091439,2,-0.44499969482421875,-2.7649993896484375,-4.632499694824219,-3.5,5.430000305175781,4,0.052638620984143625,1.4615399663523612,74.2699966430664,3.0,74.18000030517578,1.3260909226610054,75.04000091552734,0.052638620984143625 9815,2019-02-19,74.91000366210938,74.95999908447266,74.13999938964844,74.43000030517578,2139800.0,0.005908452184688828,1.8276134226069112,-4.800106813153277,81.1881449885874,75.90600961265922,-0.7865016554849262,-2.232632888441117,-3.388405761465066,-4.895120633649952,9.341010635319105,0.8199996948242188,2.009626547710951,1.844503402709961,-1.0950732016716103,4.784080007091532,0.37471510051918244,3.3142917049007394,-2.4232366446654794,62.567063095408095,-15.566797111143238,1.4697883021907843,2,-0.8700027465820312,-3.2050018310546875,-5.072502136230469,-3.94000244140625,4.5,1,0.03604320940125505,1.3125230970972164,74.47000122070312,1.4615399663523612,74.2699966430664,3.0,74.18000030517578,0.03604320940125505 9816,2019-02-20,75.0999984741211,75.1500015258789,74.1500015258789,74.80000305175781,1756200.0,0.0025363076054396583,3.999980926586431,0.6249860923468171,80.80807432115668,76.7280740310658,-0.7286089782949148,-2.2140186055241315,-3.60865829722718,-4.987447725819067,10.230761509395887,1.0,1.9946366333118988,1.8299983978271541,-1.0763642180477433,4.7363610137020515,0.3768170898896983,3.28317970576461,-2.3009080973864258,96.45369348310716,15.863902614501484,1.453181307937451,2,-0.9099998474121094,-3.3949966430664062,-5.354997634887695,-4.129997253417969,3.3600006103515625,2,0.035153121748173755,1.8276134226069112,74.91000366210938,1.3125230970972164,74.47000122070312,1.4615399663523612,74.2699966430664,0.035153121748173755 9817,2019-02-21,75.72000122070312,75.88999938964844,74.48999786376953,74.87999725341797,1747800.0,0.008255695861241419,1.372883328484143,2.8000559497469544,77.06239215999312,77.0451318446114,-1.0586118648132299,-2.6617568734918393,-4.25298278039395,-5.493849263877024,11.14729123815821,1.4000015258789062,1.9139075268744534,2.2540012359619084,-0.7616169666720367,5.2696194385958535,0.7461921346449287,3.761810337278888,-2.6398198206067605,92.09311403275315,11.829728523269992,1.5078091013169734,2,-0.9050025939941406,-3.5699996948242188,-5.975000381469727,-4.75,3.3600006103515625,3,0.040279917765365214,3.999980926586431,75.0999984741211,1.8276134226069112,74.91000366210938,1.3125230970972164,74.47000122070312,0.040279917765365214 9818,2019-02-22,76.63999938964844,76.66999816894531,75.37999725341797,75.86000061035156,2476900.0,0.012150002035311136,2.071444141689373,0.9285655897766596,83.77427749475899,77.72555699998176,-1.746879141138848,-3.408391538665512,-5.208390834326508,-6.306516823807371,11.965592871963892,1.2900009155273438,1.9562015016598764,2.9529994964599666,-0.3153887284337884,6.221387721353722,1.318805384013089,4.587193608906844,-3.222639830805818,98.83273218447106,17.93200171366884,1.6341941124468786,2,-1.4350013732910156,-3.654998779296875,-6.707498550415039,-5.6699981689453125,1.470001220703125,4,0.03509919706196629,1.372883328484143,75.72000122070312,3.999980926586431,75.0999984741211,1.8276134226069112,74.91000366210938,0.03509919706196629 9819,2019-02-25,75.5199966430664,76.66000366210938,75.41000366210938,76.66000366210938,2013000.0,-0.014613814659467539,1.1929689539093713,-1.461549747642709,68.66359068956343,76.67137046731527,-0.5603946635649066,-2.0401494737404136,-4.152371991812615,-5.0992964574097215,12.954263094977621,1.25,1.99255588112662,1.6089969635009709,-1.5060251436217413,4.724019070623683,0.05148590993961477,3.166508017062327,-1.6472676788094134,54.54537230257047,-24.308735895408645,1.5575110535613568,2,-0.3149986267089844,-2.3049964904785156,-5.547494888305664,-4.549995422363281,2.7300033569335938,0,0.05323099114345653,2.071444141689373,76.63999938964844,1.372883328484143,75.72000122070312,3.999980926586431,75.0999984741211,0.05323099114345653 9820,2019-02-26,75.33999633789062,75.77999877929688,75.02999877929688,75.77999877929688,2189800.0,-0.0023834787232118737,2.4090719933416564,0.3859646774592934,67.42078323789886,75.77682311262514,-0.3707892974191225,-1.5954085981101827,-4.006883848172578,-4.8304833788042885,14.23403733214876,0.75,1.9606746874745653,1.2089969635009794,-1.6319881326362378,4.049982059638197,-0.21149558456762918,2.629489511569588,-1.0756496849772645,47.222079254982575,-29.31326397296972,1.4204925480686093,2,-0.13499832153320312,-2.1249961853027344,-5.1374969482421875,-4.3699951171875,2.57000732421875,1,0.060525689005043404,1.1929689539093713,75.5199966430664,2.071444141689373,76.63999938964844,1.372883328484143,75.72000122070312,0.060525689005043404 9821,2019-02-27,75.5999984741211,75.73999786376953,74.88999938964844,75.19999694824219,1670300.0,0.0034510505557285853,1.4999943901535977,-0.9090893327784714,68.04729320227933,76.18077039334457,-0.6068151590750972,-1.5846024373855698,-4.334227680346999,-5.01554563514614,15.510451801437188,0.8499984741210938,1.8329970638234983,1.2454990386962947,-1.2881100609887,3.7791081383812895,-0.02130551114620971,2.512303588538799,-0.9988606089632555,50.91745206256103,-23.418689900646775,1.2668045498424987,2,-0.3950004577636719,-2.384998321533203,-5.282497406005859,-4.629997253417969,1.8700027465820312,2,0.050396895038199,2.4090719933416564,75.33999633789062,1.1929689539093713,75.5199966430664,2.071444141689373,76.63999938964844,0.050396895038199 9822,2019-02-28,76.27999877929688,76.47000122070312,75.45999908447266,75.63999938964844,1840700.0,0.008994713212971295,-1.0200042724609375,1.5999923706345724,67.32222436393897,74.9628266894913,-1.07014087105172,-1.9851925581818364,-5.055713754931361,-5.601840040349572,16.676483949275582,1.0100021362304688,1.6862765197805771,1.683499526977542,-0.5891320730612364,3.95613112701632,0.5471837269581528,2.819815326996931,-1.3899993896484375,78.08990690417816,6.604971224460513,1.1363158000193874,2,-0.8950004577636719,-3.0649986267089844,-5.929998397827148,-5.164997100830078,1.94000244140625,3,0.028578924227348868,1.4999943901535977,75.5999984741211,2.4090719933416564,75.33999633789062,1.1929689539093713,75.5199966430664,0.028578924227348868 9823,2019-03-01,76.02999877929688,76.48999786376953,75.31999969482422,76.26000213623047,1796900.0,-0.0032773991085570664,2.3913245391921625,-0.35938058794077676,60.68512655076966,72.77465633432739,-0.6081872694857395,-1.579919622698668,-4.776490373845093,-5.266460426141592,17.69215336354157,1.1699981689453125,1.578808415436967,1.2834995269775362,-0.9494619482583175,3.51646100221339,0.16701878935960224,2.39998026459547,-1.1399993896484375,64.40658971198027,-3.327982892424245,1.116480737617927,3,-0.625,-2.8149986267089844,-5.612499237060547,-4.914997100830078,1.1200027465820312,4,0.040115784568292456,-1.0200042724609375,76.27999877929688,1.4999943901535977,75.5999984741211,2.4090719933416564,75.33999633789062,0.040115784568292456 9824,2019-03-04,76.26000213623047,76.33000183105469,75.52999877929688,76.16000366210938,1707600.0,0.00302516586382251,5.6667514384715645,-0.43476962881878795,60.165299052821794,70.43878456368675,-0.6231027117862737,-1.6213314543518322,-4.964323693065353,-5.424847068583091,18.762710815016987,0.8000030517578125,1.6254944739808508,1.3410026550292997,-0.7929129997180553,3.4749183097766547,0.2740448276556293,2.40796048240297,-1.120802917480475,85.62525331998188,20.74527264772796,1.0669578273736744,3,-0.8500022888183594,-3.045001983642578,-5.877500534057617,-5.145000457763672,1.2099990844726562,0,0.024259092870418053,2.3913245391921625,76.02999877929688,-1.0200042724609375,76.27999877929688,1.4999943901535977,75.5999984741211,0.024259092870418053 9825,2019-03-05,76.25,76.41000366210938,75.9800033569336,76.26000213623047,1465300.0,-0.00013115835235100182,1.7741490906406123,-0.10002288853284505,59.99997477890558,68.12677350343664,-0.45039685018966225,-1.4360799606926093,-4.897213526003043,-5.349904186558419,20.318848561942712,0.43000030517578125,1.5968624515853094,1.1730003356933594,-0.8560834517421938,3.2020841231289126,0.1584584419755828,2.187542229411136,-0.9300003051757812,85.00011920940324,21.346569295101276,1.0145418937177801,3,-0.6700019836425781,-3.0349998474121094,-6.122499465942383,-5.134998321533203,0.69000244140625,1,0.026229508196721207,5.6667514384715645,76.26000213623047,2.3913245391921625,76.02999877929688,-1.0200042724609375,76.27999877929688,0.026229508196721207 9826,2019-03-06,76.51000213623047,76.72000122070312,76.04000091552734,76.4000015258789,1714100.0,0.003409864081711067,1.5660447976046525,-10.99771167048055,71.37611570895815,67.4949650088772,-0.5468650560373476,-1.4988481212452882,-5.109771255888987,-5.547903868697318,21.954859636093875,0.6800003051757812,1.5494823016618966,1.2590023040771428,-0.6224513400449467,3.1404559481992322,0.3182754820161051,2.1997291261381804,-1.0010026550292963,85.00008174342373,18.7662976038352,0.9407268220610431,3,-0.7050018310546875,-3.270000457763672,-6.230001449584961,-5.395000457763672,0.8799972534179688,2,0.018298281097759217,1.7741490906406123,76.25,5.6667514384715645,76.26000213623047,2.3913245391921625,76.02999877929688,0.018298281097759217 9827,2019-03-07,76.83000183105469,77.41000366210938,76.62999725341797,76.69999694824219,1489300.0,0.004182455703692689,-4.777733823113874,1.1818560133166875,72.53519518704726,66.2461780857981,-0.7742762396908773,-1.6124758395767458,-5.367958690319085,-5.800536774012841,23.724658670943892,0.9000015258789062,1.4681882695653883,1.3955020904541016,-0.33727238829980877,3.128276569208012,0.5291148510771393,2.261889329831064,-1.1272420715332032,72.2487688954921,1.1714691435961555,0.8663872393769575,3,-0.6800003051757812,-3.2449989318847656,-6.32750129699707,-5.715000152587891,0.9899978637695312,3,0.008330071253359606,1.5660447976046525,76.51000213623047,1.7741490906406123,76.25,5.6667514384715645,76.26000213623047,0.008330071253359606 9828,2019-03-08,77.0,77.27999877929688,76.38999938964844,77.04000091552734,1718600.0,0.0022126534542994403,2.4230966738559503,-0.30768779342723007,72.38933344856176,66.6601495034646,-0.9921759424731675,-1.6289258943695017,-5.349745921627147,-5.879780369429753,24.98962573352247,0.8899993896484375,1.38956464876442,1.4150001525878935,-0.3123714357268028,3.1423717409025897,0.5513143584305453,2.2786859467452416,-0.9899363380126971,78.19135121096032,2.9347826337071723,0.8636857941573453,3,-0.8499984741210938,-2.7849998474121094,-6.382499694824219,-5.884998321533203,0.6800003051757812,4,0.01584417169744312,-4.777733823113874,76.83000183105469,1.5660447976046525,76.51000213623047,1.7741490906406123,76.25,0.01584417169744312 9829,2019-03-11,77.1500015258789,77.22000122070312,76.80000305175781,77.08000183105469,1967300.0,0.0019480717646611634,3.0,-1.7499523173755485,70.89547033863926,67.04622584799131,-0.9908436018728253,-1.6733364762397969,-5.332670264800001,-5.936754716899344,25.842630437205642,0.4199981689453125,1.332220726438095,1.4435016632080107,-0.3675098264700125,3.254513152886034,0.537995918368992,2.3490074080470293,-0.8879486638696363,81.81803631164203,4.7515897270506855,0.9055057448390119,3,-1.0,-2.5849990844726562,-6.267499923706055,-6.034999847412109,-0.69000244140625,0,0.0,2.4230966738559503,77.0,-4.777733823113874,76.83000183105469,1.5660447976046525,76.51000213623047,0.0 9830,2019-03-12,77.58000183105469,77.5999984741211,77.05999755859375,77.30000305175781,1787000.0,0.00557356184927027,2.3750894091841115,4.0,72.14283281449036,67.50128580490365,-1.195392300927054,-2.0053152984868774,-5.610685767204615,-6.2774682725966215,26.590040974447277,0.5400009155273438,1.1434446314140843,1.7460018157958928,-0.2171375902696866,3.709141221861472,0.7644321127631031,2.7275715188286824,-1.19000244140625,98.71816189991783,23.10835732454825,0.9815697030327876,3,-1.1200027465820312,-2.920001983642578,-6.697500228881836,-6.465000152587891,-1.160003662109375,1,-0.0014178990429919436,3.0,77.1500015258789,2.4230966738559503,77.0,-4.777733823113874,76.83000183105469,-0.0014178990429919436 9831,2019-03-13,77.80000305175781,77.87000274658203,77.29000091552734,77.5999984741211,1860700.0,0.002835798085983887,2.4117356670032537,0.7143051771117166,69.99997065624376,67.79881317071528,-1.1963091748345391,-2.1164539060417127,-5.667531766780215,-6.424039824941218,27.125043568084884,0.5800018310546875,1.130843073233649,1.8280029296875,-0.28261959438722783,3.938625453762228,0.7726916676501361,2.883314191724864,-1.168003845214841,95.27030161814966,20.847239632441955,1.0553112620373613,3,-1.2050018310546875,-2.645000457763672,-6.802501678466797,-6.685001373291016,-1.5100021362304688,2,-0.011053991987370893,2.3750894091841115,77.58000183105469,3.0,77.1500015258789,2.4230966738559503,77.0,-0.011053991987370893 9832,2019-03-14,77.62000274658203,78.05000305175781,77.30999755859375,77.86000061035156,2083600.0,-0.00231362851047745,1.3871039192764412,-1.1999618539004386,60.98654938648575,67.83230459690597,-0.9009884709265208,-1.7555302745801953,-5.33116343280291,-6.173944869143867,28.49314539121524,0.7400054931640625,1.1444055591652216,1.4760025024414034,-0.5796917100573182,3.531696714940125,0.4481553961920497,2.503849608690757,-0.7404028320312506,74.0964243037044,2.646966485984862,1.0278471062493577,3,-0.8300018310546875,-2.3600006103515625,-6.622501373291016,-6.505001068115234,-1.2400054931640625,3,-0.0029631969697878624,2.4117356670032537,77.80000305175781,2.3750894091841115,77.58000183105469,3.0,77.1500015258789,-0.0029631969697878624 9833,2019-03-15,78.87999725341797,78.87999725341797,77.4800033569336,77.58999633789062,7883600.0,0.016232858312948517,1.1705316323935582,-5.375051657818609,86.52169730583216,70.76079329168489,-1.915646802561227,-2.7957884445665684,-6.362764977280136,-7.355965887808551,29.914532568999775,1.399993896484375,1.1731477795109981,2.5054969787597656,0.3057788791535643,4.705215078365967,1.405637928956665,3.6053560285628663,-1.7663167114257874,100.0,25.32122463548194,1.0998590498031011,3,-1.4499969482421875,-3.0550003051757812,-7.882495880126953,-7.764995574951172,-2.1299972534179688,4,-0.01343810339126017,1.3871039192764412,77.62000274658203,2.4117356670032537,77.80000305175781,2.3750894091841115,77.58000183105469,-0.01343810339126017 9834,2019-03-18,78.38999938964844,78.66999816894531,78.11000061035156,78.5,2296600.0,-0.006211940679907935,1.4888949170933505,-0.08527173045190824,81.05907104810089,73.10069287715103,-1.2200344227218523,-2.1049798549259435,-5.651161836652648,-6.810809589356268,31.319499507559733,0.7699966430664062,1.158816510820344,1.8194992065429716,-0.3642160926674052,4.003214505753348,0.7276415569377832,2.91135685614816,-1.0800018310546875,73.07703593780785,-4.865190965858332,1.091857649605185,3,-0.9300003051757812,-2.0800018310546875,-7.142498016357422,-7.274997711181641,-1.339996337890625,0,-0.00905726610538049,1.1705316323935582,78.87999725341797,1.3871039192764412,77.62000274658203,2.4117356670032537,77.80000305175781,-0.00905726610538049 9835,2019-03-19,77.61000061035156,78.30999755859375,77.37000274658203,78.30999755859375,1645800.0,-0.00995023326151312,1.6857111716621254,6.363573311138854,68.50830592324802,72.78204734540547,-0.25348892833166303,-1.1724445449912224,-4.670171374258672,-5.973560578244189,32.320706871426594,1.0199966430664062,1.2138311974134552,0.9045005798339787,-1.178499416578319,2.9875005762462763,-0.1369994183721701,1.9460005780401275,1.2699966430664062,20.125813324120458,-58.70531670156245,1.0414999982061492,3,0.024997711181640625,-1.3000030517578125,-5.997499465942383,-6.494998931884766,0.19000244140625,1,-0.014817697678583985,1.4888949170933505,78.38999938964844,1.1705316323935582,78.87999725341797,1.3871039192764412,77.62000274658203,-0.014817697678583985 9836,2019-03-20,77.73999786376953,78.54000091552734,77.41000366210938,77.80999755859375,1421000.0,0.0016750064733361825,-2.0959333619004816,0.1,64.9590154323352,71.94024959488189,-0.2130694572516063,-1.1536679124992872,-4.583528429243231,-6.040659258125373,33.300744668358554,1.1299972534179688,1.269909876424947,0.9024978637695256,-1.0845016387626174,2.8894973663016685,-0.09100188749654592,1.895997615035597,1.1097994995117233,27.388559793568955,-49.40741734164881,0.9934997512660705,3,-0.10499954223632812,-1.4300003051757812,-5.917497634887695,-6.624996185302734,-0.09999847412109375,2,-0.01697967238354403,1.6857111716621254,77.61000061035156,1.4888949170933505,78.38999938964844,1.1705316323935582,78.87999725341797,-0.01697967238354403 9837,2019-03-21,78.7699966430664,78.91000366210938,77.63999938964844,77.87000274658203,1168300.0,0.01324927717520441,1.1525351402376733,-12.857111716621253,74.20494509123603,72.14198422184572,-1.0492836440678133,-2.0484794874850962,-5.403018375053463,-7.02907402275423,33.93165719992387,1.2700042724609375,1.3651913250897962,1.7799968719482422,-0.31130891552724904,3.8713026594237334,0.7343439782104895,2.825649765685995,-1.399993896484375,90.90864053187747,12.027247992832613,1.0456528937377467,3,-0.9149932861328125,-2.444995880126953,-6.319997787475586,-7.589996337890625,-1.8299942016601562,3,-0.031484014640457136,-2.0959333619004816,77.73999786376953,1.6857111716621254,77.61000061035156,1.4888949170933505,78.38999938964844,-0.031484014640457136 9838,2019-03-22,79.33000183105469,79.94999694824219,78.9000015258789,78.97000122070312,1663600.0,0.007109371738656556,-3.199981689453125,0.4000033908650097,75.62604999738893,72.66760418392901,-1.3902165875039003,-2.5261399678855696,-5.728449518506594,-7.5265720742388,34.35182833507076,1.1800003051757812,1.3990847397729596,2.2055019378662166,-0.12352375525097159,4.534527630983405,1.0409890913076225,3.3700147844248107,-1.9291990661621128,75.96912749693197,-1.9741480845366084,1.1645128465585968,3,-0.8250045776367188,-2.485004425048828,-6.667501449584961,-8.150001525878906,-0.9000015258789062,4,-0.03718649325029899,1.1525351402376733,78.7699966430664,-2.0959333619004816,77.73999786376953,1.6857111716621254,77.61000061035156,-0.03718649325029899 9839,2019-03-25,79.54000091552734,79.86000061035156,79.05000305175781,79.47000122070312,1228800.0,0.0026471584473157783,1.2816862058219878,0.19444326707074133,76.575150831654,73.16008396361386,-1.3695661510834896,-2.550282889372511,-5.735605797102664,-7.64506419888059,34.794706040462195,0.80999755859375,1.4119750286167374,2.214500808715826,-0.22283622034890982,4.651837837780562,0.9958322941834581,3.433169323248194,-2.0372303833007805,84.10864518799994,6.766453634391823,1.218668514532367,3,-0.9200019836425781,-2.515003204345703,-6.854999542236328,-8.360000610351562,-1.8899993896484375,0,-0.03507670207962865,-3.199981689453125,79.33000183105469,1.1525351402376733,78.7699966430664,-2.0959333619004816,77.73999786376953,-0.03507670207962865 9840,2019-03-26,79.9000015258789,80.05000305175781,79.33999633789062,79.52999877929688,1104000.0,0.004526032263111102,1.1194046846354433,5.285776566757493,76.9475596827915,73.93203829989694,-1.5263817471693244,-2.689010161518624,-5.884075981664722,-7.924746219302321,35.74238192061904,0.7100067138671875,1.4345533695366157,2.346501159667966,-0.1609217569242105,4.853924076260142,1.0927897013718848,3.600212617964047,-2.299341937011718,94.31812270612375,17.20332972941391,1.2537114582960882,3,-1.220001220703125,-2.8050003051757812,-7.034999847412109,-8.720001220703125,-2.2900009155273438,1,-0.03566956720517711,1.2816862058219878,79.54000091552734,-3.199981689453125,79.33000183105469,1.1525351402376733,78.7699966430664,-0.03566956720517711 9841,2019-03-27,79.41000366210938,79.95999908447266,79.01000213623047,79.8499984741211,1320700.0,-0.0061326389788719515,1.8787959355890276,-1.1891663401859909,69.96908083389629,74.93009734960923,-0.8761218134093838,-2.001562204334988,-5.157122677404061,-7.355984674117735,36.72084315065236,0.9499969482421875,1.4639976200291756,1.6660030364990206,-0.7950059076988367,4.127011980696878,0.43549856440009194,2.8965075085979493,-1.66238346546875,73.44404908130832,-4.1092021036481015,1.2305044720989289,3,-0.7000007629394531,-2.3100013732910156,-6.537502288818359,-8.230003356933594,-1.100006103515625,2,-0.020274531370155002,1.1194046846354433,79.9000015258789,1.2816862058219878,79.54000091552734,-3.199981689453125,79.33000183105469,-0.020274531370155002 9842,2019-03-28,78.45999908447266,79.66999816894531,78.19000244140625,79.44000244140625,1489000.0,-0.011963285906382737,1.055557027280482,2.2273066185777948,60.08286958052016,71.99244982457455,0.22972484251641845,-0.9274124566777004,-4.018225683407053,-6.310385394478402,36.863932835632596,1.4799957275390625,1.4315219171903664,0.6069984436035156,-1.7727590045327304,2.9867558917397616,-0.5828802804646074,1.7968771676716386,-0.574235916524998,14.515943788608416,-60.35592015866295,1.189878724068121,3,0.2500038146972656,-1.1899986267089844,-5.51249885559082,-7.279998779296875,-0.3600006103515625,3,-0.010451181549739452,1.8787959355890276,79.41000366210938,1.1194046846354433,79.9000015258789,1.2816862058219878,79.54000091552734,-0.010451181549739452 9843,2019-03-29,79.08000183105469,79.19999694824219,78.04000091552734,78.55999755859375,1985900.0,0.00790215082611101,2.0526432027626638,-0.5306147869615652,62.51621617609951,69.93213261657439,-0.4011040821792733,-1.3778435445533717,-4.450487296584612,-6.821914671482773,37.11304025579859,1.1599960327148438,1.427602657096628,1.0745010375976562,-1.2020377194883167,3.3510397946836292,-0.06376834094533024,2.2127704161406427,-1.0643842700784205,51.7412840902621,-21.33273125544744,1.1382693785429865,3,-0.3699989318847656,-1.6100006103515625,-5.597501754760742,-7.760002136230469,-0.720001220703125,4,-0.027061195499467727,1.055557027280482,78.45999908447266,1.8787959355890276,79.41000366210938,1.1194046846354433,79.9000015258789,-0.027061195499467727 9844,2019-04-01,78.11000061035156,79.02999877929688,77.45999908447266,78.94999694824219,1944100.0,-0.012266074838685803,2.1399993896484375,-1.6153643005956748,53.21211381392046,68.232555715538,0.5867002522394102,-0.2763050697143683,-3.3207778757638664,-5.733928199871684,37.11648575354855,1.6200027465820312,1.4891021841093277,0.01199989318847372,-2.111082092787427,2.1350818791643746,-1.0495410997994696,1.073540886176417,1.94000244140625,25.096545568624677,-42.88575644904908,1.0615409929879498,4,0.6200027465820312,-0.6399993896484375,-4.01500129699707,-6.400001525878906,-0.7099990844726562,0,0.004096782644011476,2.0526432027626638,79.08000183105469,1.055557027280482,78.45999908447266,1.8787959355890276,79.41000366210938,0.004096782644011476 9845,2019-04-02,78.25,78.37000274658203,77.70999908447266,78.33999633789062,1116500.0,0.001792336302067321,7.799511748550503,0.10713896457765668,52.75395990878343,66.87643843514337,0.6113185954852582,-0.27277213800101663,-3.2938927784013288,-5.763670409887283,37.06367771885306,0.660003662109375,1.3117368758170613,0.051999282836916905,-1.8848192396201568,1.9888178052939907,-0.9164099783916271,1.0204085440654609,1.7482029724121162,31.600036621093754,-31.570191282342986,0.9684092612285378,4,0.5050010681152344,-0.779998779296875,-4.040000915527344,-6.540000915527344,-0.779998779296875,1,-0.0076677121293430295,2.1399993896484375,78.11000061035156,2.0526432027626638,79.08000183105469,1.055557027280482,78.45999908447266,-0.0076677121293430295 9846,2019-04-03,77.91000366210938,78.22000122070312,77.22000122070312,78.08999633789062,1681200.0,-0.004345001123202907,3.5454293244555415,2.0,51.740702985540786,64.38041153451056,1.0928959926402086,0.18707815800422622,-2.792357681401924,-5.324972562225355,36.57769428876317,1.029998779296875,1.1746314507926456,-0.3579971313476591,-2.1323237688311707,1.4163295061358525,-1.245160450089415,0.5291661873940967,2.037435232543956,28.163400036122894,-32.23573428399721,0.8871633187417572,4,0.7249984741210938,-0.44000244140625,-3.7000045776367188,-6.200004577636719,1.2999954223632812,2,-0.003850635831810556,7.799511748550503,78.25,2.1399993896484375,78.11000061035156,2.0526432027626638,79.08000183105469,-0.003850635831810556 9847,2019-04-04,77.47000122070312,78.04000091552734,76.56999969482422,77.91999816894531,1981000.0,-0.005647573106459025,3.260858027421495,2.5000847744998302,40.61254572809903,60.49002217125613,1.4852962799854197,0.7140983416650357,-2.218066755605392,-4.795808740919227,35.380577545033034,1.470001220703125,1.1488609738810567,-0.8299995422363224,-2.516016253747722,0.8560171692750771,-1.6730078979920222,0.013008813519377327,2.3683401669921977,34.22062607515107,-20.294784564713524,0.8430083557556993,4,0.8400001525878906,0.21500015258789062,-3.2600021362304688,-5.760002136230469,2.3899993896484375,3,0.010842859489540668,3.5454293244555415,77.91000366210938,7.799511748550503,78.25,2.1399993896484375,78.11000061035156,0.010842859489540668 9848,2019-04-05,78.22000122070312,78.2699966430664,77.33000183105469,77.47000122070312,1829400.0,0.009681166750770132,1.2117763216946413,-1.6666779695500322,48.90606129041761,57.41567888889653,0.6272459646415882,0.06343653107589375,-2.8358343358774505,-5.456330740790435,34.51370559076441,0.9399948120117188,1.1707403715242606,-0.14099960327148153,-1.7134316092514723,1.4314324027085092,-0.9272156062614698,0.6452163997185068,1.4222396654199372,67.07325772166345,14.290025953466412,0.7862160029899952,4,0.09000015258789062,-0.5349998474121094,-3.920001983642578,-6.510002136230469,1.2999954223632812,4,-0.0015341695820667578,3.260858027421495,77.47000122070312,3.5454293244555415,77.91000366210938,7.799511748550503,78.25,-0.0015341695820667578 9849,2019-04-08,77.1500015258789,77.86000061035156,77.0,77.55000305175781,1907300.0,-0.013679361776090193,-1.4571285326590446,-0.5333353678385416,47.14640950133515,54.104439979845814,1.477999012342508,1.1946885279463118,-1.6052686084853178,-4.316696807344826,33.57856725271829,1.220001220703125,1.0089556088658043,-1.2109992980957003,-2.783431304075691,0.3614327078842905,-1.9972153010856886,-0.424783295105712,2.307904888766231,32.22226931717035,-23.67190907304208,0.7862160029899952,4,1.1149978637695312,0.6399993896484375,-2.8400020599365234,-5.44000244140625,2.4899978637695312,0,0.015683720810644175,1.2117763216946413,78.22000122070312,3.260858027421495,77.47000122070312,3.5454293244555415,77.91000366210938,0.015683720810644175 9850,2019-04-09,77.47000122070312,77.52999877929688,77.0199966430664,77.05999755859375,1632200.0,0.0041477600582662255,-1.0816180363092829,-1.0250052451887315,48.36365822193657,51.703837467405855,0.8683731589223527,0.9128264076365582,-1.7544495796487922,-4.578066592439569,32.32920890379989,0.5100021362304688,0.7793567013956704,-0.8854995727539006,-2.4701557581550304,0.6991566126472293,-1.6778276654544726,-0.09317148005332854,1.8146307907527586,52.94136126594322,-6.287657735900062,0.7923280927005665,4,0.6499977111816406,0.5450019836425781,-3.157501220703125,-5.760002136230469,2.779998779296875,1,-0.000903571624128352,-1.4571285326590446,77.1500015258789,1.2117763216946413,78.22000122070312,3.260858027421495,77.47000122070312,-0.000903571624128352 9851,2019-04-10,76.94000244140625,78.11000061035156,76.79000091552734,77.76000213623047,1505700.0,-0.006841342080103674,-1.3571365317674948,-1.9999813918868627,38.19359741841232,49.27169611606054,1.1299863626145594,1.4494043316035885,-1.0623938345286206,-3.9863361203470333,30.951380661129324,1.3199996948242188,0.4883502252097287,-1.3724983215332003,-3.063712156206421,0.31871551314002033,-2.2181052388698106,-0.52689140419659,2.181751631051739,21.764906517309782,-32.07478531582923,0.8456069173366133,4,0.9449958801269531,1.1049995422363281,-2.5425033569335938,-5.230003356933594,3.9599990844726562,2,0.006888468449172347,-1.0816180363092829,77.47000122070312,-1.4571285326590446,77.1500015258789,1.2117763216946413,78.22000122070312,0.006888468449172347 9852,2019-04-11,77.38999938964844,77.5,76.91000366210938,77.08000183105469,1259200.0,0.005848673433366258,1.22640640294812,-0.3780459438588003,37.30364792937817,46.47029964420261,0.5724472712311979,1.0343228793990846,-1.351757472307611,-4.362416388852296,29.379366377676842,0.589996337890625,0.1505400601164979,-0.9110012054443359,-2.6250165169375634,0.8030141060488916,-1.7680088611909497,-0.05399354969772219,1.578649420151521,40.540554473003205,-10.066172020261952,0.857007655746615,4,0.4099998474121094,0.8300018310546875,-2.8674983978271484,-5.654998779296875,3.8799972534179688,3,0.023517246532859692,-1.3571365317674948,76.94000244140625,-1.0816180363092829,77.47000122070312,-1.4571285326590446,77.1500015258789,0.023517246532859692 9853,2019-04-12,77.81999969482422,77.86000061035156,76.52999877929688,77.16000366210938,1185800.0,0.005556277407508192,2.594609920303527,2.129036227603859,39.058517257378476,44.897677804586834,-0.06155330270820514,0.5489852559634869,-1.6640740915073877,-4.724350436661041,27.053575673127213,1.3300018310546875,-0.11361047967280058,-0.4280010223388615,-2.132158496694103,1.2761564520163802,-1.2800797595164823,0.42407771483875933,1.0047301680772023,81.6455329463915,33.819334976829595,0.8520787371776215,4,-0.3699989318847656,0.40000152587890625,-2.9524974822998047,-5.739997863769531,3.0400009155273438,4,0.0262143526539107,1.22640640294812,77.38999938964844,-1.3571365317674948,76.94000244140625,-1.0816180363092829,77.47000122070312,0.0262143526539107 9854,2019-04-15,77.68000030517578,78.08999633789062,77.44000244140625,77.9000015258789,1336700.0,-0.0017990155512394024,1.1666793825182473,-0.3333371865860566,35.47119503889593,42.97737059682156,0.012332995667762248,0.6672776822569375,-1.3984990563573945,-4.522794741031191,24.695192500627012,0.649993896484375,-0.2557605930879987,-0.5325004577636747,-2.253698401833688,1.1886974863063386,-1.3930994297986814,0.32809851427133196,0.9611510710372784,72.78482235120283,29.565590590668208,0.8605989720350066,4,-0.2800025939941406,0.6100006103515625,-2.497499465942383,-5.599998474121094,4.0800018310546875,0,0.023686873463722558,2.594609920303527,77.81999969482422,1.22640640294812,77.38999938964844,-1.3571365317674948,76.94000244140625,0.023686873463722558 9855,2019-04-16,76.45999908447266,77.87000274658203,76.29000091552734,77.55000305175781,1481400.0,-0.015705473943231185,-1.2097922991148837,4.9545359966708284,32.377517266398854,40.8259055169169,1.0635656893795016,1.8938024626282441,-0.07353619170305592,-3.2587237799333195,23.57522213383981,1.5800018310546875,-0.5190460873876503,-1.6950016021728516,-3.5708375138818127,0.18083430953610957,-2.6329195580273392,-0.7570836463183639,2.0122600839871154,9.340560299474745,-28.81387631273533,0.9379179558544807,4,0.8199996948242188,1.7100028991699219,-1.1024971008300781,-4.379997253417969,5.7700042724609375,1,0.041590378541105366,1.1666793825182473,77.68000030517578,2.594609920303527,77.81999969482422,1.22640640294812,77.38999938964844,0.041590378541105366 9856,2019-04-17,76.41999816894531,76.81999969482422,76.18000030517578,76.44000244140625,1407600.0,-0.0005231613393449353,-1.55999755859375,0.01835247674443021,36.327069933738805,40.34974153976576,0.9722217998190246,1.9287287860896214,0.07505983192531573,-3.184337998738016,22.268469484072757,0.6399993896484375,-0.6408434927883633,-1.6690025329589844,-3.6933281870230843,0.35532312110511555,-2.6811653599910414,-0.6568397059269273,1.8340351742212135,12.565359281317532,-27.39861093113162,1.0121628270320513,4,0.8050003051757812,1.6950035095214844,-0.8599987030029297,-4.244998931884766,5.9900054931640625,2,0.050117795378475716,-1.2097922991148837,76.45999908447266,1.1666793825182473,77.68000030517578,2.594609920303527,77.81999969482422,0.050117795378475716 9857,2019-04-18,76.29000091552734,77.04000091552734,76.29000091552734,76.56999969482422,1842800.0,-0.0017010894599941428,-4.35716621253406,13.996948893974066,29.98562782750328,38.247471154997505,1.0250258734524493,1.9641053922805156,0.31018952272994227,-2.9973699922488777,20.539573306080666,0.75,-0.7838052884339106,-1.6749999999999972,-3.8236898823118395,0.47368988231184517,-2.749344941155911,-0.6006550588440831,1.715148463080297,5.759206221764191,-31.36358955181395,1.0743449411559194,4,0.8549995422363281,1.8250007629394531,-0.41499900817871094,-3.75,5.05999755859375,3,0.06042732409265561,-1.55999755859375,76.41999816894531,-1.2097922991148837,76.45999908447266,1.1666793825182473,77.68000030517578,0.06042732409265561 9858,2019-04-22,76.37999725341797,76.55000305175781,75.87999725341797,76.2300033569336,1215600.0,0.001179660988473108,1.7346868869305265,-0.5356948228882834,35.79633362439506,36.986351613115275,0.7225619757690112,1.7304937072570112,0.30178170306304253,-3.024344097294957,18.229945846316433,0.6700057983398438,-0.9016389950902521,-1.4375034332275334,-3.596645892546661,0.7216390260915944,-2.5170746628870972,-0.3579322035679695,1.4061342363778522,22.624443761672804,-15.35783896954722,1.0795712296595614,4,0.6150016784667969,1.5850028991699219,-0.3549957275390625,-3.7499961853027344,3.9200057983398438,0,0.0640219895979326,-4.35716621253406,76.29000091552734,-1.55999755859375,76.41999816894531,-1.2097922991148837,76.45999908447266,0.0640219895979326 9859,2019-04-23,76.75,76.95999908447266,76.25,76.54000091552734,2339600.0,0.004844236186005713,1.2539751740841658,1.4000508646998984,38.13289649361278,35.84960030996818,0.3239151626301293,1.2024017520813857,-0.004184673173000419,-3.3304492288382903,15.615510511099961,0.7099990844726562,-0.8788072076617794,-0.9280006408691435,-2.9762272001058534,1.1202259183675665,-1.9521139204875055,0.0961126387492186,0.7692726967029273,43.71861030387143,4.725403781314057,1.0241132796183583,4,0.24499893188476562,1.2150001525878906,-0.12250137329101562,-3.7050018310546875,3.279998779296875,1,0.05355049655181188,1.7346868869305265,76.37999725341797,-4.35716621253406,76.29000091552734,-1.55999755859375,76.41999816894531,0.05355049655181188 9860,2019-04-24,77.05000305175781,77.33999633789062,76.63999938964844,76.8499984741211,1775000.0,0.003908834550590434,-1.258044668676552,0.9524069028156221,43.15286005160776,36.400629491434344,-0.04685748244682486,0.7145729214828691,-0.24533867851077673,-3.571027340062173,12.592955236868846,0.6999969482421875,-0.9886151740671494,-0.4854976654052763,-2.261259660727333,1.2902643299167806,-1.3733786630663047,0.4023833322557522,-1.1700057983398438,80.13743369999739,38.13129296845818,0.8878809976610258,4,-0.06500625610351562,0.9149971008300781,-0.16500473022460938,-4.0050048828125,3.5,2,0.06112912262065384,1.2539751740841658,76.75,1.7346868869305265,76.37999725341797,-4.35716621253406,76.29000091552734,0.06112912262065384 9861,2019-04-25,77.80000305175781,78.16999816894531,76.63999938964844,76.77999877929688,1804200.0,0.00973393861511207,-1.3538387501907345,5.099904634751097,52.5038089107673,38.08953626714425,-0.7398394269916793,-0.17099574750190527,-0.9268836747882716,-4.251049414694336,10.084227246162156,1.529998779296875,-0.9876720199702334,0.34500236511230753,-1.2045249482299596,1.8945296784545747,-0.42976129155883314,1.1197660217834482,-1.890805816650385,83.84301444253802,39.1645020721403,0.7747636566711363,4,-0.7750053405761719,0.16499710083007812,-0.8275051116943359,-4.735004425048828,3.7599945068359375,3,0.05694087572501316,-1.258044668676552,77.05000305175781,1.2539751740841658,76.75,1.7346868869305265,76.37999725341797,0.05694087572501316 9862,2019-04-26,77.63999938964844,78.7699966430664,77.58999633789062,78.36000061035156,1425600.0,-0.002056602260065876,-1.8780238183848157,-0.705880592995946,45.16665140787761,38.76821783942193,-0.6041798792897026,-0.07965835798498233,-0.6711482397830935,-4.026556999302329,8.814089658813515,1.1800003051757812,-1.0272066836941462,0.22599868774413778,-1.2533680697979008,1.7053654452861764,-0.5136846910268815,0.9656820665151571,-1.6403701171875014,60.899740758926924,18.26691143688111,0.7396833787710198,4,-0.31500244140625,0.3250007629394531,-0.6675014495849609,-4.534999847412109,3.6500015258789062,4,0.06143745891240848,-1.3538387501907345,77.80000305175781,-1.258044668676552,77.05000305175781,1.2539751740841658,76.75,0.06143745891240848 9863,2019-04-29,76.94000244140625,77.45999908447266,76.75,77.44999694824219,1201800.0,-0.009015931913254449,1.6792479990787126,0.7083245030305599,48.13499833996219,40.17530709509595,-0.04708982652020666,0.4762104823134763,0.11551894259429218,-3.289118477032318,7.352169364240184,0.8899993896484375,-0.9469878525864175,-0.3669982910156193,-1.6332096506909863,0.8992130686597477,-1.0001039708533028,0.2661073888220642,-0.7741511267089862,27.381085736949025,-15.884177246659348,0.6331056798376803,4,0.3849945068359375,1.0249977111816406,0.14999961853027344,-3.7050018310546875,6.089996337890625,0,0.05731733679204498,-1.8780238183848157,77.63999938964844,-1.3538387501907345,77.80000305175781,-1.258044668676552,77.05000305175781,0.05731733679204498 9864,2019-04-30,78.43000030517578,78.4800033569336,76.9000015258789,77.01000213623047,1333400.0,0.019365711157914856,1.078943934146464,-2.784340125063579,57.05882154946375,42.91767423765872,-1.586331870112815,-1.042008947545213,-1.2751555609997638,-4.740773545768249,6.86288049240136,1.5800018310546875,-0.8535203277407533,1.1069995880126982,-0.20904172322721593,2.4230408992526122,0.448978932392734,1.7650202436326623,-2.107900270776369,84.03771003248765,40.26158009490746,0.6580206556199596,4,-1.1050033569335938,-0.4650001525878906,-0.7550029754638672,-4.600002288818359,5.150001525878906,1,0.023842952177811183,1.6792479990787126,76.94000244140625,-1.8780238183848157,77.63999938964844,-1.3538387501907345,77.80000305175781,0.023842952177811183 9865,2019-05-01,77.6500015258789,78.44000244140625,77.62000274658203,78.08000183105469,1240300.0,-0.009945158437611346,-2.3469521214480342,-0.3028175067966173,55.03545776938003,44.99638399717442,-0.6926153882382238,-0.32597837613406,-0.4170340069545091,-3.931208850407529,6.347149841942024,0.8199996948242188,-0.823667223847778,0.3570007324218807,-0.8959061554782579,1.6099076203220193,-0.2694527115281886,0.98345417637195,-1.181027694959468,47.41800181243127,0.8221735690518059,0.626453443950068,5,-0.32500457763671875,0.3149986267089844,0.17249679565429688,-3.7750015258789062,5.30999755859375,2,0.030650318179643143,1.078943934146464,78.43000030517578,1.6792479990787126,76.94000244140625,-1.8780238183848157,77.63999938964844,0.030650318179643143 9866,2019-05-02,77.61000061035156,78.16000366210938,77.23999786376953,77.73999786376953,1416300.0,-0.0005151437828885275,-1.1149491813773207,0.3023189794361349,51.65663585034436,47.40427377749009,-0.5208319012852058,-0.3263367810190658,-0.3038894461906523,-3.8690790425600596,6.26348797937302,0.9200057983398438,-0.7550454525276677,0.3319999694824247,-0.8967547003686462,1.5607546393334957,-0.28237736544311076,0.9463773044079602,-1.002965410703311,42.574358393292165,-4.5896578240651635,0.614377334925534,5,-0.285003662109375,0.30999755859375,0.2775001525878906,-3.68499755859375,5.129997253417969,3,0.03788174743312811,-2.3469521214480342,77.6500015258789,1.078943934146464,78.43000030517578,1.6792479990787126,76.94000244140625,0.03788174743312811 9867,2019-05-03,78.30999755859375,78.43000030517578,77.58000183105469,77.6500015258789,879900.0,0.009019416862996676,-1.1250083446980172,-5.076999823933329,53.54557268520613,49.376411450913544,-1.0104151379055395,-1.0120658120245594,-0.9410882596092307,-4.542971282865182,6.919571680648357,0.8499984741210938,-0.525253860480575,0.989997100830081,-0.3210574692242716,2.3010516708844335,0.3344698158029047,1.6455243858572572,-1.5731846723404033,90.17309430883552,45.41392090437769,0.6555272850271772,5,-0.7999992370605469,-0.5349998474121094,-0.4049949645996094,-4.3849945068359375,3.7099990844726562,4,0.04150172521162787,-1.1149491813773207,77.61000061035156,-2.3469521214480342,77.6500015258789,1.078943934146464,78.43000030517578,0.04150172521162787 9868,2019-05-06,78.0999984741211,78.55000305175781,77.9000015258789,78.43000030517578,1201800.0,-0.002681638245685458,1.2806778027626085,-0.5000057798790849,53.00858471365706,51.029265697585124,-0.5931521932137969,-0.8553734340562755,-0.6990953149013706,-4.318361981366451,7.470630961564267,0.6500015258789062,-0.3383673116754977,0.7859981536865206,-0.5087100968193141,2.0807064041923553,0.13864402843360324,1.433352278939438,-1.2411945624589578,72.7270205161165,30.211137693949595,0.6473541252529196,5,-0.3950004577636719,-0.5600013732910156,-0.10999679565429688,-4.174995422363281,5.260002136230469,0,0.04084510248054962,-1.1250083446980172,78.30999755859375,-1.1149491813773207,77.61000061035156,-2.3469521214480342,77.6500015258789,0.04084510248054962 9869,2019-05-07,78.36000061035156,78.63999938964844,77.94999694824219,78.22000122070312,1635900.0,0.0033290927184412844,-1.0293952653427578,-0.42423822074259027,65.78075237024636,53.54347595521164,-0.6713592929069705,-1.0752038194205085,-0.8873161390917232,-4.569438548817715,8.141405229569592,0.69000244140625,-0.07153548888591388,0.9855003356933594,-0.3876478733371158,2.3586485447238346,0.2989262311781289,1.6720744402085899,-1.3865251348051686,80.00010899123166,31.912687504824433,0.6865741045152365,5,-0.6550025939941406,-0.9050025939941406,-0.26999855041503906,-4.129997253417969,5.25,1,0.059596709195640196,1.2806778027626085,78.0999984741211,-1.1250083446980172,78.30999755859375,-1.1149491813773207,77.61000061035156,0.059596709195640196 9870,2019-05-08,77.4000015258789,78.2699966430664,77.33000183105469,78.22000122070312,1500400.0,-0.01225113676614542,1.0434879960194055,-5.85716621253406,57.060548195492935,54.04978032018115,0.38387690633940963,-0.1272415642502267,0.14059179497778018,-3.589719191176073,8.595785721765889,1.029998779296875,0.11754264702469186,0.029001235961914062,-1.3434787248989153,1.4014811968227434,-0.6572387444685006,0.7152412163923287,-0.31873478028131785,11.428820551386641,-39.451960243995956,0.686239980430417,5,0.3599967956542969,-0.07500457763671875,0.7000007629394531,-2.7249984741210938,6.909996032714844,2,0.07984496360907012,-1.0293952653427578,78.36000061035156,1.2806778027626085,78.0999984741211,-1.1250083446980172,78.30999755859375,0.07984496360907012 9871,2019-05-09,77.47000122070312,77.66999816894531,76.61000061035156,76.91000366210938,1235700.0,0.0009043888041890824,1.2083479034873001,-0.6829241061044483,58.57558703667766,55.53966205671449,0.29295055731790853,-0.16390259125662965,0.13233255733648264,-3.656795497546625,8.664139347138605,1.05999755859375,0.27999933883440065,0.07250099182128622,-1.2853283911243096,1.430330374766882,-0.6064136996515117,0.7514156832940841,1.2999954223632812,42.36458756144861,-13.636199733372244,0.6789146914727991,5,0.154998779296875,-0.1450042724609375,0.6424999237060547,-2.5649986267089844,6.659996032714844,3,0.07086611304070023,1.0434879960194055,77.4000015258789,-1.0293952653427578,78.36000061035156,1.2806778027626085,78.0999984741211,0.07086611304070023 9872,2019-05-10,79.20999908447266,79.25,77.18000030517578,77.18000030517578,1281100.0,0.022460279286849127,-1.0394097926908101,3.6250136239782016,66.58852424412635,57.59005382384384,-1.3420538030491258,-1.8557023889265878,-1.5463547637559856,-5.374142026482502,9.034229108916783,2.0699996948242188,0.4356811017353408,1.721498870849615,0.1402233096498975,3.3027744320493326,0.9308610902497634,2.5121366514494667,-2.5999984741210938,98.48481345548073,36.681573506723,0.7906377805998573,5,-1.279998779296875,-1.6450004577636719,-1.1574974060058594,-4.304996490478516,5.040000915527344,4,0.044565065270766535,1.2083479034873001,77.47000122070312,1.0434879960194055,77.4000015258789,-1.0293952653427578,78.36000061035156,0.044565065270766535 9873,2019-05-13,79.86000061035156,80.0199966430664,78.27999877929688,78.5999984741211,2092800.0,0.008206053950154946,1.2025370244286384,0.6206910807438476,67.65040563103165,58.76689649957361,-1.7146036466975971,-2.4717646616511786,-2.118169101587469,-5.960598454973066,10.079257429102286,1.7399978637695312,0.48815529881652253,2.2695003509521428,0.36752929903867937,4.171471402865606,1.318514824995404,3.2204858769088816,-3.25,95.3080287724715,29.92765427093167,0.9509855259567329,5,-1.5450019836425781,-1.910003662109375,-1.8624992370605469,-4.954998016357422,5.0800018310546875,0,0.027047282947739726,-1.0394097926908101,79.20999908447266,1.2083479034873001,77.47000122070312,1.0434879960194055,77.4000015258789,0.027047282947739726 9874,2019-05-14,79.5199966430664,80.04000091552734,79.30999755859375,79.7699966430664,1852900.0,-0.004257500183904139,-1.1791204536655355,-0.1984123620202118,63.95476845861204,59.757931020599386,-1.3451842642840717,-2.0942164580969376,-1.7097316016909758,-5.553591181058692,10.918923658437402,0.7300033569335938,0.6098711857438985,1.837496566772458,-0.2515103819561233,3.9265035155010395,0.7929930924081674,2.882000041136749,-2.7735961914062557,84.83952693309489,20.444873498416868,1.0445034743642925,5,-1.1949958801269531,-1.55999755859375,-1.5224952697753906,-4.614994049072266,5.870002746582031,1,0.04828979035954184,1.2025370244286384,79.86000061035156,-1.0394097926908101,79.20999908447266,1.2083479034873001,77.47000122070312,0.04828979035954184 9875,2019-05-15,79.63999938964844,80.01000213623047,79.36000061035156,79.69000244140625,1054000.0,0.0015090889291742293,-1.131150411486605,0.20001220703125,61.19219017423232,60.81743705658694,-1.2887455463131516,-2.0698907452251376,-1.7581729739862908,-5.5981869956717105,11.155558721884715,0.6500015258789062,0.7789312615327759,1.798499298095706,-0.3808505538196272,3.977849150011039,0.7088243721380394,2.8881742240533725,-2.6959829101562605,88.33814897114398,25.312877652623456,1.0896749259576681,5,-1.3149986267089844,-1.6800003051757812,-1.6124992370605469,-4.734996795654297,5.779998779296875,2,0.04984933765857291,-1.1791204536655355,79.5199966430664,1.2025370244286384,79.86000061035156,-1.0394097926908101,79.20999908447266,0.04984933765857291 9876,2019-05-16,80.25,80.44000244140625,79.11000061035156,79.5199966430664,1163800.0,0.007659475326802223,1.3963819067846122,-14.599176075678974,65.0519098129698,62.0959189596718,-1.6593820156184762,-2.50676854334327,-2.296430437500476,-6.135333883020138,11.409931698193281,1.3300018310546875,0.7902035075109097,2.2169998168945284,-0.10485043588941778,4.538850069678475,1.0560746905025553,3.3779249432865015,-3.120224454345717,94.17170807053675,29.602050806321458,1.1609251263919758,5,-1.7249984741210938,-2.0900001525878906,-2.1824989318847656,-5.344997406005859,5.010002136230469,3,0.05059186988901865,-1.131150411486605,79.63999938964844,-1.1791204536655355,79.5199966430664,1.2025370244286384,79.86000061035156,0.05059186988901865 9877,2019-05-17,80.9000015258789,81.36000061035156,80.05000305175781,80.05000305175781,1559900.0,0.008099707487587704,-2.0823527299817792,1.1643761169695765,72.96982495767104,64.31383454234002,-2.1270358504894205,-2.94466680323589,-2.875972678661924,-6.703172261822743,12.167823070133748,1.30999755859375,0.9011534814989375,2.6365013122558594,0.13487065231922202,5.138131972192497,1.3856859822875407,3.887316642224178,-3.505407828564472,85.06497366869623,15.138893526702688,1.2508153299683205,5,-1.9150009155273438,-2.2800025939941406,-2.9350013732910156,-5.994998931884766,4.040000915527344,4,0.03992578079872877,1.3963819067846122,80.25,-1.131150411486605,79.63999938964844,-1.1791204536655355,79.5199966430664,0.03992578079872877 9878,2019-05-20,81.2699966430664,81.54000091552734,80.9000015258789,81.12999725341797,1285300.0,0.004573487147205402,-1.1333638513771267,0.16470545996355834,68.93330891927084,64.66411860334274,-2.2351259075447985,-3.08784723717784,-3.175236805284527,-6.927024088633743,12.595097561429919,0.6399993896484375,1.072595433459412,2.7619964599609403,0.0857039151142942,5.4382890048075865,1.4238501875376244,4.100142732384256,-3.4788622544482593,88.88871446288127,19.890596138127947,1.3381462724233206,5,-2.194995880126953,-2.55999755859375,-3.2599964141845703,-6.364994049072266,2.0600051879882812,0,0.03666793995355522,-2.0823527299817792,80.9000015258789,1.3963819067846122,80.25,-1.131150411486605,79.63999938964844,0.03666793995355522 9879,2019-05-21,80.86000061035156,81.91000366210938,80.81999969482422,81.30999755859375,1273900.0,-0.0050448634139302895,-3.1132319917084126,-3.214277929155313,72.51052118522101,66.38078226886807,-1.6016409910051124,-2.481374050835015,-2.7026513892788984,-6.385037837779805,13.640605929488625,1.0900039672851562,1.181989828821571,2.146500396728513,-0.5918744419676756,4.884875235424701,0.7773129773804186,3.515687816076607,-2.619002238504308,62.49993188048022,-8.84672994191925,1.3691874193480973,5,-1.5999984741210938,-1.9650001525878906,-3.0249996185302734,-5.954998016357422,2.220001220703125,1,0.05045760326809057,-1.1333638513771267,81.2699966430664,-2.0823527299817792,80.9000015258789,1.3963819067846122,80.25,0.05045760326809057 9880,2019-05-22,81.76000213623047,81.87999725341797,80.86000061035156,81.06999969482422,1193500.0,0.01113036753753982,1.1935584432631094,-1.533349157370045,75.96997894515715,68.31349248092135,-2.031802185214019,-3.173108901534121,-3.5421772939168363,-7.15813176195698,15.194458475504085,1.0199966430664062,1.3499451760544474,2.811001968383792,-0.12779679032345825,5.749800727091042,1.3416025890301597,4.280401347737424,-3.0053430237465193,94.64280848605729,18.844648106611672,1.4693993793536282,5,-2.2150001525878906,-2.865001678466797,-3.9150028228759766,-6.225002288818359,1.6100006103515625,2,0.044398203994290286,-3.1132319917084126,80.86000061035156,-1.1333638513771267,81.2699966430664,-2.0823527299817792,80.9000015258789,0.044398203994290286 9881,2019-05-23,82.2300033569336,82.27999877929688,81.72000122070312,81.94999694824219,1825300.0,0.005748547069751808,1.9473768747364828,0.4058049535603715,75.2577623660555,69.2767411611357,-1.9619054829292395,-3.472231996219989,-3.9520869438220814,-7.494489569704925,16.479200890028956,0.55999755859375,1.4371230332388762,3.0595031738281193,-0.16824163457023644,6.287247982226475,1.4456307696289343,4.673375578027304,-3.0335960075020836,97.75804851346265,22.795966833706927,1.6138724041991805,5,-1.9500045776367188,-3.150005340576172,-4.505002975463867,-6.345001220703125,0.899993896484375,3,0.03879356295493497,1.1935584432631094,81.76000213623047,-3.1132319917084126,80.86000061035156,-1.1333638513771267,81.2699966430664,0.03879356295493497 9882,2019-05-24,82.41000366210938,83.01000213623047,82.05999755859375,82.31999969482422,1327700.0,0.0021889857451964367,-2.1147270339566004,0.3214353832320645,77.87841731092088,70.41318690334562,-1.8330099074758976,-3.4536217315521895,-4.062862265276038,-7.542434781788927,17.420585724687527,0.9500045776367188,1.6826401187088749,3.0010032653808594,-0.4479142361097388,6.4499207668714575,1.2765445146355603,4.7254620161261585,-2.7202216838994104,72.6028399431454,-2.532825219541195,1.7244587507452986,5,-1.3500022888183594,-2.9650039672851562,-4.74000358581543,-6.525001525878906,1.839996337890625,4,0.034583161600215684,1.9473768747364828,82.2300033569336,1.1935584432631094,81.76000213623047,-3.1132319917084126,80.86000061035156,0.034583161600215684 9883,2019-05-28,81.3499984741211,82.73999786376953,81.2699966430664,82.51000213623047,2229600.0,-0.01286257906666799,-1.2272622185231423,-12.888361447825718,67.52635180158222,70.81002949700897,-0.6028139260618133,-2.1568748859393168,-2.985141780754361,-6.32837291505237,18.981524648654553,1.470001220703125,1.9170278749819971,1.7204982757568388,-1.6261582194413222,5.067154770955,0.047170028157751176,3.3938265233559264,-1.0625768674674418,24.200830523118086,-48.24086794289663,1.6733282475990827,5,-0.2899971008300781,-1.904998779296875,-3.7199974060058594,-5.1049957275390625,3.779998779296875,1,0.04413035076364746,-2.1147270339566004,82.41000366210938,1.9473768747364828,82.2300033569336,1.1935584432631094,81.76000213623047,0.04413035076364746 9884,2019-05-29,80.30000305175781,81.69000244140625,80.0,81.62999725341797,1540100.0,-0.012907135120565516,1.3310304911736077,1.1465431059430164,66.82134919869256,71.43549161083787,0.6363836235266831,-1.0114583910941235,-1.9134703368934538,-5.131736563911673,19.25726331604899,1.69000244140625,1.9136617446083335,0.577002716064456,-2.7328374654512686,3.8868428975801805,-1.0779173746933992,2.231922806822311,2.7099990844726562,9.96687172234093,-67.2929638158652,1.6549200907578596,5,0.7599983215332031,-0.6700019836425781,-2.8200035095214844,-4.040000915527344,4.719993591308594,2,0.037733482741512114,-1.2272622185231423,81.3499984741211,-2.1147270339566004,82.41000366210938,1.9473768747364828,82.2300033569336,0.037733482741512114 9885,2019-05-30,80.02999877929688,80.7300033569336,79.80000305175781,80.33000183105469,1325800.0,-0.0033624441120744253,-1.4473869134860562,0.22556718772407858,64.51244576387302,71.37555116093824,1.0812299762546047,-0.5839478298820779,-1.5993350644594244,-4.723156271035464,19.479347067849343,0.9300003051757812,1.8427963989361302,0.18799858093261435,-2.9759481303644435,3.351945292229672,-1.3939747747159146,1.7699719365811433,2.919803314208991,7.164977979326949,-71.43098710921299,1.581973355648526,5,1.3750038146972656,-0.21999740600585938,-2.549999237060547,-3.6199989318847656,5.260002136230469,3,0.0381107471982971,1.3310304911736077,80.30000305175781,-1.2272622185231423,81.3499984741211,-2.1147270339566004,82.41000366210938,0.0381107471982971 9886,2019-05-31,80.55000305175781,80.79000091552734,79.86000061035156,80.12000274658203,1820800.0,0.006497616898570424,1.043965625654999,-1.43331977010325,58.8157996444307,69.80288168168933,0.679738134142454,-0.91954684352811,-2.0724467974479523,-5.095203973534495,20.143954086431823,0.9300003051757812,1.8546644357496263,0.5610027313232422,-2.4350444689024613,3.5570499315489457,-0.9370208687896167,2.059026331436101,2.2738070800781287,23.36449264511897,-50.5380370637654,1.4980236001128546,5,0.8549995422363281,-0.7400016784667969,-3.0750045776367188,-3.6550025939941406,5.149993896484375,4,0.03500930587193407,-1.4473869134860562,80.02999877929688,1.3310304911736077,80.30000305175781,-1.2272622185231423,81.3499984741211,0.03500930587193407 9887,2019-06-03,81.55999755859375,81.69999694824219,80.48999786376953,80.66999816894531,1418300.0,0.012538727108265313,1.0683777403915125,2.069764553503309,60.6783637837931,68.88566555552514,-0.2534427070688565,-1.7640175236513471,-3.0560507371967702,-5.961043834499833,20.84179028881038,1.2099990844726562,1.9322202567507105,1.4084972381591854,-1.556501260870931,4.373495737189302,-0.07400201135587281,2.8909964876742436,1.1428602900390672,59.8638643730002,-10.862941178571404,1.4824992495150582,6,-0.15499496459960938,-1.7499961853027344,-4.064998626708984,-4.664997100830078,4.569999694824219,0,0.01924962900711602,1.043965625654999,80.55000305175781,-1.4473869134860562,80.02999877929688,1.3310304911736077,80.30000305175781,0.01924962900711602 9888,2019-06-04,81.29000091552734,81.55000305175781,79.45999908447266,81.36000061035156,1512800.0,-0.0033104052372296966,8.288812030585083,-0.07865139643732748,61.2167579808888,67.63080297726599,0.02200389921128476,-1.3099416817872367,-2.7803101983662373,-5.540452486984705,21.11884049604354,2.0999984741210938,1.9199853719461117,0.9790004730224666,-1.861940604275759,3.819941550320692,-0.44147006562664615,2.3994710116715794,1.2967427412304744,81.69658822687934,12.228053312128267,1.4204705386491152,6,-0.05500030517578125,-1.4799995422363281,-3.6450023651123047,-4.395000457763672,4.8300018310546875,1,0.036412831235523635,1.0683777403915125,81.55999755859375,1.043965625654999,80.55000305175781,-1.4473869134860562,80.02999877929688,0.036412831235523635 9889,2019-06-05,83.02999877929688,83.23999786376953,81.11000061035156,81.44999694824219,1454200.0,0.02140482032442903,1.1299972534179688,-22.571553133514985,67.82335093470165,66.72562208721538,-1.539727780123286,-2.827082330048853,-4.500996746400773,-7.137529011764727,21.718133819093875,2.1299972534179688,1.8220319415237896,2.4854984283447266,-0.4464706221758661,5.417467478865319,1.0195139030844302,3.951482953605023,-3.5699996948242188,94.44446687065549,26.232481721818544,1.4659845252602948,6,-1.6800003051757812,-3.104999542236328,-5.385000228881836,-6.134998321533203,2.44000244140625,2,0.025292045104120975,8.288812030585083,81.29000091552734,1.0683777403915125,81.55999755859375,1.043965625654999,80.55000305175781,0.025292045104120975 9890,2019-06-06,83.58000183105469,83.66000366210938,82.83999633789062,83.20999908447266,1111400.0,0.006624148619100767,2.0943298449668197,0.23417868214434026,67.6190629970209,65.8768777128782,-2.0164672531780212,-3.046554758069419,-5.03650491268408,-7.539801934180105,23.15722251671901,0.82000732421875,1.7826611542261475,2.72650146484375,-0.11120992302426203,5.564212852711762,1.307645770909744,4.145357158777756,-4.120002746582031,98.09519657476889,31.796849633236633,1.418855693934008,6,-2.020000457763672,-3.4449996948242188,-5.935003280639648,-6.685001373291016,2.7699966430664062,3,0.01722893970405104,1.1299972534179688,83.02999877929688,8.288812030585083,81.29000091552734,1.0683777403915125,81.55999755859375,0.01722893970405104 9891,2019-06-07,82.95999908447266,84.55000305175781,82.91000366210938,84.0,1526700.0,-0.007418075293121884,-1.87721270771846,-2.8107924201497,60.93417175698025,63.99418376244036,-1.4326873408991645,-2.1019339123829752,-4.3931164011023895,-6.760921795853648,25.02965433879001,1.6399993896484375,1.7417947957543447,1.8319988250732422,-0.6698802447101997,4.333877894856684,0.5810592901815141,3.0829383599649702,-3.3319998168945375,68.76222538323063,4.637888852483172,1.2509395348917223,6,-0.9549980163574219,-2.3799972534179688,-5.315000534057617,-5.884998321533203,3.1800003051757812,4,0.028085846875217646,2.0943298449668197,83.58000183105469,1.1299972534179688,83.02999877929688,8.288812030585083,81.29000091552734,0.028085846875217646 9892,2019-06-10,82.73999786376953,82.9000015258789,82.04000091552734,82.9000015258789,1000100.0,-0.002651895167924412,9.749761586877742,0.15384953966914866,57.92880551883974,62.92778973102453,-1.2973879885218764,-1.6905919448004454,-4.121177512373478,-6.402466867178603,25.87193800735027,0.9199981689453125,1.570879283994671,1.4354976654052791,-0.9936632414677291,3.8646585722782874,0.2209172119687821,2.650078118841776,-2.8166783691406323,64.44000437678088,3.305753721236975,1.214580453436502,6,-0.7349967956542969,-2.1599960327148438,-5.117500305175781,-5.644996643066406,4.160003662109375,0,0.03577470583630249,-1.87721270771846,82.95999908447266,2.0943298449668197,83.58000183105469,1.1299972534179688,83.02999877929688,0.03577470583630249 9893,2019-06-11,82.0199966430664,82.9800033569336,81.44999694824219,82.73999786376953,1182300.0,-0.00870197291869157,1.5499847413661563,4.499904634751097,56.054253064696084,61.73144571613603,-0.5278633560514123,-0.8437306560460343,-3.3765218581568632,-5.552860573747893,26.027319323737373,1.5300064086914062,1.3532763508414547,0.6074966430664119,-1.7420155051342192,2.957008791267043,-0.5672594310339036,1.7822527171667275,-1.819076135009766,26.453354269796492,-33.082650943183225,1.174756074100313,6,-0.014995574951171875,-1.4399948120117188,-4.377498626708984,-4.919994354248047,5.8300018310546875,1,0.05010973882670844,9.749761586877742,82.73999786376953,-1.87721270771846,82.95999908447266,2.0943298449668197,83.58000183105469,0.05010973882670844 9894,2019-06-12,83.36000061035156,83.36000061035156,82.36000061035156,82.36000061035156,880500.0,0.016337527702135368,1.0,-1.3888865341414827,57.98401483846946,61.00606450220229,-1.5512946082332633,-1.9829685577696097,-4.644521284923798,-6.7643705997471955,26.256681858804264,1.3400039672851562,1.1190566108545283,1.755500411987299,-0.5703222715266492,4.081323095501247,0.592589070230332,2.918411753744266,-2.8981351496728536,61.61290005020624,6.248431146490951,1.1629113417569725,6,-1.3549995422363281,-2.779998779296875,-5.7375030517578125,-6.090000152587891,2.9499969482421875,2,0.03310943037454517,1.5499847413661563,82.0199966430664,9.749761586877742,82.73999786376953,-1.87721270771846,82.95999908447266,0.03310943037454517 9895,2019-06-13,83.61000061035156,83.87999725341797,82.95999908447266,83.58999633789062,1240500.0,0.002999040285143195,2.285722070844687,0.0200042724609375,57.04079463949982,60.80884172387665,-1.3857984801665566,-2.024071437653447,-4.822640434196472,-6.882000729249299,26.604442814956286,0.9199981689453125,1.0485497212594908,1.8070003509521513,-0.4903489672780381,4.104349669182341,0.6583256918370495,2.955675010067253,-2.9028468942081105,69.67740030123744,18.862662217153627,1.1486746591150971,6,-1.6049995422363281,-3.029998779296875,-6.030002593994141,-6.1399993896484375,2.6699981689453125,3,0.02224614994347074,1.0,83.36000061035156,1.5499847413661563,82.0199966430664,9.749761586877742,82.73999786376953,0.02224614994347074 9896,2019-06-14,84.30999755859375,84.66999816894531,83.75,83.79000091552734,1470400.0,0.008372167720753776,-2.0666683620919852,25.994279176201374,59.205390252124694,60.645177998135715,-1.6722005507320432,-2.53423986781398,-5.4301797034711115,-7.446608610491381,26.80447616692472,1.05999755859375,1.0903855325715597,2.303997421264654,-0.12904973128661368,4.737044573815922,1.0874738449890202,3.520520997540288,-3.372272882313439,88.81986105977462,39.07736938565749,1.2165235762756328,6,-2.2449989318847656,-3.6699981689453125,-6.767499923706055,-6.839996337890625,1.4500045776367188,4,0.024196429540987552,2.285722070844687,83.61000061035156,1.0,83.36000061035156,1.5499847413661563,82.0199966430664,0.024196429540987552 9897,2019-06-17,84.12999725341797,84.86000061035156,83.7300033569336,84.30999755859375,1581900.0,-0.0021349817386803194,-1.3061448512639258,-0.3461566676937072,64.72456599747841,61.03493444442345,-1.2173224946891708,-2.2133276090379326,-5.143722297558924,-7.1435054968695795,26.436115286569073,1.1299972534179688,1.1903582084369049,1.9624973297119084,-0.5874314545024362,4.512426113926253,0.687532937604729,3.2374617218190878,-2.893690697724452,78.59229991319056,24.5606670751676,1.2749643921071745,6,-1.1449966430664062,-3.109996795654297,-6.654998779296875,-6.659996032714844,1.6700057983398438,0,0.023891622511003963,-2.0666683620919852,84.30999755859375,2.285722070844687,83.61000061035156,1.0,83.36000061035156,0.023891622511003963 9898,2019-06-18,84.25,84.73999786376953,83.6500015258789,84.5,1994100.0,0.0014263966539849182,1.9863088146150791,1.3888865341414827,73.20794603666408,61.633222789085934,-0.9759225053175271,-2.2120415505921756,-5.177857027026647,-7.145164034090172,25.908777929742495,1.089996337890625,1.354128789480498,1.93349990844726,-0.7408390949947119,4.607838911889232,0.5963304067262811,3.2706694101682388,-2.6513240388406842,75.5999755859375,15.33373272040987,1.3371695017209833,6,-1.095001220703125,-2.6800003051757812,-6.502500534057617,-6.779998779296875,1.6100006103515625,1,0.03145402404604036,-1.3061448512639258,84.12999725341797,-2.0666683620919852,84.30999755859375,2.285722070844687,83.61000061035156,0.03145402404604036 9899,2019-06-19,84.94000244140625,85.22000122070312,83.94000244140625,83.94000244140625,1703800.0,0.008189939957344183,-1.55999755859375,-4.0,77.49159742121567,62.73017105844091,-1.5270882479450023,-2.7201728428269973,-5.737708584427253,-7.6927672414469725,25.218268520943145,1.279998779296875,1.4582924979635976,2.4195022583007812,-0.4052558158935824,5.244260332495145,1.0071232212035994,3.831881295397963,-3.015194015327708,87.61068519324968,19.775389135513336,1.4123790370971845,6,-1.6050033569335938,-2.7750015258789062,-6.807504653930664,-7.255001068115234,1.720001220703125,2,0.03425942958645711,1.9863088146150791,84.25,-1.3061448512639258,84.12999725341797,-2.0666683620919852,84.30999755859375,0.03425942958645711 9900,2019-06-20,85.38999938964844,85.66000366210938,84.62999725341797,85.11000061035156,1351300.0,0.005297821230374922,1.5121883141049497,0.279998779296875,77.31374720356015,64.55012388583869,-1.892335887315184,-3.0401456078822946,-6.05995834043658,-7.994705889681242,24.57263589174115,1.0300064086914062,1.6109636214039966,2.6879993438720646,-0.38645570439975074,5.76245439214388,1.1507718197361498,4.225226868007979,-3.0697678282149496,86.56696589550398,12.564999917858728,1.537227524135908,6,-1.8349990844726562,-3.0049972534179688,-7.247499465942383,-7.704998016357422,2.1100006103515625,3,0.010774073960900354,-1.55999755859375,84.94000244140625,1.9863088146150791,84.25,-1.3061448512639258,84.12999725341797,0.010774073960900354 9901,2019-06-21,85.41999816894531,85.5999984741211,84.7699966430664,85.5,2695600.0,0.00035131490234574514,4.928610354223434,-0.28572207084468665,74.49237448298298,66.39052043741015,-1.717276982939211,-2.971241494509883,-5.942141409865712,-7.878002485847773,23.64290279008508,0.8300018310546875,1.5490080207353287,2.5584983825683594,-0.7359700383009056,5.852966803437624,0.9112641721337269,4.205732593002992,-2.632198513417194,88.05944089123379,11.762276273839959,1.6472342104346331,6,-1.8649978637695312,-3.0349960327148438,-7.277498245239258,-7.629997253417969,1.2400054931640625,4,0.01006790715039152,1.5121883141049497,85.38999938964844,-1.55999755859375,84.94000244140625,1.9863088146150791,84.25,0.01006790715039152 9902,2019-06-24,85.26000213623047,85.69999694824219,84.83999633789062,85.08000183105469,1543100.0,-0.0018730512309119707,-1.6060178709729624,-2.2499523173755485,75.5469693547912,68.55637780297627,-1.2988101501450586,-2.726576133861613,-5.6476481615455185,-7.5756951885311,22.263876693589623,0.8600006103515625,1.4486661709695454,2.256002426147461,-1.1988818523136047,5.7108867046085265,0.5285602869169281,3.9834445653779937,-2.070093919780973,78.53679051124502,2.8018863873884072,1.7274421392305344,6,-1.2300033569335938,-2.680004119873047,-6.917501449584961,-7.100002288818359,0.1999969482421875,0,0.005864414584474176,4.928610354223434,85.41999816894531,1.5121883141049497,85.38999938964844,-1.55999755859375,84.94000244140625,0.005864414584474176 9903,2019-06-25,84.94000244140625,85.41999816894531,84.7300033569336,85.26000213623047,1600800.0,-0.0037532217547088242,1.1562615485486083,-1.7777730682829653,65.03938445863791,69.34030776077276,-0.582281842538606,-2.238606763553264,-5.207958950210212,-7.139187947649063,21.791104227184583,0.6899948120117188,1.4705496187567064,1.75650253295899,-1.709575201956639,5.222580267874619,0.023463665501182618,3.4895414004167975,-1.3484800278699254,56.818359154868524,-15.866251354412064,1.7330388674578139,6,-0.6100044250488281,-2.360004425048828,-6.137502670288086,-6.320003509521484,2.2399978637695312,1,0.010124800866880168,-1.6060178709729624,85.26000213623047,4.928610354223434,85.41999816894531,1.5121883141049497,85.38999938964844,0.010124800866880168 9904,2019-06-26,83.33000183105469,84.88999938964844,83.2699966430664,84.86000061035156,3159200.0,-0.018954562798160768,1.0377439972361375,4.78125074505877,48.31309125204377,68.37056293994432,1.1432398168259965,-0.4110415657202111,-3.4899961432762154,-5.417346266417724,22.140864673439186,1.6700057983398438,1.5157703047934916,-0.004998016357419033,-3.194220481141059,3.184224448426221,-1.599609248749232,1.5896132160343939,2.3699951171875,2.469348989811777,-64.23325135916406,1.594611232391819,6,1.1549949645996094,-0.7500038146972656,-4.437501907348633,-4.620002746582031,3.2299957275390625,2,0.03036119913241153,1.1562615485486083,84.94000244140625,-1.6060178709729624,85.26000213623047,4.928610354223434,85.41999816894531,0.03036119913241153 9905,2019-06-27,83.08000183105469,83.97000122070312,82.79000091552734,83.62000274658203,2286100.0,-0.003000119938876944,-1.1071382347531693,0.3529420564475915,50.852292123409775,67.44244092564264,1.4641212697150223,0.08345144705532448,-3.0933827188240173,-5.060294282852141,22.553338963725913,1.1800003051757812,1.6411984006232387,-0.40749816894530966,-3.1980755724776486,2.3830792345870293,-1.8027868707114862,0.9877905328208669,2.571395111083987,9.965680786746333,-54.143409397907675,1.3952887017661697,6,1.1649971008300781,-0.5000038146972656,-4.002500534057617,-4.185001373291016,3.9499969482421875,3,0.04309101771969992,1.0377439972361375,83.33000183105469,1.1562615485486083,84.94000244140625,-1.6060178709729624,85.26000213623047,0.04309101771969992 9906,2019-06-28,83.37000274658203,83.87000274658203,82.87999725341797,83.06999969482422,2678400.0,0.003490622401731036,-1.9117468865701783,-0.555560265050368,54.430413704151206,66.29864622638408,1.1474236495993608,0.01639051987646667,-3.2290879763570643,-5.239512070815849,22.94114006950658,0.9900054931640625,1.6571975002997306,-0.2584972381591797,-2.685411156088634,2.1684166797702744,-1.4719541971239067,0.9549597208055474,2.1669383544921885,19.931361573492666,-42.312662920876875,1.2134569589647304,6,0.8749961853027344,-0.7900047302246094,-4.150001525878906,-4.475002288818359,4.519996643066406,4,0.049538168614097655,-1.1071382347531693,83.08000183105469,1.0377439972361375,83.33000183105469,1.1562615485486083,84.94000244140625,0.049538168614097655 9907,2019-07-01,83.12999725341797,83.44000244140625,82.18000030517578,83.26000213623047,1673500.0,-0.002878799151459832,4.142808208513686,-0.4333452011596562,58.37103916189494,64.6501010180764,1.3752879447471855,0.40058544318583245,-2.830203626577756,-4.891070185429541,22.455769650316878,1.2600021362304688,1.666252058325739,-0.577002716064456,-2.8165344231294682,1.6625289910005563,-1.6967685695969692,0.5427631374680573,2.297066240234372,29.320912796433962,-35.90335376274399,1.1197658535325072,7,0.8100013732910156,-0.5499992370605469,-3.4499988555908203,-4.049999237060547,5.120002746582031,0,0.042463689706741414,-1.9117468865701783,83.37000274658203,-1.1071382347531693,83.08000183105469,1.0377439972361375,83.33000183105469,0.042463689706741414 9908,2019-07-02,84.25,84.30000305175781,83.2300033569336,83.4000015258789,1518300.0,0.01347290729684203,1.2526200820758278,-6.538204225352112,56.942268963974044,62.36684230060511,0.28528607691711727,-0.5125712855857358,-3.7779385437668083,-5.908275551642234,23.189138672925,1.1700057983398438,1.6182894507418837,0.39500007629393963,-1.5429055020549072,2.3329056546427864,-0.5739527128804838,1.363952865468363,0.9822397023437475,76.38377838149802,10.260580822305968,0.9689527891744264,7,-0.3100013732910156,-1.6700019836425781,-3.997499465942383,-4.805000305175781,5.0500030517578125,1,0.014362006937360894,4.142808208513686,83.12999725341797,-1.9117468865701783,83.37000274658203,-1.1071382347531693,83.08000183105469,0.014362006937360894 9909,2019-07-03,85.12999725341797,85.44000244140625,84.33000183105469,84.33000183105469,874400.0,0.010445071257186633,-1.7750174046558647,0.9411727746811356,60.79542929968886,60.53147364461941,-0.6313157790446553,-1.2934933716921506,-4.4838186527098,-6.69097073645149,23.118456118262483,1.19000244140625,1.5503528831073083,1.1699974060058622,-0.8068694541522916,3.146864266164016,0.1815639759267782,2.1584308360849462,-2.9499969482421875,90.49064463660936,23.79186391824932,0.988433430079077,7,-1.1899986267089844,-2.549999237060547,-4.877496719360352,-5.68499755859375,4.7400054931640625,2,0.024080854198259782,1.2526200820758278,84.25,4.142808208513686,83.12999725341797,-1.9117468865701783,83.37000274658203,0.024080854198259782 9910,2019-07-05,85.0199966430664,85.13999938964844,83.43000030517578,84.52999877929688,990900.0,-0.0012921486420833794,3.684907454824786,0.6125008344698017,55.5038649657269,58.421639253813176,-0.6474006371772845,-1.1279090606601017,-4.207060670963926,-6.488269652977465,22.5330709008831,1.7099990844726562,1.397436126152428,0.9879970550537109,-1.0349516905410354,3.0109458006484573,-0.023477317743655135,1.999471427851077,-2.774796295166013,87.11639499643104,22.25676215435601,1.0114743727973703,7,-1.0799980163574219,-2.4399986267089844,-4.674995422363281,-5.5749969482421875,4.970001220703125,4,0.018113396569428453,-1.7750174046558647,85.12999725341797,1.2526200820758278,84.25,4.142808208513686,83.12999725341797,0.018113396569428453 9911,2019-07-08,85.29000091552734,85.55999755859375,84.76000213623047,85.19000244140625,1154100.0,0.0031757737370241568,1.5000178816236514,0.20407940833008953,58.86851793955287,56.56847798545336,-1.0479917743493132,-1.2800332843103774,-4.327910363862159,-6.663221982728132,21.53954242307333,0.7999954223632812,1.1326026151724733,1.1415012359619112,-0.8898563377592836,3.172858809683106,0.1258224491013067,2.1571800228225158,-2.980904525756827,92.01192714599468,27.695993664052267,1.0156787868605983,7,-1.4200019836425781,-2.710002899169922,-4.682498931884766,-5.845001220703125,4.379997253417969,0,0.020400959609472302,3.684907454824786,85.0199966430664,-1.7750174046558647,85.12999725341797,1.2526200820758278,84.25,0.020400959609472302 9912,2019-07-09,85.69999694824219,85.80999755859375,84.97000122070312,85.4000015258789,1475000.0,0.0048070820531578295,2.2307760024648973,3.0,60.614908927617954,56.07686959311781,-1.5522462305935818,-1.5356363785058136,-4.575754197537023,-6.961085222061172,21.34495759289247,0.839996337890625,0.8348049987429533,1.4034973144531193,-0.6270925010335446,3.4340871299397833,0.38820240670979445,2.418792222196444,-3.2608645117187365,95.73640086939807,31.490913146290865,1.01529490774333,7,-1.7049980163574219,-3.0649986267089844,-5.092494964599609,-6.254997253417969,3.19000244140625,1,0.02555428844097718,1.5000178816236514,85.29000091552734,3.684907454824786,85.0199966430664,-1.7750174046558647,85.12999725341797,0.02555428844097718 9913,2019-07-10,86.12999725341797,86.41999816894531,85.41999816894531,85.94000244140625,1191700.0,0.005017506656802784,1.5974139212286351,0.633325703822385,59.05627752881926,57.27055695720398,-2.0067224227616833,-1.7306705723586617,-4.812695989092191,-7.276750893703934,21.776852632154696,1.0,0.5917972079866445,1.627997589111331,-0.25937282596845534,3.5153680041911173,0.6843123815714307,2.5716827966512312,-3.4886129095702927,90.30096579528202,27.812603166741525,0.9436852075398964,7,-1.8299980163574219,-3.1899986267089844,-5.522495269775391,-6.68499755859375,4.560005187988267,2,0.02461398832214523,2.2307760024648973,85.69999694824219,1.5000178816236514,85.29000091552734,3.684907454824786,85.0199966430664,0.02461398832214523 9914,2019-07-11,86.12000274658203,86.33000183105469,85.2300033569336,86.0,1329200.0,-0.0001160397904870214,3.0740615154212407,0.6316106493193591,55.954353050701265,57.83745261579192,-1.7425996458390642,-1.5845420551961524,-4.653813090914241,-7.154512625959484,21.942152032212693,1.0999984741210938,0.341431448575392,1.4800029754638615,-0.45869898817228716,3.41870493910001,0.5106519936457943,2.4493539572819287,-3.17632929672655,89.96670111379034,29.263199955136805,0.9693509818180711,7,-1.8200035095214844,-2.3550033569335938,-5.597501754760742,-6.6750030517578125,4.3199996948242045,3,0.03692522298836076,1.5974139212286351,86.12999725341797,2.2307760024648973,85.69999694824219,1.5000178816236514,85.29000091552734,0.03692522298836076 9915,2019-07-12,85.47000122070312,86.16999816894531,85.18000030517578,86.16999816894531,1162000.0,-0.007547625466195251,1.8285776566757492,-5.833174391251828,50.3703929759838,57.386339201551095,-0.8022938570771316,-0.8306363736783737,-3.8342609530128016,-6.401933129925808,21.795934954411262,0.9899978637695312,0.2176086086165867,0.7370014190673828,-1.1718813743177918,2.6458842124525574,-0.2174399776252045,1.6914428157599701,-2.248221793320454,42.7711314051448,-13.874202835064814,0.9544413966925891,7,-1.1700019836425781,-1.535003662109375,-4.832502365112305,-5.910003662109375,5.8899993896484375,4,0.05148006859760179,3.0740615154212407,86.12000274658203,1.5974139212286351,86.12999725341797,2.2307760024648973,85.69999694824219,0.05148006859760179 9916,2019-07-15,86.3499984741211,86.38999938964844,85.05000305175781,85.44999694824219,1453800.0,0.010295978013918683,1.734677036379631,-1.2857220708446866,57.29582436258308,57.266870890516444,-1.3579252187670932,-1.633727787646393,-4.52969663675276,-7.176227555697352,21.262629768708102,1.339996337890625,0.37535224882527984,1.5149986267089872,-0.5130096177008596,3.543006871118834,0.5009945045040638,2.5290027489139106,-2.872361547413405,95.17242467930167,39.590308491080506,1.014004122204923,7,-1.5249977111816406,-2.4150009155273438,-5.502496719360352,-6.579998016357422,5.4599990844726705,0,0.04215401799618257,1.8285776566757492,85.47000122070312,3.0740615154212407,86.12000274658203,1.5974139212286351,86.12999725341797,0.04215401799618257 9917,2019-07-16,86.13999938964844,86.36000061035156,85.55999755859375,86.11000061035156,1534400.0,-0.0024319523819748,2.40425946367119,0.03333192048488959,58.152152504949775,57.40130239506929,-0.7555053280881339,-1.3338085127673054,-4.156337376941565,-6.870573338089542,20.599900197769934,0.8000030517578125,0.5439459556959036,1.2044994354248075,-0.874967730914193,3.283966601763808,0.16476585225531437,2.2442330185943007,-2.426973563561745,79.5620600552437,23.139273794105947,1.0397335831694978,7,-1.2150001525878906,-2.2050018310546875,-4.847497940063477,-5.924999237060547,6.5999984741210795,1,0.0409797864442647,1.734677036379631,86.3499984741211,1.8285776566757492,85.47000122070312,3.0740615154212407,86.12000274658203,0.0409797864442647 9918,2019-07-17,86.9000015258789,87.5999984741211,86.04000091552734,86.41999816894531,1669900.0,0.008822871390939513,-1.5161294292095564,16.000762970498474,77.41934349726175,59.2484039725774,-1.2293531890063747,-1.9869729921248052,-4.734009979760444,-7.544219603622537,20.267692450064388,1.55999755859375,0.6993969986004913,1.8320014953613253,-0.3959597340507912,4.059962724773442,0.7180208806552599,2.9459821100673906,-2.97041791236353,72.5490900060736,8.917319072381389,1.113980614706059,7,-1.3850021362304688,-2.3750038146972656,-5.607500076293945,-6.685001373291016,6.239997863769531,2,0.022899859940473055,2.40425946367119,86.13999938964844,1.734677036379631,86.3499984741211,1.8285776566757492,85.47000122070312,0.022899859940473055 9919,2019-07-18,87.8499984741211,87.9000015258789,86.33999633789062,86.94000244140625,1618700.0,0.010932070558816731,2.089112650415839,1.89581180958436,83.07903778614201,62.31231206373464,-1.958946747596741,-2.854114224203798,-5.495261035401484,-8.38357654297863,19.713857103743525,1.5600051879882812,0.8917026026316393,2.6364986419677763,0.08687198196024326,5.186125301975309,1.3616853119640098,3.911311971971543,-3.5533733745451457,98.24550601651698,26.67589969374096,1.2748133300037652,7,-1.5199966430664062,-2.80999755859375,-6.557497024536133,-7.634998321533203,4.739997863769531,3,0.032327877252288806,-1.5161294292095564,86.9000015258789,2.40425946367119,86.13999938964844,1.734677036379631,86.3499984741211,0.032327877252288806 9920,2019-07-19,86.30999755859375,87.91000366210938,86.30000305175781,87.69000244140625,1959400.0,-0.017529891204050463,-1.3000108991825614,-1.5164954936072101,67.37585774334028,63.25757204193324,-0.2421839490390454,-1.30875600823326,-3.7495692662887734,-6.737893317896237,18.87862506120526,1.6100006103515625,0.9991601416308242,1.0504978179931612,-1.5453152820626173,3.6463109180489397,-0.24740873203472802,2.3484043680210505,-1.5809672878614407,44.0557425853505,-32.63935941459012,1.2979065500278864,7,0.1300048828125,-1.2649955749511719,-5.017496109008789,-6.094997406005859,7.950004577636733,4,0.047850828405002765,2.089112650415839,87.8499984741211,-1.5161294292095564,86.9000015258789,2.40425946367119,86.13999938964844,0.047850828405002765 9921,2019-07-22,86.27999877929688,86.88999938964844,85.80999755859375,86.69999694824219,2216400.0,-0.0003475701557806854,1.6999942779759294,0.3043454223794781,69.09093599348218,64.19935282702926,-0.06368267450760356,-1.2764699372868762,-3.5122439666626235,-6.605465255580228,17.803746466501035,1.0800018310546875,1.0123344291069003,0.9774990081787109,-1.657701786307527,3.612699802664949,-0.3401013890644151,2.295099405421837,-1.1056322337717717,30.638270242192068,-49.8992432023844,1.3176003972431192,7,0.20000457763671875,-1.2349967956542969,-4.987497329711914,-6.064998626708984,9.02999877929689,0,0.058878093450711155,-1.3000108991825614,86.30999755859375,2.089112650415839,87.8499984741211,-1.5161294292095564,86.9000015258789,0.058878093450711155 9922,2019-07-23,85.76000213623047,86.45999908447266,85.41999816894531,86.33000183105469,1821000.0,-0.006026850375792758,1.5060438095763358,1.357148047229791,59.86931272495534,64.28969007104438,0.520451904813541,-0.7558465681171072,-2.84278249981179,-5.995880868298883,16.466331763070702,1.0400009155273438,1.0792510103484716,0.432502365112299,-2.21047632507009,3.075481055294688,-0.8889869799788954,1.7539917102034934,2.1500015258789062,13.654747679014614,-64.6236227131146,1.3214893450911969,7,0.720001220703125,-0.7150001525878906,-4.407503128051758,-5.485004425048828,9.349998474121094,1,0.07054565382068012,1.6999942779759294,86.27999877929688,-1.3000108991825614,86.30999755859375,2.089112650415839,87.8499984741211,0.07054565382068012 9923,2019-07-24,85.80000305175781,86.16999816894531,85.06999969482422,85.98999786376953,1652100.0,0.0004664285742881358,3.0000277434837495,0.3333244100600982,54.91928626404466,64.17468265030476,0.4791012669274295,-0.7674631492996724,-2.7507268344417355,-5.941160136584898,15.057260129282557,1.0999984741210938,1.1066950962383544,0.42950325012206747,-2.2149138207251156,3.0739203209692505,-0.8927052853015169,1.7517117855456519,2.0602005004882784,25.704307646845493,-48.92132476339967,1.3222085354235886,7,0.6800003051757812,-0.7550010681152344,-3.7975025177001953,-5.430004119873047,10.129997253417969,2,0.08088571754275153,1.5060438095763358,85.76000213623047,1.6999942779759294,86.27999877929688,-1.3000108991825614,86.30999755859375,0.08088571754275153 9924,2019-07-25,85.86000061035156,86.26000213623047,85.41999816894531,85.80000305175781,1649400.0,0.0006992722198104762,-1.0487718645329365,-0.31578524675741876,56.21305915613766,64.82386778143297,0.4228064611028941,-0.6621499505530721,-2.664286893566697,-5.908798029996859,15.137713227768963,0.8400039672851562,1.0910971668452873,0.36300086975097656,-2.1067064299494263,2.8327081694513794,-0.871852780099232,1.597854519601185,1.888594787597654,27.816894787035416,-43.36038755977783,1.2348536498502027,7,0.6200027465820312,-0.8149986267089844,-3.4975013732910156,-5.490001678466797,9.909996032714844,3,0.08478917688732435,3.0000277434837495,85.80000305175781,1.5060438095763358,85.76000213623047,1.6999942779759294,86.27999877929688,0.08478917688732435 9925,2019-07-26,86.66000366210938,86.80000305175781,85.83000183105469,85.9000015258789,1351200.0,0.00931752907140515,-1.155554613656593,12.667217700915565,59.3964707963157,65.0572729407366,-0.21304716621516206,-1.243975837770563,-3.309405755558828,-6.610692078695109,15.807888314907647,0.970001220703125,1.0804097014121083,0.9840038299560518,-1.2564042985399624,3.224411958452066,-0.13620023429194816,2.104207894204052,0.9814479077148377,87.362869994257,18.043552754364228,1.120204064248005,7,-0.17000198364257812,-1.6150016784667969,-3.910003662109375,-6.110004425048828,11.069999694824219,4,0.06842825323320456,-1.0487718645329365,85.86000061035156,3.0000277434837495,85.80000305175781,1.5060438095763358,85.76000213623047,0.06842825323320456 9926,2019-07-29,87.5,87.58000183105469,86.56999969482422,86.87000274658203,1538300.0,0.009693010643823774,1.5569644702405672,0.8289414244842644,61.658072052449214,65.44681955712542,-0.975326763091374,-1.8537410407268453,-4.001228847922619,-7.350850346600907,16.708300841440394,1.0100021362304688,1.1227962282174246,1.6175003051757812,-0.4850693483961237,3.720069958747686,0.5662154783898217,2.668785131961741,-2.4300003051757812,96.81267876628844,29.561185171504818,1.051284826785955,7,-1.0099983215332031,-2.454998016357422,-4.529998779296875,-6.729999542236328,10.150001525878906,0,0.07725716727120546,-1.155554613656593,86.66000366210938,-1.0487718645329365,85.86000061035156,3.0000277434837495,85.80000305175781,0.07725716727120546 9927,2019-07-30,86.66000366210938,87.93000030517578,86.23999786376953,87.51000213623047,1619500.0,-0.009599958147321397,1.0000090288969847,-1.3492098092643052,53.25957922810626,62.762401304997034,-0.06013448126191179,-0.7754853648824849,-3.040719781907285,-6.4199963833650315,18.365256198228767,1.69000244140625,1.244702997875578,0.6010036468505859,-1.0788454328683201,2.280852726569492,-0.2389208930088671,1.440928186710039,-1.5398039245605446,55.5945324462608,-8.380261452804518,0.839924539859454,7,-0.160003662109375,-1.6050033569335938,-3.69000244140625,-5.890003204345703,8.669998168945312,1,0.09981529576448023,1.5569644702405672,87.5,-1.155554613656593,86.66000366210938,-1.0487718645329365,85.86000061035156,0.09981529576448023 9928,2019-07-31,85.45999908447266,87.0999984741211,84.98999786376953,86.66999816894531,4115100.0,-0.013847271254633031,1.0386482332604794,1.4235308901275459,46.45920480685009,58.6935309739646,1.0215517073765454,0.5479087911566296,-1.7435897961854465,-5.1379041299494475,18.96730823011664,2.1100006103515625,1.2121109243044401,-0.6595008850097628,-2.140404420811251,0.8214026507917254,-1.399952652910514,0.0809508828909884,2.470001220703125,15.986422803047603,-42.854035217123005,0.7404517679007457,7,1.0,-0.404998779296875,-2.155000686645508,-4.670001983642578,7.669998168945298,2,0.1129183434268517,1.0000090288969847,86.66000366210938,1.5569644702405672,87.5,-1.155554613656593,86.66000366210938,0.1129183434268517 9929,2019-08-01,87.18000030517578,87.58999633789062,85.16000366210938,85.4800033569336,1999600.0,0.020126389411764478,-1.0769200672952777,-1.4049572186106924,58.22906853022792,57.67722106139655,-0.8979080167212175,-1.0652528275967654,-3.3312591090754324,-6.767377678059006,18.948151709003646,2.42999267578125,1.2309797492975747,0.9580001831054688,-0.5183058258560607,2.434306192066998,0.21984717862470404,1.6961531875862335,0.75,74.4898171022857,13.054205616847725,0.7381530044807666,8,-0.720001220703125,-2.125,-3.7250022888183594,-6.390003204345703,3.2900009155273438,3,0.10036705631303522,1.0386482332604794,85.45999908447266,1.0000090288969847,86.66000366210938,1.5569644702405672,87.5,0.10036705631303522 9930,2019-08-02,86.55999755859375,87.63999938964844,86.41000366210938,87.30000305175781,2173200.0,-0.007111754352049693,-1.365391669234268,-0.43529813034619563,51.03652093489858,55.671174943776144,-0.26676679397962744,-0.34146882528986566,-2.6124147216725078,-6.0663993686199404,19.718456449906878,1.2299957275390625,1.0285267703322774,0.26099739074706463,-1.1080881330913428,1.630082914585472,-0.4235453711721391,0.9455401526662683,1.311202697753913,53.40130581909527,-3.6112220071544314,0.6845427619192058,8,-0.09999847412109375,-1.5049972534179688,-3.0275001525878906,-5.770000457763672,3.7400054931640483,4,0.10640017726708306,-1.0769200672952777,87.18000030517578,1.0386482332604794,85.45999908447266,1.0000090288969847,86.66000366210938,0.10640017726708306 9931,2019-08-05,87.02999877929688,88.62999725341797,85.87000274658203,86.61000061035156,2975800.0,0.005429773959789941,-1.9052667084276973,-0.5675608800544364,54.28296170322755,55.05046927469528,-0.6919593715327039,-0.7108770324148423,-2.99122680806002,-6.455382704599003,20.483288119784778,2.7599945068359375,0.6753715544440269,0.6439987182617131,-0.6753533488322034,1.9633507853556296,-0.015677315285245186,1.3036747518086713,-2.0400009155273438,56.04399059320648,1.8060079916451244,0.6596760335469574,8,-0.220001220703125,-1.625,-3.6175003051757812,-6.240001678466797,4.239997863769531,0,0.12294616485944476,-1.365391669234268,86.55999755859375,-1.0769200672952777,87.18000030517578,1.0386482332604794,85.45999908447266,0.12294616485944476 9932,2019-08-06,87.88999938964844,88.20999908447266,85.56999969482422,87.22000122070312,1902000.0,0.009881657157464474,3.030540930904347,1.5952406902815621,54.71877056900458,55.02818975302417,-1.3611894219704936,-1.4739668447196692,-3.7539677150929265,-7.225667967421572,21.01267966001869,2.6399993896484375,0.5599361936001799,1.3944992065429744,-0.04332701021094465,2.8323254232968935,0.675586098166022,2.113412314919927,-2.8272015380859443,79.67038494913038,26.602366825726484,0.7189131083769579,8,-1.0800018310546875,-2.4850006103515625,-4.477500915527344,-7.100002288818359,3.660003662109361,1,0.11104792586197232,-1.9052667084276973,87.02999877929688,-1.365391669234268,86.55999755859375,-1.0769200672952777,87.18000030517578,0.11104792586197232 9933,2019-08-07,88.25,88.68000030517578,86.43000030517578,87.76000213623047,1656300.0,0.0040960361002568835,2.3333371009398296,0.7313420938759707,52.020209415287916,54.56231755959642,-1.4942462985806912,-1.7570853796680126,-3.9763477355740093,-7.513067556009844,21.285563614912466,2.25,0.44254055748848486,1.6484996795654325,0.023702252572377347,3.2732971065584877,0.836100966068912,2.460898393061953,-3.1158581604003928,87.78407058930627,38.76055030081805,0.8123987134965258,8,-1.4150009155273438,-2.2949981689453125,-4.990001678466797,-7.460002899169922,2.910003662109375,2,0.0802266496436792,3.030540930904347,87.88999938964844,-1.9052667084276973,87.02999877929688,-1.365391669234268,86.55999755859375,0.0802266496436792 9934,2019-08-08,89.30000305175781,89.5,87.62999725341797,88.0199966430664,1281700.0,0.011898051577992286,1.2261933415379584,2.6122693655118723,65.88737688383542,55.283529347098614,-2.240591145788173,-2.6947993616798556,-4.839841962241792,-8.475802940805323,21.923626460628657,1.8700027465820312,0.4985776841435552,2.5395027160644474,0.535070852501633,4.543934579627262,1.5372867842830402,3.5417186478458547,-4.024026873535163,94.91101952387146,43.38950166883589,1.0022159317814043,8,-2.055004119873047,-2.835002899169922,-6.040004730224609,-8.510005950927734,2.0099945068359517,3,0.04288907134124398,2.3333371009398296,88.25,3.030540930904347,87.88999938964844,-1.9052667084276973,87.02999877929688,0.04288907134124398 9935,2019-08-09,89.87000274658203,90.16999816894531,89.16999816894531,89.66999816894531,1274300.0,0.006382975087849019,1.500014305196601,0.15625279395373512,68.0402126414792,55.99265607921306,-2.5785272611979337,-3.075966878046387,-5.20415960134487,-8.941880133145474,22.772304115803205,1.0,0.6346848737309756,2.8895023345947237,0.5445226888270014,5.234481980362446,1.7170125117108626,4.061992157478585,-4.340585139052735,93.47835822009483,37.691177567654854,1.1724898228838614,8,-2.2900047302246094,-3.0700035095214844,-6.610004425048828,-9.080005645751953,2.930000305175767,4,0.006676293043107906,1.2261933415379584,89.30000305175781,2.3333371009398296,88.25,3.030540930904347,87.88999938964844,0.006676293043107906 9936,2019-08-12,89.98999786376953,90.43000030517578,89.43000030517578,90.02999877929688,1359800.0,0.0013352076724184592,1.3809411358661592,-0.2,72.14656741266941,58.09121032194229,-2.5794260482601885,-3.0665013278119346,-5.129601447346317,-8.95827562580456,23.560350450811903,1.0,0.7795920140542876,2.8274974822998047,0.1474747898838018,5.507520174715808,1.4874861360918032,4.167508828507806,-4.089333811326952,90.94645295992214,28.597564506347226,1.3400113462080006,8,-2.279998779296875,-2.3949966430664062,-6.729999542236328,-9.014999389648438,3.160003662109375,0,0.003444884935518866,1.500014305196601,89.87000274658203,1.2261933415379584,89.30000305175781,2.3333371009398296,88.25,0.003444884935518866 9937,2019-08-13,89.66999816894531,90.08999633789062,89.0,89.51000213623047,2118700.0,-0.003555947354378697,1.180009307932342,-3.9998092695021934,69.68461035765787,60.67181093869871,-1.9976293544876,-2.601883266002858,-4.6473157619729335,-8.551931468909515,24.219175925874293,1.089996337890625,0.8415710116196067,2.330997848510748,-0.5246878948582889,5.186683591879785,0.9031549768262295,3.7588407201952663,-3.316400491229416,80.99994659423828,13.436788318611164,1.4278428716845148,8,-1.8749961853027344,-1.9699974060058594,-6.444999694824219,-8.514999389648438,3.8100051879882812,1,0.017843186202664674,1.3809411358661592,89.98999786376953,1.500014305196601,89.87000274658203,1.2261933415379584,89.30000305175781,0.017843186202664674 9938,2019-08-14,88.88999938964844,90.22000122070312,88.41999816894531,90.08000183105469,1631400.0,-0.008698547956110136,1.4489817102285703,-7.437699680511182,64.36017963422307,61.35304550580929,-0.7598216476452393,-1.7551417835813794,-3.7020445300441054,-7.698188982481284,23.867131284956063,1.8000030517578125,0.803012643610657,1.4514991760253935,-1.4775151598679486,4.3805135119187355,-0.013007991921270445,2.9160063439720574,-2.1287614491865554,45.000027247807914,-26.451019964561375,1.4645071679466677,8,-0.8899993896484375,-1.1800003051757812,-5.575000762939453,-7.680000305175781,4.809997558593764,2,0.029924667345864853,1.180009307932342,89.66999816894531,1.3809411358661592,89.98999786376953,1.500014305196601,89.87000274658203,0.029924667345864853 9939,2019-08-15,90.69000244140624,90.93000030517578,88.77999877929688,88.77999877929688,1757500.0,0.02024978134905253,-1.2513061817949414,-1.6050418013027525,67.44587755188314,63.1763073521409,-2.245733608316712,-3.511506447558716,-5.3685452903400375,-9.416585823106985,23.468223057090214,2.1500015258789062,0.9609876965478747,3.109502029418934,-0.15918508660061548,6.378189145438483,1.4751584714091592,4.743845587428709,-3.5618882644729695,90.43834025854754,20.13254197069223,1.6343435580097745,8,-2.440002441406236,-2.7300033569335795,-7.07000350952147,-9.175003051757798,3.2699966430664205,3,0.005182503121077708,1.4489817102285703,88.88999938964844,1.180009307932342,89.66999816894531,1.3809411358661592,89.98999786376953,0.005182503121077708 9940,2019-08-16,90.44000244140624,91.38999938964844,90.26000213623048,90.77999877929688,1738200.0,-0.0027566434366513848,-2.22857765667584,-0.17800821256811397,63.412411680762894,64.19069068297816,-1.5505300621819629,-3.094910094518241,-5.002926447659334,-9.091353050691325,23.185275335296367,1.1299972534179545,1.3060314142045968,2.653001785278306,-0.7946587727391972,6.100662343295809,0.9291715062695545,4.376832064287058,-2.8556619290838654,68.01358391302959,1.0169101676972332,1.7238302790087532,8,-1.9600028991699077,-2.2500038146972514,-6.407503128051744,-8.925003051757798,4.559997558593764,4,0.009619583079414129,-1.2513061817949414,90.69000244140624,1.4489817102285703,88.88999938964844,1.180009307932342,89.66999816894531,0.009619583079414129 9941,2019-08-19,91.36000061035156,91.77999877929688,90.30999755859376,90.58000183105469,2418700.0,0.010172469527976569,-1.2272622185231687,-2.2941387667174338,71.28620158724455,66.0315163516715,-2.002286881079513,-3.8101627165370076,-5.774243905121423,-9.922181056020918,23.519534992052584,1.4700012207031108,1.4273300371977768,3.3189998626708928,-0.39909752490602557,7.037097250247811,1.4599511688824407,5.178048556459345,-3.242867855203542,87.50005676631804,18.273694912943313,1.8590486937884587,8,-2.2550010681152344,-2.9750022888183594,-7.242502212524414,-9.845001220703125,3.9899978637695312,0,0.01576184798364677,-2.22857765667584,90.44000244140624,-1.2513061817949414,90.69000244140624,1.4489817102285703,88.88999938964844,0.01576184798364677 9942,2019-08-20,91.80999755859376,92.08999633789062,91.0199966430664,91.58000183105469,1366600.0,0.0049255357403228395,1.7088830085179534,0.29486677882548085,80.85518906290434,69.23540297918443,-2.0537271930468535,-3.9881438234979356,-6.060173281843035,-10.264316992855257,24.354923108545425,1.0699996948242188,1.7270067484243157,3.4664970397949304,-0.4493933660786382,7.382387445668499,1.508551836858146,5.424442242731715,-3.1068062395819283,92.37060166225295,15.7318759160393,1.9579452029367816,8,-1.9500007629394673,-3.270000457763686,-7.429998397827163,-10.294998168945327,4.090003967285142,1,0.014595403582599475,-1.2272622185231687,91.36000061035156,-2.22857765667584,90.44000244140624,-1.2513061817949414,90.69000244140624,0.014595403582599475 9943,2019-08-21,92.73999786376952,92.77999877929688,91.44000244140624,91.44000244140624,1396300.0,0.010129619103651732,-1.0615400867406743,5.652259006169624,79.26314504523023,70.72159944156162,-2.547767050542774,-4.607803316514904,-6.788705270244421,-11.089853029989726,25.72925954501687,1.3399963378906392,2.007394429453001,4.049497604370103,-0.13792899077759557,8.236924199517802,1.9557843067962608,6.143210901943945,-3.427181641359496,98.99997711181605,21.17693735333269,2.0937132975738466,8,-2.1399993896484233,-3.854999542236314,-8.309999465942369,-11.22499847412108,2.1300048828125284,2,0.00797935637491709,1.7088830085179534,91.80999755859376,-1.2272622185231687,91.36000061035156,-2.22857765667584,90.44000244140624,0.00797935637491709 9944,2019-08-22,93.13999938964844,93.29000091552734,92.18000030517578,92.72000122070312,1477300.0,0.004313150044132019,2.083329801212224,0.32307665220989124,85.45260073597359,72.65630922983878,-2.621456413290929,-4.674083988892903,-7.02163552858309,-11.366515602834696,27.190959009400494,1.1100006103515625,2.260512764744192,4.085499191284185,-0.3256223324582521,8.496620715026623,1.8799384294129737,6.291059953155397,-3.133746655861046,95.04945259701671,13.553233445998075,2.2055607618712165,8,-2.2849998474121094,-4.0,-8.120000839233398,-11.03499984741211,1.9599990844726562,3,0.006012428196944919,-1.0615400867406743,92.73999786376952,1.7088830085179534,91.80999755859376,-1.2272622185231687,91.36000061035156,0.006012428196944919 9945,2019-08-23,92.58999633789062,93.95999908447266,92.26000213623048,93.43000030517578,3010800.0,-0.005905121917135658,-1.2666741265570642,-2.000018165304269,79.70083972240744,73.49567281980967,-1.8383713798770032,-3.854673256227585,-6.315567125459339,-10.69735506862159,28.411994219442978,1.6999969482421733,2.5412022075185234,3.2389965057373047,-1.2900523277269116,7.768045339201521,0.9744720890052037,5.503520922469406,-1.9269939677552372,62.46569386701434,-21.330933950821006,2.2645244167321077,8,-1.3999977111816406,-3.1149978637695312,-6.904994964599609,-10.33499526977539,2.600006103515611,4,0.014796444548744292,2.083329801212224,93.13999938964844,-1.0615400867406743,92.73999786376952,1.7088830085179534,91.80999755859376,0.014796444548744292 9946,2019-08-26,94.26000213623048,94.2699966430664,92.61000061035156,92.93000030517578,1928400.0,0.018036568359344862,1.459270059792253,-1.5833280351677266,81.31759643451667,74.78822682834955,-3.1726138769435437,-5.262058229307286,-7.829450676071119,-12.231853899870146,29.18931422184813,1.6800003051757812,2.6498242712878124,4.571002197265642,-0.3669404308731572,9.508944825404441,2.1020308831962495,7.039973511335035,-2.937600423227636,99.69247671274081,14.738826686187906,2.4689713140693983,8,-2.9150047302246236,-4.630004882812514,-8.517499923706069,-12.000000000000014,0.04999542236328125,0,0.007850603087192987,-1.2666741265570642,92.58999633789062,2.083329801212224,93.13999938964844,-1.0615400867406743,92.73999786376952,0.007850603087192987 9947,2019-08-27,95.30999755859376,96.45999908447266,94.44000244140624,94.5199966430664,2767300.0,0.011139352838606564,-3.2526723258670533,0.5939848330140126,82.50459098438857,76.8042725339235,-3.730771654210045,-5.935085926643438,-8.702101073980003,-13.13183540507066,30.048110574328028,2.1999969482421733,2.7256360380772264,5.188497924804707,-0.13276515672343692,10.509761006332852,2.5278663840406352,7.8491294655687796,-3.398076859578211,77.09158775101443,-7.194049242854987,2.6606315407640735,8,-2.6899986267089986,-4.5849990844726705,-9.547494888305678,-13.049995422363295,-0.5,1,0.0004196927557651442,1.459270059792253,94.26000213623048,-1.2666741265570642,92.58999633789062,2.083329801212224,93.13999938964844,0.0004196927557651442 9948,2019-08-28,95.11000061035156,96.37999725341795,94.72000122070312,95.52999877929688,1951100.0,-0.002098383730618103,-1.7666670905229727,-0.53164263571131,79.0209827519187,78.09039533392745,-2.8560224472398374,-5.243925766323997,-8.32729525214448,-12.793439902789046,32.29336387697448,1.6599960327148295,2.7687094648662196,4.50600090026856,-0.785495194367968,9.797496994905089,1.8602528529502962,7.151748947586825,-2.5,68.45797058047587,-13.885323292787788,2.6457480473182615,8,-1.75,-4.385002136230469,-9.347497940063477,-12.849998474121094,0.970001220703125,2,0.008306181373753052,-3.2526723258670533,95.30999755859376,1.459270059792253,94.26000213623048,-1.2666741265570642,92.58999633789062,0.008306181373753052 9949,2019-08-29,95.93000030517578,95.97000122070312,94.77999877929688,95.6999969482422,1906400.0,0.00862159278269381,6.677306622695839,-0.5476294277928817,79.5321676564063,79.88147933122116,-3.1900265821090983,-5.665246577117955,-8.981597669252807,-13.451782891636043,34.30674510396852,1.19000244140625,2.9028395640660847,4.888500595092779,-0.6520495824523778,10.429050772637936,2.1182255063202007,7.658775683865358,-2.549999999999997,87.38097227621331,6.179903730448288,2.770275088772576,8,-2.545001983642578,-5.2050018310546875,-10.167497634887695,-13.384998321533203,-0.7099990844726562,3,-0.011049698271881958,-1.7666670905229727,95.11000061035156,-3.2526723258670533,95.30999755859376,1.459270059792253,94.26000213623048,-0.011049698271881958 9950,2019-08-30,95.7699966430664,96.23999786376952,95.54000091552734,96.13999938964844,1237900.0,-0.001667921000733541,1.4561309579580708,-1.6086841145056887,78.05823818814518,80.63392784243233,-2.4523436225331494,-5.0381853236953305,-8.668846633151432,-13.134521248949994,36.423920188804956,0.6999969482421733,3.1801313175271986,4.2679969787597685,-1.2350677145033728,9.77106167202291,1.516464632128205,7.019529325391332,-1.7739965820312449,82.0778515616485,2.0223669782928937,2.751532346631568,8,-2.029998779296875,-5.0449981689453125,-10.00749397277832,-12.674995422363281,-1.5999984741210938,4,-0.006995908869480205,6.677306622695839,95.93000030517578,-1.7666670905229727,95.11000061035156,-3.2526723258670533,95.30999755859376,-0.006995908869480205 9951,2019-09-03,97.7300033569336,97.75,95.62999725341795,95.93000030517578,2274400.0,0.020465769892131336,1.3043553978073894,-4.864837000226818,83.75208705936922,80.9558053975951,-3.814921170643828,-6.488122516870135,-10.451148302087773,-14.9158135554066,38.13807090992162,2.1200027465820455,3.3463140782086214,5.693003463745114,-0.05453437099517089,11.4405412984854,2.8192345463749717,8.566772381115257,-3.241203491210939,99.39587136508639,18.655988342625605,2.8737689173701417,9,-3.1350021362304688,-6.360004425048828,-11.962501525878906,-14.220001220703125,-2.8400039672851562,1,-0.025989980848058147,1.4561309579580708,95.7699966430664,6.677306622695839,95.93000030517578,-1.7666670905229727,95.11000061035156,-0.025989980848058147 9952,2019-09-04,97.6500015258789,98.19000244140624,96.94000244140624,97.3000030517578,1562300.0,-0.0008186005147519104,-1.3364492645118349,0.19444326707074922,88.96793553847908,82.03411545240053,-3.150729906868932,-5.944197246601931,-10.185549221820622,-14.66293334792202,40.30210419436982,1.25,3.634851682774624,5.125001525878901,-0.7947726534143129,11.044775705172114,2.165114436232301,8.0848886155255,-2.5089616333007854,84.43801943626084,-0.7887294698201686,2.9598870896466054,9,-2.4650001525878906,-6.060001373291016,-11.882499694824219,-14.139999389648438,-2.5,2,-0.03420382913562969,1.3043553978073894,97.7300033569336,1.4561309579580708,95.7699966430664,6.677306622695839,95.93000030517578,-0.03420382913562969 9953,2019-09-05,95.33000183105469,97.33000183105469,94.4800033569336,96.95999908447266,3586200.0,-0.023758317036066567,1.4050592162657216,-4.65715531335131,69.72787217920238,80.28692339053707,-0.4746125587674044,-3.232307580855462,-7.692768138795714,-12.188656745115395,41.36738503402814,3.1699981689453125,3.7236466145111677,2.4510017395019474,-3.234506876574173,8.136510355578068,-0.39175256853611984,5.293756047540015,2.8600006103515483,22.91101573794369,-59.10953541810106,2.8427543080380624,9,-0.10499954223632812,-3.740001678466797,-9.552501678466797,-11.810001373291016,-1.5200042724609233,3,-0.005454780892404476,-1.3364492645118349,97.6500015258789,1.3043553978073894,97.7300033569336,1.4561309579580708,95.7699966430664,-0.005454780892404476 9954,2019-09-06,93.12999725341795,95.58999633789062,91.5,95.23999786376952,4625300.0,-0.023077777566139268,1.911031951171803,1.2944810832822367,59.810328219436926,78.07686655687368,1.9264062021058663,-0.7701431024980394,-5.2900809677834815,-9.843366538073823,41.23543250270221,4.089996337890625,3.64220579412887,0.05949745178220667,-5.370712896894844,5.489707800459257,-2.6556077225563115,2.774602626120725,5.060005187988281,24.364673521334765,-56.97276925698998,2.715105174338525,9,1.7150039672851705,-1.454994201660142,-7.372497558593736,-9.434997558593736,-0.40999603271482954,4,0.03167620170340402,1.4050592162657216,95.33000183105469,-1.3364492645118349,97.6500015258789,1.3043553978073894,97.7300033569336,0.03167620170340402 9955,2019-09-09,90.47000122070312,92.5999984741211,90.44000244140624,92.5999984741211,3590200.0,-0.028562183089908877,1.028167904206215,1.0094770792805954,47.11974535125804,74.27710532540048,4.75398878265861,2.04179178370336,-2.446073371709929,-7.032597713781698,40.51542888778482,2.6899948120117188,3.480172313768179,-2.630498504638666,-7.99246078504261,2.7314637757652775,-5.311479644840631,0.05048263556329857,7.4524011230468545,0.38708102318566723,-76.85905813774862,2.680981140201971,9,3.845001220703111,1.4099998474121094,-4.712501525878906,-6.775001525878906,1.6999969482421875,0,0.05250359164262952,1.911031951171803,93.12999725341795,1.4050592162657216,95.33000183105469,-1.3364492645118349,97.6500015258789,0.05250359164262952 9956,2019-09-10,90.3000030517578,90.5199966430664,89.0199966430664,90.47000122070312,2264900.0,-0.0018790556720631457,10.111563241776874,0.07981144983756841,45.02309436300387,70.11249458969107,4.808894780921548,2.3570529001271012,-2.0995941397973468,-6.710645908592326,39.75918486838504,1.5,3.2141495990557587,-2.81599693298341,-8.141769271049768,2.509775405082948,-5.478883102016596,-0.15311076395022383,7.173455297851561,13.958621584766378,-58.83906267430942,2.662886169033182,9,3.30499649047853,1.579998016357436,-4.5425033569335795,-6.6050033569335795,2.4599990844726847,1,0.04285708733552673,1.028167904206215,90.47000122070312,1.911031951171803,93.12999725341795,1.4050592162657216,95.33000183105469,0.04285708733552673 9957,2019-09-11,91.2699966430664,91.8000030517578,89.30999755859375,90.04000091552734,2296200.0,0.010741899872944938,1.1746691720305587,-7.23534691679322,45.16765098018372,66.35101328172053,3.582275183587228,1.5948415360585955,-2.8704593224954777,-7.519427049437937,39.29393953836578,2.4900054931640483,3.0710534380710754,-1.9260032653808565,-7.079093136669272,3.2270866059075587,-4.502548201025064,0.6505416702633511,5.527184770019517,27.07579537076906,-40.65566601268874,2.57654493564421,9,2.335002899169922,0.6100044250488281,-5.162498474121094,-7.224998474121094,1.6300048828125,2,0.039662571269055036,10.111563241776874,90.3000030517578,1.028167904206215,90.47000122070312,1.911031951171803,93.12999725341795,0.039662571269055036 9958,2019-09-12,91.5500030517578,92.56999969482422,91.2300033569336,92.0500030517578,1481900.0,0.003067891081298235,-1.3508720268769576,-0.4065054770559119,44.731626520948176,62.48428648889184,3.0666702931721943,1.6067105645475266,-2.9800845873988777,-7.636393108333593,39.56536884028359,1.339996337890625,2.7513969245428314,-1.7789970397949304,-6.590102099696438,3.032108020106577,-4.184549569745684,0.6265554901558232,4.625003579726567,38.50847071856801,-24.703021782900812,2.4055525299507545,9,2.05499649047853,0.7599983215332173,-5.442504882812486,-7.505004882812486,1.409996032714858,3,0.03932275646223471,1.1746691720305587,91.2699966430664,10.111563241776874,90.3000030517578,1.028167904206215,90.47000122070312,0.03932275646223471 9959,2019-09-13,91.16000366210938,91.9000015258789,90.63999938964844,91.01000213623048,1125300.0,-0.004259960422152487,-1.8314431443144314,-0.3000030517577841,45.21101166841944,58.83459465336676,3.027235812029801,2.143631776488675,-2.449092272873841,-7.08987386736419,39.30825032052431,1.2600021362304688,2.276359259234539,-2.1924964904785185,-6.953658851184883,2.5686658702278464,-4.573077670831708,0.18808468987467108,4.442602170301555,59.77670180164437,-3.3833445239428244,2.3805811803531824,9,2.444995880126953,1.7499961853027344,-4.765003204345703,-7.090003967285156,2.1099929809570312,4,0.029069699320183995,-1.3508720268769576,91.5500030517578,1.1746691720305587,91.2699966430664,10.111563241776874,90.3000030517578,0.029069699320183995 9960,2019-09-16,91.30999755859376,91.4800033569336,90.6500015258789,91.26000213623048,1212900.0,0.001645391514466743,3.2563430427045885,0.3332994252581568,39.000725390074976,53.86222113455629,2.434022884863836,2.1735991632356644,-2.4498971426200598,-7.085676878237123,38.774321301960576,0.8300018310546875,1.8666048141797233,-2.0860023498535014,-6.750030374559884,2.5780256748528814,-4.4180163622067,0.24601166249969708,3.765999538669604,64.50701258956512,5.721538072783076,2.332014012353194,9,2.295001983642564,1.995002746582017,-4.454998016357436,-6.829998016357436,1.9800033569335795,0,0.015441941734852804,-1.8314431443144314,91.16000366210938,-1.3508720268769576,91.5500030517578,1.1746691720305587,91.2699966430664,0.015441941734852804 9961,2019-09-17,92.8000030517578,92.9499969482422,91.70999908447266,91.70999908447266,1638000.0,0.016318098050631225,-1.2752171569759971,21.802075385319416,40.938651982980566,48.52563407283424,0.1912678294062431,0.8400776748858618,-3.779028036919229,-8.423237161752965,38.251009141639955,1.6399993896484375,1.3835402050632695,-0.6679969787597742,-5.243302237076222,3.9073082795566734,-2.955649607918005,1.6196556503984567,1.7915140091698163,95.87928786716391,37.78145133612714,2.2876526291582238,9,0.3749961853027486,0.504997253417983,-5.610004425048814,-7.985004425048814,0.34999847412110796,1,-0.006788845496708773,3.2563430427045885,91.30999755859376,-1.8314431443144314,91.16000366210938,-1.3508720268769576,91.5500030517578,-0.006788845496708773 9962,2019-09-18,93.1500015258789,93.70999908447266,92.1999969482422,93.2300033569336,1440900.0,0.003771535157449213,1.9038690083190009,-0.07339590813962536,43.000007084433925,45.555871284526624,-0.9657421269486264,0.6278040732868249,-3.9739854333499522,-8.614652746026934,37.65191412621985,1.5100021362304545,0.9029895517275008,-0.38499870300293537,-4.896880252461244,4.1268828464553735,-2.64093947773209,1.870942071726219,0.9957939016198054,81.75903536609914,23.940131521636545,2.2559407747291575,9,-0.8450050354003906,0.154998779296875,-5.497501373291016,-8.205001831054688,0.8600006103515767,2,-0.00418678887020818,-1.2752171569759971,92.8000030517578,3.2563430427045885,91.30999755859376,-1.8314431443144314,91.16000366210938,-0.00418678887020818 9963,2019-09-19,93.4800033569336,93.63999938964844,92.6500015258789,93.29000091552734,959200.0,0.0035426927069133196,2.8823863806360888,-2.3749761586877742,40.93266033576088,43.45835263078484,-1.7721208847715246,0.3753273761714411,-4.155777241355111,-8.77136582248906,36.66540503947342,0.9899978637695312,0.09346530637449746,-0.09199714660644531,-4.5885390293734645,4.404544736160574,-2.340268087989955,2.1562737947770643,0.2557281678105312,92.5082817458641,36.84132744897015,2.2482709413835127,9,-2.1150054931640625,-0.1750030517578125,-5.732501983642578,-8.535003662109375,0.30999755859375,3,-0.006204555094420305,1.9038690083190009,93.1500015258789,-1.2752171569759971,92.8000030517578,3.2563430427045885,91.30999755859376,-0.006204555094420305 9964,2019-09-20,93.6999969482422,94.0999984741211,93.16000366210938,93.56999969482422,2492700.0,0.0023533759457474712,1.0214935560350131,0.6841872791520183,42.37288230885618,42.930923403851295,-2.126367337673301,0.21021639379986823,-4.221626493127403,-8.838823163028437,35.45583094015509,0.9399948120117188,-0.8139891751520594,0.09999656677247515,-4.392190816386076,4.592183949931027,-2.1460971248068006,2.346090258351751,-4.6800003051757955,88.40574261717254,34.58917858742046,2.2460936915792735,9,-2.1399993896484517,-0.2149963378906392,-5.844997406005874,-8.754997253417983,-1.1699981689453267,4,-0.007897522816124547,2.8823863806360888,93.4800033569336,1.9038690083190009,93.1500015258789,-1.2752171569759971,92.8000030517578,-0.007897522816124547 9965,2019-09-23,93.95999908447266,94.36000061035156,93.55999755859376,94.05999755859376,1338000.0,0.002774836122716895,1.2857080576778048,-0.7692352837608093,34.11960478820227,41.719424562206676,-2.0553986463196168,0.06125450536745802,-4.300330222013855,-8.930774214094399,33.92319830585781,0.8000030517577983,-1.340397097354142,0.2914985656738338,-4.177563412380408,4.760560543728076,-1.9430324233532872,2.526029554700955,-4.838402404785157,84.90561148842204,35.332100956324666,2.234530989027118,9,-2.125,-0.3549995422363281,-5.854999542236328,-8.764999389648438,-1.5199966430664205,0,-0.00734357650201678,1.0214935560350131,93.6999969482422,2.8823863806360888,93.4800033569336,1.9038690083190009,93.1500015258789,-0.00734357650201678 9966,2019-09-24,95.0,95.6500015258789,94.04000091552734,94.33999633789062,2060800.0,0.011068549655820492,-1.5555676657584014,-6.600137331196132,39.672631630901265,41.10886685673085,-2.6357728499285002,-0.9702081849786595,-5.171579130299747,-9.794331701493974,32.37399104782397,1.69000244140625,-1.5812085688524178,1.2944995880126982,-3.207314851816818,5.7963140278422145,-0.9564076319020671,3.5454068079274634,-5.668867163085935,81.15940106015265,34.50905811873923,2.250907219914758,9,-1.8549995422363281,-1.3950004577636719,-6.665000915527344,-8.75,-1.2099990844726562,1,-0.017999990362870033,1.2857080576778048,93.95999908447266,1.0214935560350131,93.6999969482422,2.8823863806360888,93.4800033569336,-0.017999990362870033 9967,2019-09-25,95.3499984741211,95.37999725341795,94.41000366210938,95.0999984741211,1370500.0,0.0036841944644325775,5.2580724552082,0.3787857770379618,50.09206563531611,41.70447120277173,-2.621878507162492,-1.3882315928001532,-5.338509349588037,-9.975237190281405,29.964649344189652,0.9699935913085795,-1.3847927351918656,1.6424980163574219,-2.8623523689110613,6.147348401625905,-0.6099271762768268,3.8949232089916705,-5.639733515869139,89.99989827473959,38.68000994906275,2.2524251926342425,9,-2.204998016357422,-1.7449989318847656,-6.604999542236328,-8.735000610351562,-0.9499969482421875,2,-0.02307285771839096,-1.5555676657584014,95.0,1.2857080576778048,93.95999908447266,1.0214935560350131,93.6999969482422,-0.02307285771839096 9968,2019-09-26,95.9000015258789,96.5999984741211,95.4000015258789,95.76000213623048,1222300.0,0.005768254436911091,-1.7906885967246855,0.5599975585936932,65.03803931834082,43.90747427498521,-2.7825593753404974,-1.9773973541832106,-5.719779481061863,-10.347879263793573,27.600095333004624,1.25,-1.0931267236791626,2.15300102233887,-2.417011413512128,6.723013458189868,-0.13200519558662904,4.438007240264369,-5.83335237356934,79.65122081585851,23.892190245575627,2.285006217925497,9,-2.2750015258789062,-2.295001983642578,-6.700004577636719,-9.1300048828125,-2.3700027465820312,3,-0.019708022519044466,5.2580724552082,95.3499984741211,-1.5555676657584014,95.0,1.2857080576778048,93.95999908447266,-0.019708022519044466 9969,2019-09-27,94.87000274658205,96.0999984741211,94.27999877929688,96.08000183105469,1523400.0,-0.010740341636166884,1.912017285261751,-8.642888283379522,79.02377896882328,48.35448022817947,-1.308562998177166,-1.08659283220004,-4.560163476653159,-9.148859788001303,24.828676086933164,1.8199996948242188,-0.8715120114226664,1.1760021209716882,-3.3112495538095885,5.663253795752965,-1.0676237164189502,3.4196279583623266,-4.280685648527552,43.092262942988064,-18.858360323265877,2.243625837390636,9,-0.7150039672851705,-1.2650032043457173,-5.127504348754897,-7.755004882812514,-3.230003356933608,4,-0.011384018127833517,-1.7906885967246855,95.9000015258789,5.2580724552082,95.3499984741211,-1.5555676657584014,95.0,-0.011384018127833517 9970,2019-09-30,95.0999984741211,95.58999633789062,94.69000244140624,95.20999908447266,1265600.0,0.0024243250857007848,1.0689630980777651,0.090909664117229,81.41361648670025,52.85169850637055,-1.0553962602507738,-1.4433585165847376,-4.605550554228699,-9.191453025460788,21.819004467559235,0.8999938964843892,-0.6327139732122333,1.439497756958005,-2.9921564826931046,5.871151996609115,-0.7763293628675427,3.6553248767835527,-4.029826865981278,41.40619412059223,-25.515652489365266,2.215827119825552,9,-0.7000007629394531,-1.4949989318847656,-5.102499008178711,-7.729999542236328,-4.099998474121094,0,-0.027024182292953225,1.912017285261751,94.87000274658205,-1.7906885967246855,95.9000015258789,5.2580724552082,95.3499984741211,-0.027024182292953225 9971,2019-10-01,95.19000244140624,95.25,94.13999938964844,94.88999938964844,1251200.0,0.0009464139719164155,4.285740236148955,-2.7272853377721,78.99411656492283,56.85104400420265,-0.8613012191627973,-1.8270853870299817,-4.505126688856805,-9.092746282432685,18.071517350046584,1.1100006103515625,-0.34354942814252354,1.656501770019517,-2.4150645968963715,5.728068136935406,-0.37928141343842015,3.6922849534774542,-3.6774446839879147,42.683066769631935,-28.069550510827597,2.035783183457941,10,-0.5650024414062358,-1.5850028991699077,-4.857503890991197,-7.120002746582017,-3.9800033569335795,1,-0.028889588501615493,1.0689630980777651,95.0999984741211,1.912017285261751,94.87000274658205,-1.7906885967246855,95.9000015258789,-0.028889588501615493 9972,2019-10-02,94.30999755859376,95.27999877929688,93.9800033569336,95.0,1346700.0,-0.009244719615950747,1.07999267578125,-2.299984741366218,68.74996112740922,59.941855203274685,0.2241220771830541,-1.2755322266864795,-3.424229886868673,-8.055014851034954,13.969748432992745,1.2999954223632812,0.040630990229288955,0.943497085571309,-2.6647810294153516,4.5517752005579695,-0.8606419719220213,2.747636143064639,-2.390444543839223,12.595222009971192,-59.66515539291197,1.8041390574933311,10,0.5700035095214702,-0.7049980163574361,-3.82250022888185,-6.0849990844726705,-5.439994812011733,2,-0.0055136958596924135,4.285740236148955,95.19000244140624,1.0689630980777651,95.0999984741211,1.912017285261751,94.87000274658205,-0.0055136958596924135 9973,2019-10-03,94.80999755859376,94.93000030517578,94.1999969482422,94.62000274658205,1475400.0,0.005301664859967303,2.3953620411278886,-0.27535382574082834,74.43101271769848,63.50386969314605,-0.0752963853778823,-1.9146523313835786,-3.714675514179831,-8.40315822680202,12.244204472557172,0.7300033569335795,0.32680256524652407,1.4694972991943445,-2.08632115178591,5.025315750174599,-0.30841192629577563,3.2474065246844646,-2.5160089070898977,39.15076006218758,-33.25576317380045,1.7779092254901254,10,0.27000045776365766,-1.204998016357436,-3.1374988555908345,-5.4899978637695455,-6.979995727539077,3,-0.004324396617155002,1.07999267578125,94.30999755859376,4.285740236148955,95.19000244140624,1.0689630980777651,95.0999984741211,-0.004324396617155002 9974,2019-10-04,96.08000183105469,96.29000091552734,94.93000030517578,95.0,1543900.0,0.013395256883917073,-1.2295069665057408,5.684375376460667,77.76483022621726,68.35333918625882,-1.086444705313582,-3.111864874759789,-4.757981492693347,-9.50695028978798,12.83561704390663,1.4800033569335795,0.6069912174756382,2.592001342773443,-1.1660410945306126,6.350043780077499,0.7129801241214153,4.471022561425471,-3.44153239374144,90.90912093428805,16.78031686965953,1.8790212186520245,10,-0.7900009155273438,-2.4750022888183594,-4.037502288818359,-6.760002136230469,-8.94000244140625,4,-0.026540414271033153,2.3953620411278886,94.80999755859376,1.07999267578125,94.30999755859376,4.285740236148955,95.19000244140624,-0.026540414271033153 9975,2019-10-07,95.22000122070312,96.12999725341795,94.7300033569336,96.12999725341795,1491100.0,-0.008950880453393095,2.076923076923142,-0.8425874906398659,65.20098070224898,71.18982241640857,-0.03231509056449511,-1.9792367197545957,-3.702392278154292,-8.48596701407945,14.017008511474671,1.3999938964843608,0.8949566374119655,1.4945007324218693,-2.0550604271332276,5.044061891976966,-0.280279847355672,3.2692813121994106,-2.264609460445243,53.67961793537136,-16.966814372308555,1.774780579777546,10,0.06999969482421875,-1.6150016784667969,-3.1650028228759766,-5.900001525878906,-8.040000915527344,0,-0.03759716220499598,-1.2295069665057408,96.08000183105469,2.3953620411278886,94.80999755859376,1.07999267578125,94.30999755859376,-0.03759716220499598 9976,2019-10-08,94.16999816894531,95.33000183105469,94.1500015258789,95.18000030517578,1405700.0,-0.011027127056258856,-1.2476294277929156,1.1098972961643434,55.88911843606431,71.83393939426949,0.9918772014591752,-0.6581830976922447,-2.4920488717520612,-7.289192656139534,14.70763251734496,1.1800003051757812,1.136534275668538,0.2509979248046932,-2.9133354933483275,3.415331342957714,-1.3311687842718243,1.8331646338812106,-0.9230378715783729,8.224892329643037,-58.49536775965072,1.5821667090765106,10,1.1200027465820312,-0.5649986267089844,-1.9375,-4.849998474121094,-6.349998474121094,1,-0.03366250643074442,2.076923076923142,95.22000122070312,-1.2295069665057408,96.08000183105469,2.3953620411278886,94.80999755859376,-0.03366250643074442 9977,2019-10-09,94.88999938964844,95.26000213623048,94.36000061035156,94.47000122070312,1185000.0,0.007645760164627147,-1.8125074505877468,-0.415838891700596,57.790024135835175,71.02860437399109,0.2232390869627494,-1.1521487072021444,-3.0129576542836674,-7.867124418431658,15.895135411418485,1.0900039672851705,1.5001794922516183,0.7899990081787109,-2.1419368236279155,3.7219348399853374,-0.6759689077246094,2.2559669240820313,-1.3747960381411701,34.57934929089392,-27.685941944727922,1.4659679159033143,10,0.24500274658203125,-1.2849998474121094,-1.9074993133544922,-4.924999237060547,-6.769996643066406,2,-0.03878175075188406,-1.2476294277929156,94.16999816894531,2.076923076923142,95.22000122070312,-1.2295069665057408,96.08000183105469,-0.03878175075188406 9978,2019-10-10,95.1500015258789,95.22000122070312,93.69000244140624,94.62999725341795,1088100.0,0.002740037284253871,3.636334211864842,1.238110808356074,57.97580588981298,68.6899406985455,-0.17247634269611467,-1.189611479453518,-3.028055597123995,-7.9880106463741924,16.590140784475167,1.5299987792968892,1.73898426175424,0.8700012207031307,-1.8361007826546114,3.5761032240608728,-0.48304978097574747,2.223052222382009,1.4499969482421875,56.153843896627755,-2.688990334302794,1.3530510016788733,10,-0.15999984741210938,-1.9750022888183594,-1.7625007629394531,-4.965000152587891,-7.0800018310546875,3,-0.06600103708446958,-1.8125074505877468,94.88999938964844,-1.2476294277929156,94.16999816894531,2.076923076923142,95.22000122070312,-0.06600103708446958 9979,2019-10-11,93.80999755859376,95.16999816894531,93.0999984741211,94.73999786376952,1630000.0,-0.014083068269007737,1.3128476380855771,-1.788447430969115,49.262530898233756,65.11759785538256,1.1190314613261734,0.37850903749334464,-1.5091182693278,-6.50872402869274,17.486111763346067,2.0699996948242188,1.7573307477211273,-0.6025024414062301,-2.892967500881639,1.6879626180691787,-1.7477349711439416,0.5427300883314814,2.7318009948730264,23.432322459134202,-30.78716002118215,1.1452325297377055,10,0.8850021362304545,-1.0000000000000142,-0.4024963378906392,-3.6249961853027486,-5.860000610351577,4,-0.06374582542552532,3.636334211864842,95.1500015258789,-1.8125074505877468,94.88999938964844,-1.2476294277929156,94.16999816894531,-0.06374582542552532 9980,2019-10-14,92.72000122070312,94.0999984741211,92.5,94.0500030517578,1250600.0,-0.011619191624110514,1.237771565154296,1.4301090264731984,38.84542513276758,60.656632140698626,2.0516775925914175,1.6649166364401253,-0.22917760570317114,-5.298739749174132,18.284117180142445,1.5999984741210938,1.525453756538056,-1.7629989624023494,-3.7128555616559566,0.18685763685125778,-2.737927262029146,-0.7880706627755529,3.6841253295898326,7.773889694662663,-41.26002407555166,0.9749282996268025,10,1.6749992370605469,0.089996337890625,0.5400009155273438,-2.5349998474121094,-4.590003967285156,0,-0.060181209637524824,1.3128476380855771,93.80999755859376,3.636334211864842,95.1500015258789,-1.8125074505877468,94.88999938964844,-0.060181209637524824 9981,2019-10-15,92.16999816894531,93.41000366210938,92.0,92.9499969482422,1437700.0,-0.005931870626798563,-1.517874659400545,0.5864644401867934,34.74091228923096,56.8778489364566,2.3783514343082004,2.2823168665753855,0.4931430665303651,-4.638233434811752,18.465869884201847,1.410003662109375,1.2368553861241764,-2.2815017700195312,-4.361829287989863,-0.20117425204919925,-3.3216655290047044,-1.2413380110343581,3.999880788330074,5.21466434196513,-37.04125974069875,1.0401637589851673,10,1.9750022888183594,0.6399993896484375,0.9275035858154297,-1.9849967956542969,-3.970001220703125,1,-0.05413906870891971,1.237771565154296,92.72000122070312,1.3128476380855771,93.80999755859376,3.636334211864842,95.1500015258789,-0.05413906870891971 9982,2019-10-16,92.76000213623048,92.83999633789062,91.51000213623048,92.26000213623048,1298500.0,0.006401258316222513,3.0303562758653886,-0.6410266442348957,34.990474217660434,52.49556688089682,1.7269678007236564,1.7513918052200808,0.058140801594944946,-5.1160555359011965,18.42410451756783,1.329994201660142,0.9006398741798876,-1.671997833251936,-3.810198453341073,0.46620278683720073,-2.7410981432965116,-0.6028975232073606,3.076286504462871,33.692730686419594,-3.6746050660577936,1.0691003100445693,10,1.1399993896484233,0.19499588012693891,-0.01750183105470171,-2.5750007629394673,-4.4300003051757955,2,-0.053255738762825966,-1.517874659400545,92.16999816894531,1.237771565154296,92.72000122070312,1.3128476380855771,93.80999755859376,-0.053255738762825966 9983,2019-10-17,92.9000015258789,93.31999969482422,92.11000061035156,92.73999786376952,869500.0,0.0015092646229439843,1.4199981689453125,0.3200073242187784,39.707436928095575,48.26696762554997,1.4388541503539898,1.650325231830962,0.06636004749037738,-5.124994816787421,18.257735640758995,1.2099990844726562,0.5943099835245675,-1.5029983520507812,-3.7101844892665667,0.7041877851650042,-2.606591420658674,-0.3994052834428885,2.503658464368158,37.978166566956105,1.2798483104250948,1.1035930686078894,10,0.9199981689453125,0.7199974060058594,-0.157501220703125,-2.7150001525878906,-4.370002746582031,3,-0.05145316147239587,3.0303562758653886,92.76000213623048,-1.517874659400545,92.16999816894531,1.237771565154296,92.72000122070312,-0.05145316147239587 9984,2019-10-18,92.95999908447266,93.12000274658205,92.2300033569336,92.76000213623048,1525800.0,0.000645829468334691,2.4230464508933798,1.2499523173753486,38.61705408739685,45.313198001677506,0.9943034472614869,1.614840059458544,0.12448433296029293,-5.035487402566588,17.868520388809202,0.8899993896484517,0.41134813810853643,-1.4060009002685518,-3.6864022448779394,0.8744004443408357,-2.5462015725732385,-0.26580022796386515,2.054295120372757,55.9845173149204,19.060420608606783,1.1402006723046905,10,0.4600028991699219,0.6599998474121094,-0.002498626708984375,-2.7749977111816406,-4.8600006103515625,4,-0.052603264176077524,1.4199981689453125,92.9000015258789,3.0303562758653886,92.76000213623048,-1.517874659400545,92.16999816894531,-0.052603264176077524 9985,2019-10-21,93.2699966430664,93.45999908447266,92.4000015258789,93.2300033569336,755200.0,0.0033347414118631846,4.0476294277929155,0.19996948195622083,40.02077856160014,43.55004912673705,0.42310244878241576,1.3180772819083018,-0.07972937150215387,-5.188348365279211,17.259717392132973,1.05999755859375,0.12929980348751258,-1.0615032196044893,-3.388175807108084,1.2651693678991052,-2.2248395133562866,0.10183307414730791,1.3938683549175153,90.25626980711289,51.82745464009869,1.1633362937517995,10,0.11500549316407671,0.35500335693359375,-0.0124969482421875,-2.5599937438964844,-4.239997863769531,0,-0.05703870361637564,2.4230464508933798,92.95999908447266,1.4199981689453125,92.9000015258789,3.0303562758653886,92.76000213623048,-0.05703870361637564 9986,2019-10-22,93.29000091552734,93.94000244140624,93.11000061035156,93.4499969482422,1015100.0,0.00021447703635590898,-2.1923353433982755,-4.000572300648963,44.178112913072894,42.03761454643013,0.2963026704287728,1.226266972301147,0.004595302357571995,-5.05780742178834,16.17237015947757,0.8300018310546733,-0.34303487434959834,-0.9559989929199162,-3.3048082363537077,1.3928102505138753,-2.130403614636819,0.21840562879698666,1.0584777962812382,73.2509693725376,30.250899589206433,1.1744046217168975,10,0.07500076293945312,0.7649993896484375,0.16499900817871094,-2.479999542236328,-4.180000305175781,1,-0.05531143328835075,4.0476294277929155,93.2699966430664,2.4230464508933798,92.95999908447266,1.4199981689453125,92.9000015258789,-0.05531143328835075 9987,2019-10-23,93.1500015258789,94.18000030517578,92.9000015258789,93.4499969482422,1080500.0,-0.0015006901948173557,-2.2000152588763746,1.8750178818367444,40.11909097762311,40.05353511174237,0.1827446389698224,1.2574684223958172,0.25976399496924785,-4.782675273542566,15.08709781488286,1.279998779296875,-0.6382079150131972,-0.9859985351562557,-3.3231447206009364,1.351147650288425,-2.154571627878596,0.18257455756608465,-1.6399993896484233,50.24159752910781,6.475589736662755,1.168573092722343,10,0.18999862670898438,0.904998779296875,0.08999824523925781,-2.3400001525878906,-4.5,2,-0.05314014489051311,-2.1923353433982755,93.29000091552734,4.0476294277929155,93.2699966430664,2.4230464508933798,92.95999908447266,-0.05314014489051311 9988,2019-10-24,94.01000213623048,94.1500015258789,92.81999969482422,93.20999908447266,1116700.0,0.009232427227740425,1.4629621780471609,-2.6667175300729102,37.046331069345364,38.69617957519921,-0.9565636153643595,0.2620492317637684,-0.4475539495456786,-5.496859292692747,13.418162110408844,1.3300018310546875,-0.7631985511657717,-0.031497955322251414,-2.2161943842930185,2.1531984736485157,-1.123846169807635,1.0608502591631321,-2.446600036621092,91.28213153879332,51.270231219796145,1.0923482144853853,10,-1.165000915527358,0.04499816894529829,-1.2050037384033345,-2.5349998474121236,-6.440002441406264,3,-0.060419106223876806,-2.2000152588763746,93.1500015258789,-2.1923353433982755,93.29000091552734,4.0476294277929155,93.2699966430664,-0.060419106223876806 9989,2019-10-25,93.79000091552734,94.41000366210938,93.2300033569336,94.22000122070312,1518200.0,-0.0023401895086050395,1.9135623392892465,-0.5374983310763032,40.27212494329869,38.85470177636934,-0.8266257448253214,0.4184447428184086,-0.13230686695470695,-5.158623222987885,12.52832531608952,1.1800003051757812,-0.9846389663238142,-0.1974990844726534,-2.3491096342699507,1.9541114653246439,-1.273304359371295,0.8783061904259881,-2.174266851806621,69.15412499288304,29.59584577469783,1.0758052748986469,10,-0.8299980163574219,0.2649993896484375,-1.4550018310546875,-2.2099990844726562,-5.5200042724609375,4,-0.056082760261063735,1.4629621780471609,94.01000213623048,-2.2000152588763746,93.1500015258789,-2.1923353433982755,93.29000091552734,-0.056082760261063735 9990,2019-10-28,92.52999877929688,93.5999984741211,91.9499969482422,93.29000091552734,1592200.0,-0.013434290691235806,1.391311318616292,1.7674455740671742,39.15346157960497,39.344985030855334,0.45101974365077524,1.5558037971908902,1.2183230398738942,-3.795294725695726,11.483574281545216,1.840003967285142,-1.2808489828561846,-1.3290012359619112,-3.50766305761465,0.8496605856908275,-2.4183321467882735,-0.23967032513554898,-0.8024939316406119,23.57724585811802,-19.120609512351066,1.0893309108263667,10,0.4300041198730469,1.5250015258789062,-0.00749969482421875,-0.9399986267089844,-3.44000244140625,0,-0.047876368352087084,1.9135623392892465,93.79000091552734,1.4629621780471609,94.01000213623048,-2.2000152588763746,93.1500015258789,-0.047876368352087084 9991,2019-10-29,92.44000244140624,92.68000030517578,92.0199966430664,92.30999755859376,1441200.0,-0.000972617951776944,1.1639442679540737,-0.1710585755156982,32.32327458082416,39.04862951565131,0.6518979923945807,1.5064500634310178,1.370111102977262,-3.5915466853697495,10.77028131501483,0.660003662109375,-1.3990978658887059,-1.2814975738525476,-3.4535718426488273,0.8905766949437322,-2.3675347082506875,-0.19546043945440772,-0.6051976411718414,19.918868123483165,-22.82252551553502,1.0860371343981372,10,0.7399978637695455,1.6149978637695455,0.2799968719482564,-0.8500022888183452,-2.9900054931640483,1,-0.03688883137222776,1.391311318616292,92.52999877929688,1.9135623392892465,93.79000091552734,1.4629621780471609,94.01000213623048,-0.03688883137222776 9992,2019-10-30,93.79000091552734,94.13999938964844,92.76000213623048,92.80999755859376,1183700.0,0.014604050610846908,-1.555564189690413,7.538204225353652,41.5211977191738,39.25015849243778,-0.5996945178992235,0.12173892405043318,0.0843584996904383,-4.815275659827108,10.261525846325966,1.6999969482422017,-1.2728501817640279,0.09450073242187784,-2.0602931728741254,2.249294637717881,-0.9828962202261238,1.1718976850698795,-1.8521881608179456,74.7967051029964,32.35764020053257,1.0773969526480018,10,-0.6100006103515625,0.2649993896484375,-0.41500091552734375,-2.200000762939453,-4.720001220703125,2,-0.049898712650518706,1.1639442679540737,92.44000244140624,1.391311318616292,92.52999877929688,1.9135623392892465,93.79000091552734,-0.049898712650518706 9993,2019-10-31,94.4000015258789,94.98999786376952,93.47000122070312,93.95999908447266,1421000.0,0.0065038981170386645,-1.1408431029109738,0.44898054511059343,54.046665934077296,40.9645598087356,-1.0890715049557258,-0.5486837611814508,-0.4829646452169527,-5.282681367253147,9.917976347729926,1.519996643066392,-1.0208603302737913,0.7250011444091768,-1.392629735537156,2.8426320243555097,-0.33381429556399667,1.7838165843823504,-2.3800048828125,80.59223157213192,34.2721896777229,1.0588154399731682,10,-0.9300041198730469,-0.345001220703125,-1.0250015258789062,-2.8100013732910156,-5.6300048828125,3,-0.06091101596458859,-1.555564189690413,93.79000091552734,1.1639442679540737,92.44000244140624,1.391311318616292,92.52999877929688,-0.06091101596458859 9994,2019-11-01,93.52999877929688,94.7300033569336,93.11000061035156,94.48999786376952,1189200.0,-0.009216130641094611,1.2499880791544147,-2.18180399500621,55.728406785513826,42.7098518336149,-0.14495493838522577,0.12699504645456727,0.40759075813832624,-4.295091132290992,8.767467647604004,1.6200027465820312,-0.820716464890765,-0.017501449584955253,-1.8070959521124195,1.772093052942509,-0.9122987008486945,0.877295801678784,-1.331802062988288,51.97372879016413,0.7457253741024203,0.894797251263734,11,-0.060001373291015625,0.37000274658203125,0.08500099182128906,-1.9399986267089844,-4.339996337890625,4,-0.06372286071056721,-1.1408431029109738,94.4000015258789,-1.555564189690413,93.79000091552734,1.1639442679540737,92.44000244140624,-0.06372286071056721 9995,2019-11-04,91.63999938964844,93.41999816894531,91.12999725341795,93.41999816894531,1886900.0,-0.020207413817124875,1.5730365011058502,1.854167163372541,46.84899792799888,43.00661683527334,1.6645602877889445,1.828801592086208,2.3143355527715244,-2.301292524285472,7.516995593048045,2.4000015258789205,-0.7420258938029036,-1.7285007476806697,-3.529848753161005,0.0728472577996655,-2.6291747504208445,-0.827826744940495,3.3499984741210795,13.212488486731944,-42.02507734753782,0.9006740027401698,11,1.4199981689452983,2.0699996948242188,2.239999771118164,-0.049999237060546875,-2.1100006103515625,0,-0.0367743645681724,1.2499880791544147,93.52999877929688,-1.1408431029109738,94.4000015258789,-1.555564189690413,93.79000091552734,-0.0367743645681724 9996,2019-11-05,91.0,91.80999755859376,90.72000122070312,91.31999969482422,2114600.0,-0.006983843233424714,-1.4772721361504706,0.1797752327395546,39.598094995892176,42.9487283928588,2.1742027987022965,2.339060764851439,2.9101512373947003,-1.5713386467209745,6.733336280238884,1.0899963378906392,-0.6720921505686874,-2.210000228881839,-4.255689350261093,-0.16431110750258426,-3.232844789571459,-1.1871556681922186,3.9127978515624875,6.557353616460945,-49.28198124303884,1.0228445606896266,11,1.8549995422363281,2.5050010681152344,3.0024986267089844,0.5900001525878906,-2.220001220703125,1,-0.020989051231971145,1.5730365011058502,91.63999938964844,1.2499880791544147,93.52999877929688,-1.1408431029109738,94.4000015258789,-0.020989051231971145 9997,2019-11-06,91.20999908447266,92.2699966430664,90.01000213623047,91.08999633789062,2161800.0,0.002307682246952325,1.0178541626220619,-0.3750089407052428,40.09377090704844,43.28733281927025,1.8551649549247173,1.9386237195851663,2.6236480137415157,-1.6863747814752514,6.056024342771791,2.2599945068359375,-0.6362534306260414,-1.8160011291503935,-3.8872832744827974,0.2552810161820105,-2.8516422018165883,-0.7803600564841986,3.5350869018554505,24.0963449347212,-32.59770733783756,1.0356410726662004,11,1.2900009155273438,1.94000244140625,2.905000686645508,0.3800010681152344,-2.029998779296875,2,-0.019296153425025997,-1.4772721361504706,91.0,1.5730365011058502,91.63999938964844,1.2499880791544147,93.52999877929688,-0.019296153425025997 9998,2019-11-07,88.87000274658203,90.58000183105469,88.41000366210938,90.11000061035156,2080900.0,-0.025655041786849186,-1.009261254260636,-10.333079026002924,31.082343840868248,42.26624603011131,3.7876932729664503,3.9885081179400004,4.864819386778038,0.7340255225031882,6.151904416996757,2.7999954223632812,-0.7236437497593755,-3.8419975280761776,-6.403555866878122,-1.280439189274233,-5.12277669747715,-2.5612183586752053,5.590978208740211,7.2784668779236465,-47.46032239768917,1.2807791694009745,11,2.829998016357422,3.479999542236328,5.37249755859375,2.7199974060058594,1.7599945068359233,3,0.0022504438174992814,1.0178541626220619,91.20999908447266,-1.4772721361504706,91.0,1.5730365011058502,91.63999938964844,0.0022504438174992814 9999,2019-11-08,87.83000183105469,89.08000183105469,87.52999877929688,88.7699966430664,2308900.0,-0.011702496718639321,-1.0129897795898954,0.7580616382307157,26.42983370697982,40.852509599819626,4.35090462432585,4.803826769087934,5.7654377937921595,1.8381817548733892,6.825267443962052,1.5500030517578125,-0.8025127801187182,-4.582998657226568,-7.891927682802006,-1.2740696316511304,-6.237463170014294,-2.928534144438842,6.146900940810525,5.0934309481434275,-43.287427095989,1.6544645127877204,11,3.4299964904785156,4.079998016357422,6.5124969482421875,3.759998321533203,3.2599945068359375,4,0.010702434161618868,-1.009261254260636,88.87000274658203,1.0178541626220619,91.20999908447266,-1.4772721361504706,91.0,0.010702434161618868 10000,2019-11-11,87.13999938964844,88.13999938964844,87.06999969482422,87.83000183105469,1102200.0,-0.00785611325311708,-1.5783068296718448,0.7340492017499006,24.815716678882552,40.01833649960389,4.6890326568039455,5.327498906329652,6.310324258080399,2.5817933318373605,8.024452331416313,1.0699996948242188,-0.9610145477888636,-4.994001007080072,-9.0504779273476,-0.9375240868125445,-7.022239467213836,-2.9657625469463085,6.192212982959944,1.3461487674119024,-42.075806091398555,2.028238460133761,11,3.8899993896484375,4.459999084472656,7.307500839233398,4.450000762939453,4.5200042724609375,0,0.023525396673359733,-1.0129897795898954,87.83000183105469,-1.009261254260636,88.87000274658203,1.0178541626220619,91.20999908447266,0.023525396673359733 10001,2019-11-12,87.18000030517578,87.58000183105469,86.72000122070312,87.48999786376953,1594100.0,0.00045904195326507136,2.510167221997322,0.44927023440955327,25.350945830671662,38.22164184532588,4.273878803226708,5.158996450318639,6.059493660685291,2.5956994108019558,9.137783690373785,0.8600006103515625,-1.173200896400317,-4.704500198364258,-9.32612194392928,-0.08287845279923545,-7.015311071146769,-2.3936893255817466,5.400746546098503,8.288278628467426,-32.85533609792992,2.310810872782508,11,3.674999237060547,3.845001220703125,7.267499923706055,4.409999847412109,5.0,1,0.02695570619287535,-1.5783068296718448,87.13999938964844,-1.0129897795898954,87.83000183105469,-1.009261254260636,88.87000274658203,0.02695570619287535 10002,2019-11-13,87.81999969482422,88.08000183105469,86.5,86.73999786376953,1543200.0,0.007341126260703268,-1.025646543291991,-3.483904311872416,23.969710852990772,34.87975794742737,3.015041568776354,4.353115143267928,5.214333679384254,2.016430535778838,9.844871813304122,1.5800018310546875,-1.2893259171082434,-3.817500686645502,-8.7590660345208,1.124064661229795,-6.288283360583151,-1.3467180127078535,3.9402427681701084,32.352919177072934,-2.347364936274076,2.4707826739376513,11,2.795001983642578,3.0600013732910156,6.627500534057617,3.770000457763672,5.029998779296875,2,0.010931440307545781,2.510167221997322,87.18000030517578,-1.5783068296718448,87.13999938964844,-1.0129897795898954,87.83000183105469,0.010931440307545781 10003,2019-11-14,88.12000274658203,88.2699966430664,87.41000366210938,87.91999816894531,1028100.0,0.0034161131040801873,2.440024414435035,0.1851891097641956,26.31579953751985,31.61169047542804,1.9339106940084037,3.875335870010872,4.783218097791192,1.784628532654466,10.885119761977489,0.8599929809570312,-1.3611911050520291,-3.2784976959228516,-8.421239837090653,1.8642444452449496,-5.849868766506759,-0.7071266253389439,2.7986009223332076,62.79075956778624,31.108234159387894,2.5713710705839032,11,1.839996337890625,2.7399978637695312,6.249998092651367,3.4699974060058594,3.3600006103515625,3,0.012029023213289358,-1.025646543291991,87.81999969482422,2.510167221997322,87.18000030517578,-1.5783068296718448,87.13999938964844,0.012029023213289358 10004,2019-11-15,88.06999969482422,88.19000244140625,87.52999877929688,88.19000244140625,1064200.0,-0.0005674426940454058,9.999809269502194,-0.6,29.275101305718195,29.659035295174633,1.260521041672149,3.731525982498084,4.769747897534955,1.9289413774436355,11.98158400240074,0.660003662109375,-1.6315698618453496,-3.084000778198245,-8.37693686493806,2.2089353085415695,-5.730468821568152,-0.43753273482833777,2.141627387064588,88.70071595753394,53.679917132656925,2.6464680433699077,11,1.3149986267089844,2.7649993896484375,6.012500762939453,3.520000457763672,3.5500030517578267,4,0.029067759367145563,2.440024414435035,88.12000274658203,-1.025646543291991,87.81999969482422,2.510167221997322,87.18000030517578,0.029067759367145563 10005,2019-11-18,87.94999694824219,89.18000030517578,87.75,88.3499984741211,1230400.0,-0.0013625837061185253,-2.575021219374958,3.333269756500731,29.19368889064883,28.502990172369817,0.8963079946718437,3.618030534643424,4.9093270109732146,2.147505345766106,13.068015299733224,1.4300003051757812,-2.117605933116792,-2.9380035400390625,-8.31720614078715,2.4411990607090246,-5.627604840413113,-0.24840223966501185,1.6677698005444057,54.104357579432516,16.463856179877595,2.6896013003740435,11,1.4350013732910156,2.795001983642578,5.802501678466797,3.640003204345703,3.8000030517578125,0,0.03570209776694244,9.999809269502194,88.06999969482422,2.440024414435035,88.12000274658203,-1.025646543291991,87.81999969482422,0.03570209776694244 10006,2019-11-19,88.12999725341797,88.91000366210938,87.05000305175781,87.70999908447266,1113000.0,0.0020466209371412525,-1.137943735091904,-1.049991416963894,20.582133277923788,26.335030435800412,0.29769005971208173,3.1954681274893915,4.756878701760613,2.063483080565959,13.996320104255188,1.8600006103515625,-2.6003499842395286,-2.5000030517578153,-7.8890922599514255,2.889086156435795,-5.19454765585462,0.19454155233898973,1.0500030517578125,60.8207861122261,26.728588380397163,2.6945446040968046,11,0.410003662109375,2.615001678466797,5.472501754760742,3.5450057983398438,4.1800003051757955,1,0.04005453896181188,-2.575021219374958,87.94999694824219,9.999809269502194,88.06999969482422,2.440024414435035,88.12000274658203,0.04005453896181188 10007,2019-11-20,88.19999694824219,88.91000366210938,87.94999694824219,88.0999984741211,1360700.0,0.0007942777374987386,-3.800015258730855,0.2380926430517711,15.859041201208257,24.64355236472708,-0.2728756919620423,2.8834481696209764,4.6845418910777425,2.094675061949559,14.800484107377487,0.9600067138671875,-2.8985605650297828,-2.1825031280517635,-7.538861371294985,3.173855115191458,-4.860682249673374,0.49567599356984715,-1.6999969482421875,53.99039339787881,24.715186339909824,2.6781791216216098,11,-0.3599967956542969,2.545001983642578,5.277502059936523,3.680004119873047,3.970001220703125,2,0.04512475617509537,-1.137943735091904,88.12999725341797,-2.575021219374958,87.94999694824219,9.999809269502194,88.06999969482422,0.04512475617509537 10008,2019-11-21,88.33000183105469,88.87000274658203,87.63999938964844,88.11000061035156,1250300.0,0.0014739783141806129,-1.1206887479940018,2.2000457770656903,18.82500169236934,23.798571029770358,-0.5448297976903405,2.4307177522355516,4.544635549726493,2.049761894854953,15.777525256150868,1.2300033569335938,-3.098635206865552,-1.768498229980466,-6.913165012107655,3.376168552146723,-4.34083162104406,0.8038351610831285,-1.7818017578125023,60.09391689322058,32.29822432706757,2.572333391063592,11,-0.4900016784667969,2.414997100830078,5.097497940063477,3.549999237060547,3.9000015258789062,3,0.05117170326466902,-3.800015258730855,88.19999694824219,-1.137943735091904,88.12999725341797,-2.575021219374958,87.94999694824219,0.05117170326466902 10009,2019-11-22,88.52999877929688,88.83999633789062,87.47000122070312,88.36000061035156,1629600.0,0.002264201789837106,2.4683715450138104,0.7727146622277709,26.616568957011566,23.99866572734025,-0.7097252209543825,1.9146128305583545,4.349429747884017,1.9228324557115428,16.641889175371784,1.3699951171875,-3.341746725897238,-1.3055011749267607,-6.1866295821977815,3.57562723234426,-3.746065378562264,1.1350630287087426,-1.9345626342773414,69.48345708728684,38.197210446306784,2.4405642036355073,11,-0.6899986267089844,2.2150001525878906,5.190000534057617,3.3500022888183594,2.1399993896484375,4,0.03332208989396923,-1.1206887479940018,88.33000183105469,-3.800015258730855,88.19999694824219,-1.137943735091904,88.12999725341797,0.03332208989396923 10010,2019-11-25,88.0999984741211,88.81999969482422,87.81999969482422,88.62999725341797,1183500.0,-0.0048571140981009675,1.1977933532311613,-3.1176734583969123,27.484495412300603,24.235726791965686,-0.14441513211019696,2.1035626190645758,4.774487850004249,2.425898031077395,17.85904125175066,1.0,-3.288437470498451,-1.5140014648437443,-6.281017862488071,3.253014932800582,-3.8975096636659003,0.8695067339784117,-1.4582709787597565,56.451348269440594,21.126734632862956,2.383508198822161,11,-0.2599983215332031,2.645000457763672,5.420001983642578,4.210002899169922,3.1399993896484233,0,0.03995464623640066,2.4683715450138104,88.52999877929688,-1.1206887479940018,88.33000183105469,-3.800015258730855,88.19999694824219,0.03995464623640066 10011,2019-11-26,89.02999877929688,89.13999938964844,87.97000122070312,88.13999938964844,2446900.0,0.010556189798901716,1.108103649735377,-1.6792479990787126,34.77655818949212,25.436487607132502,-0.876577435421936,0.9539017421303413,3.802215449525761,1.5708014771768148,19.03159200794849,1.1699981689453125,-3.046963275208128,-0.41350097656250284,-4.995260608777016,4.168258655652011,-2.7043807926697525,1.8773788395447468,-2.3429057606005728,93.41312988258943,54.32731023085253,2.2908798161072568,11,-0.9149971008300781,1.7150001525878906,4.475002288818359,3.8800010681152344,2.279998779296889,1,0.030551513624592408,1.1977933532311613,88.0999984741211,2.4683715450138104,88.52999877929688,-1.1206887479940018,88.33000183105469,0.030551513624592408 10012,2019-11-27,89.11000061035156,89.5999984741211,88.68000030517578,88.91000366210938,1706000.0,0.0008985940935819503,-1.7878577703796181,0.22471582628971146,52.44894940483141,28.340170925722674,-0.8429995639823034,0.5326164827940545,3.668716369209065,1.560382574189049,19.7399021808504,0.9199981689453125,-2.690158021702473,-0.09949913024902912,-4.1992681997748065,4.000269939276748,-2.1493836650119107,1.9503854045138524,-2.324791336817171,76.99537579293867,32.48633844615393,2.0498845347628882,11,-0.7849998474121094,1.6349983215332031,4.600000381469727,4.194999694824219,1.8499984741210938,2,0.03591063770984282,1.108103649735377,89.02999877929688,1.1977933532311613,88.0999984741211,2.4683715450138104,88.52999877929688,0.03591063770984282 10013,2019-11-29,88.6500015258789,89.87000274658203,88.5999984741211,89.30000305175781,679600.0,-0.005162148819682799,-2.386643609175525,-3.2500572213321126,59.49070435668709,31.697460153608105,-0.33515954627083033,0.5689216924663469,4.058131404486019,2.08113025529849,19.845498910959456,1.2700042724609375,-2.3360822596140736,-0.27199821472167685,-3.5665586432123604,3.0225622137690067,-1.9192784289670186,1.375281999523665,-1.6959049003093156,49.16664812301119,-0.3146408122903708,1.6472802142453447,11,-0.18999862670898438,2.0949974060058594,5.04749870300293,4.654998779296875,2.4300003051757812,4,0.039706673237211776,-1.7878577703796181,89.11000061035156,1.108103649735377,89.02999877929688,1.1977933532311613,88.0999984741211,0.039706673237211776 10014,2019-12-02,87.56999969482422,88.3499984741211,87.41000366210938,88.2699966430664,1683300.0,-0.012182761561931987,1.1860328950870282,1.0769158538446189,54.564745177378825,34.516466407689215,0.7447801670416538,1.2432642793795594,5.046452044480134,3.2163768405577002,20.54249387422572,1.2399978637695312,-2.024368067120591,-1.0540000915527372,-3.5827934176668492,1.4747932345613748,-2.318396754609793,0.21039657150431879,-0.3826305795736289,6.503906189426152,-47.03928202980152,1.264396663057053,12,0.8900032043457031,3.174999237060547,5.880001068115234,5.7350006103515625,4.419998168945298,0,0.05321461320485543,-2.386643609175525,88.6500015258789,-1.7878577703796181,89.11000061035156,1.108103649735377,89.02999877929688,0.05321461320485543 10015,2019-12-03,88.2699966430664,88.56999969482422,87.69999694824219,88.22000122070312,1114500.0,0.007993570294411612,1.6769252438466142,-0.07142234332425068,60.148922083715746,38.91277627499944,0.10610703272624278,0.2928655099469921,4.252635734967228,2.5866346213146585,21.754936739703563,1.0,-1.7372180216415387,-0.1855030059814453,-2.2799316155316944,1.9089256035688038,-1.2327173107565699,0.8617112987936792,-0.8680168373092982,34.9590772771115,-23.304391412881806,1.0472143047751272,12,0.3700065612792969,2.4750022888183594,5.237504959106445,5.035003662109375,4.2700042724609375,1,0.02718932386033379,1.1860328950870282,87.56999969482422,-2.386643609175525,88.6500015258789,-1.7878577703796181,89.11000061035156,0.02718932386033379 10016,2019-12-04,89.08999633789062,89.23999786376953,87.80999755859375,87.86000061035156,1418900.0,0.009289676288762205,-1.150373438270826,24.602166946436746,61.44138917947738,43.97748160591823,-0.6296058676547887,-0.7141800599688253,3.312883327519799,1.8283201065759727,22.55953838520666,1.4300003051757812,-1.4883837502336092,0.729996871948245,-1.0221264423301761,2.482120186226666,-0.14606478519095845,1.6060585290874485,-1.67999267578125,68.29241061044483,6.472536988006574,0.8760616571392085,12,-0.4499931335449219,1.6550025939941406,4.417505264282227,4.3950042724609375,4.560005187988281,2,0.02413291743468715,1.6769252438466142,88.2699966430664,1.1860328950870282,87.56999969482422,-2.386643609175525,88.6500015258789,0.02413291743468715 10017,2019-12-05,89.44999694824219,89.5999984741211,88.70999908447266,88.91000366210938,1345100.0,0.004040864576828396,1.11905540417802,0.4390204567728169,61.853763353120776,48.7584551237795,-0.8869158861986506,-1.2783372456968607,2.8235609783791915,1.5360773890416226,22.870342158081602,0.8899993896484375,-1.2047811047815884,1.1779975891113281,-0.07797029724486038,2.4339654754675166,0.5500136459332339,1.8059815322894224,-1.8431933593749932,82.92658720928429,20.352554386262184,0.6279839431780924,12,-0.8099937438964844,1.2950019836425781,4.167503356933594,4.155002593994141,4.500000000000014,3,0.020793747052085587,-1.150373438270826,89.08999633789062,1.6769252438466142,88.2699966430664,1.1860328950870282,87.56999969482422,0.020793747052085587 10018,2019-12-06,89.06999969482422,89.66000366210938,88.86000061035156,89.12999725341797,1205000.0,-0.004248152782362236,-2.3333757192357822,-0.11110797140354348,58.41750495781999,52.291892457202664,-0.4368505843542465,-0.9302846619088996,3.0494236026285364,1.9701756941579873,22.337129096514357,0.8000030517578125,-0.8539642847410818,0.7880004882812557,-0.49098836976649807,2.0669893463290094,0.1485060592573717,1.4274949173051397,-1.2821401733398403,73.77760145399306,13.909090539412801,0.6394944290238789,12,-0.4299964904785156,1.6749992370605469,4.5475006103515625,4.534999847412109,6.090003967285156,4,0.021219258966251653,1.11905540417802,89.44999694824219,-1.150373438270826,89.08999633789062,1.6769252438466142,88.2699966430664,0.021219258966251653 10019,2019-12-09,88.7699966430664,89.20999908447266,88.62999725341797,89.0999984741211,804900.0,-0.0033681716940124895,1.1090858648911084,5.500254323499491,56.699340905379344,55.537986400878076,-0.11088436251765188,-0.5863091743552218,3.2218330607681622,2.307915796507359,21.436152762040848,0.5800018310546875,-0.4638918003661274,0.4409976959228459,-0.8371399071275221,1.7191352989732138,-0.1980711056023381,1.0800664974480298,-0.815565663574219,54.59163416400028,-5.757901576881288,0.6390688015251819,12,-0.12999343872070312,1.8450050354003906,4.992502212524414,4.835002899169922,7.400001525878906,0,0.026022364259813413,-2.3333757192357822,89.06999969482422,1.11905540417802,89.44999694824219,-1.150373438270826,89.08999633789062,0.026022364259813413 10020,2019-12-10,89.19000244140625,89.52999877929688,88.80000305175781,88.80000305175781,1197200.0,0.0047313936490123165,-2.7435736922414806,-1.181809774818514,58.333363323052865,58.155409193495935,-0.4023214522218552,-0.8905165509833921,2.6690688852666398,1.9530618996285796,20.179940999768313,0.7600021362304688,-0.11731318359161946,0.7585033416748104,-0.4447598681335734,1.9617665514831941,0.1568717367706114,1.3601349465790094,-1.0823257205468764,74.59461242803648,13.71377483821854,0.6016316049041932,12,-0.5499992370605469,0.7699966430664062,4.494997024536133,4.414997100830078,7.2299957275390625,1,0.031393601813193506,1.1090858648911084,88.7699966430664,-2.3333757192357822,89.06999969482422,1.11905540417802,89.44999694824219,0.031393601813193506 10021,2019-12-11,89.52999877929688,89.5999984741211,88.88999938964844,89.1500015258789,1027900.0,0.003812045392800556,1.7307833384685358,0.9743534567080089,60.03017233443191,58.99776729678488,-0.7419589961074706,-1.1019262914051637,2.19462622642331,1.6813349552595014,18.68130793735591,0.7099990844726562,0.10791507562532843,0.9809997558593722,-0.16530587475395464,2.127305386472699,0.40784694055270165,1.5541525711660427,-1.2813359763796939,87.37824525017592,24.56723691742073,0.5731528153066657,12,-0.8899955749511719,-0.14500045776367188,3.854999542236328,4.075000762939453,8.139999389648438,2,0.033620039956110404,-2.7435736922414806,89.19000244140625,1.1090858648911084,88.7699966430664,-2.3333757192357822,89.06999969482422,0.033620039956110404 10022,2019-12-12,88.77999877929688,89.52999877929688,88.55000305175781,89.12999725341797,1227400.0,-0.00837708042249441,-1.4197726223779517,-0.9210552733551509,53.10342722925647,58.28806983818148,-0.04882723661209809,-0.2912505343076077,2.82706237603162,2.5042390834708215,17.626358085939597,0.9799957275390625,0.3475555859398014,0.18299980163574503,-0.9141179340377477,1.2801175373092377,-0.3655590662010013,0.7315586694724914,-0.40162878088651155,20.720324420922402,-40.68145733436625,0.5485588678367496,12,-0.2449951171875,0.6049995422363281,4.400001525878906,4.825000762939453,9.450004577636719,3,0.05485472869501429,1.7307833384685358,89.52999877929688,-2.7435736922414806,89.19000244140625,1.1090858648911084,88.7699966430664,0.05485472869501429 10023,2019-12-13,89.18000030517578,89.41000366210938,88.11000061035156,88.66000366210938,918900.0,0.004505536510236885,1.6530583646682393,-1.4857111716621254,54.3624236676986,58.265589670439226,-0.40872390776505085,-0.6406125193660159,2.295602179970004,2.1795691117038984,16.8037559451697,1.3000030517578125,0.4923603521599489,0.5300014495849581,-0.5724938255330727,1.632496724702989,-0.021246187974057307,1.0812490871439735,0.69000244140625,71.81216301325674,10.960387491526333,0.5512476375590158,12,-0.5,-0.6399993896484375,3.645000457763672,4.424999237060547,9.51999664306642,4,0.05348729117227391,-1.4197726223779517,88.77999877929688,1.7307833384685358,89.52999877929688,-2.7435736922414806,89.19000244140625,0.05348729117227391 10024,2019-12-16,90.62999725341795,90.63999938964844,89.12999725341797,89.43000030517578,2224100.0,0.016259216677284805,1.475410861245216,2.307701336619836,64.9350555765731,58.79738228075671,-1.5410732565811287,-1.9910704911831232,0.6873429622334299,0.8131421699656158,15.615419419461004,1.5100021362304688,0.5207163349705581,1.8519985198974496,0.47321794086686,3.230779098928039,1.1626082303821477,2.5413888094127515,-2.519996643066392,99.6046584562676,36.618410444133566,0.6893902895152976,12,-1.4049987792968608,-2.059997558593736,1.3950042724609517,2.670005798339858,8.330001831054702,0,0.04998352141647655,1.6530583646682393,89.18000030517578,-1.4197726223779517,88.77999877929688,1.7307833384685358,89.52999877929688,0.04998352141647655 10025,2019-12-17,91.08999633789062,91.55999755859376,90.22000122070312,90.31999969482422,1482700.0,0.005075572088857339,-1.7628973013788352,0.6416655010617677,62.87498474121094,58.95667067650488,-1.7421991202535168,-2.322861479193193,0.09888844448116174,0.4274626157382784,15.453377333367586,1.3399963378906392,0.5648552746419568,2.1549976348876925,0.48818936364644117,3.8218059061289438,1.3215934992670668,2.988401770508318,-2.9799957275390625,86.37676416083184,26.114084188582893,0.8334041356206278,12,-1.2549972534179688,-2.05999755859375,0.49500274658203125,1.7700042724609375,7.410003662109375,1,0.05576904199458799,1.475410861245216,90.62999725341795,1.6530583646682393,89.18000030517578,-1.4197726223779517,88.77999877929688,0.05576904199458799 10026,2019-12-18,91.66000366210938,91.6999969482422,90.61000061035156,91.33000183105469,1379300.0,0.006257628138488069,4.317205701737763,0.4285756750061927,65.01767610051024,59.30821653732594,-2.133693721866308,-2.756159666837533,-0.5617493353374527,-0.07756845335583762,14.927256707177325,1.0899963378906392,0.7442286003296203,2.548504638671872,0.5301017242668848,4.5669075530768595,1.5393031814693785,3.557706095874366,-3.4120031738281256,98.88597975126834,39.056951125686226,1.0092014572024917,12,-1.7550048828125,-2.5600051879882812,-0.3450050354003906,0.9699974060058594,6.839996337890625,2,0.05193098752628167,-1.7628973013788352,91.08999633789062,1.475410861245216,90.62999725341795,1.6530583646682393,89.18000030517578,0.05193098752628167 10027,2019-12-19,92.18000030517578,92.3499984741211,91.22000122070312,91.76000213623048,1879000.0,0.005673103014301573,1.9736984761178147,1.2727146622277279,70.64326034697224,60.6666338027873,-2.4872787170695148,-3.1228040251723286,-1.1914139737883005,-0.515493087957168,14.539008128215302,1.1299972534179688,0.8646716592982102,2.8695011138916016,0.4789888679687948,5.260013359814408,1.6742449909302053,4.064757236852998,-3.7248800292968696,95.9906072029438,33.37477585117827,1.1952561229614,12,-1.9500007629394531,-2.7550010681152344,-1.239999771118164,0.27500152587890625,6.5100021362304545,3,0.05955736434795034,4.317205701737763,91.66000366210938,-1.7628973013788352,91.08999633789062,1.475410861245216,90.62999725341795,0.05955736434795034 10028,2019-12-20,92.8499984741211,93.43000030517578,91.9499969482422,92.30999755859376,2765100.0,0.007268368048678475,-1.349207694776326,1.2857220708446964,82.43242736609662,63.52586563175588,-2.866096951338875,-3.6225425707569627,-1.9739377457054275,-1.0795293789718698,14.197171165415043,1.4800033569335795,0.9459601783307932,3.3134994506835938,0.4966602961410871,6.1303386052261,1.9050798734123333,4.721919027954854,-4.08328794238281,86.51159489718067,16.10407506257252,1.4084195772712556,12,-2.079998016357422,-2.609996795654297,-2.102497100830078,-0.5049972534179688,7.760002136230469,4,0.05794297222645617,1.9736984761178147,92.18000030517578,4.317205701737763,91.66000366210938,-1.7628973013788352,91.08999633789062,0.05794297222645617 10029,2019-12-23,91.4800033569336,92.94000244140624,91.1500015258789,92.93000030517578,1301900.0,-0.014754928806696155,1.4353733729162186,-2.685174981279829,68.21797731791635,64.6241560756296,-1.1971546836376774,-2.129383387772691,-0.6915087864494751,0.3620733919930501,13.470269414561853,1.7900009155273295,0.97513071472315,1.796004104614255,-1.1065649356684872,4.698573144896997,0.34471958447288387,3.247288624755626,-2.2469638478515606,39.25241419305463,-34.166880959067115,1.4512845201413729,12,-0.7100028991699219,-1.2400016784667969,-1.0700035095214844,0.8649978637695312,8.409996032714844,0,0.07892428209843727,-1.349207694776326,92.8499984741211,1.9736984761178147,92.18000030517578,4.317205701737763,91.66000366210938,0.07892428209843727 10030,2019-12-24,91.62000274658205,91.8000030517578,91.13999938964844,91.30999755859376,364600.0,0.0015303824279739864,-1.0307757315397104,-0.2137971313416187,65.55970026698205,65.23854806813517,-1.068582014748742,-2.0998100082608886,-0.8841137374355554,0.3051223968501944,12.700811646213461,0.6600036621093608,1.0678219696450384,1.7600032806396655,-1.164947028257032,4.684953589536363,0.29752812619132385,3.222478435088007,-1.9672671578906318,35.81568246564794,-36.67197310538931,1.4624751544483476,12,-0.8500022888183736,-1.3800010681152486,-1.5100040435791158,0.2949981689452983,9.269996643066392,1,0.0801134699612791,1.4353733729162186,91.4800033569336,-1.349207694776326,92.8499984741211,1.9736984761178147,92.18000030517578,0.0801134699612791 10031,2019-12-26,91.75,91.98999786376952,91.13999938964844,91.6999969482422,821900.0,0.0014188741488856405,2.2075487994473457,0.16129746757557004,64.55699258692687,66.51116644120967,-0.9505118887407917,-2.1245080084701016,-1.048559630478806,0.2522680099376089,12.252040156539547,0.8499984741210795,1.2145177434055654,1.754000473022458,-1.260041000413807,4.768041946458723,0.24697973630432557,3.2610212097405906,-1.7195379396601425,26.637570588529258,-42.6901572403375,1.507020736718134,12,-0.9799995422363281,-1.5099983215332031,-1.6850013732910156,-0.20000076293945312,7.8899993896484375,3,0.07356948228882842,-1.0307757315397104,91.62000274658205,1.4353733729162186,91.4800033569336,-1.349207694776326,92.8499984741211,0.07356948228882842 10032,2019-12-27,92.30999755859376,92.33000183105469,91.68000030517578,91.76000213623048,959000.0,0.006103515625000222,1.2033801869836707,10.999237107113288,70.0495061190999,68.25417560247647,-1.069600581535255,-2.5639319463666084,-1.6562293658099776,-0.24027891169644988,12.30428406876542,0.6500015258789062,1.3480480573293363,2.153998184204113,-0.9985684327703837,5.3065648011786095,0.5777148757168646,3.7302814926913612,-1.93958167377032,51.09160267195344,-16.943182505673946,1.5762833084872505,12,-1.0299987792968892,-1.889995574951186,-2.6674976348877095,-0.7599983215332173,7.700004577636719,4,0.06705668513832563,2.2075487994473457,91.75,-1.0307757315397104,91.62000274658205,1.4353733729162186,91.4800033569336,0.06705668513832563 10033,2019-12-30,92.16999816894531,92.31999969482422,91.66999816894531,92.13999938964844,1042300.0,-0.0015166221790828827,2.9393813288944375,0.05454368905103414,71.46468173730761,68.97968962033586,-0.5150276018369198,-2.2627124830273146,-1.5710251443291696,-0.03870638580661989,12.610239438264381,0.6500015258789062,1.4539597969155835,1.837998962402338,-1.3533497084523418,5.029347633257018,0.24232462697500523,3.433673297829671,-1.4936238420866346,57.222057389904236,-11.996288762058981,1.5956743354273377,12,-0.3449974060058594,-1.7499961853027344,-2.8774986267089844,-0.6199989318847656,7.730003356933594,0,0.07073889988052207,1.2033801869836707,92.30999755859376,2.2075487994473457,91.75,-1.0307757315397104,91.62000274658205,0.07073889988052207 10034,2019-12-31,92.2300033569336,92.86000061035156,91.8000030517578,92.3499984741211,1387800.0,0.0006510273318904858,-1.1632697547683586,-4.0,70.10585294423362,69.78311942067171,-0.36230411239245086,-2.0613901754109207,-1.6881921891846474,-0.052929962558835086,12.253593843764532,1.0599975585937642,1.6946833727671873,1.665003967285159,-1.3530243837277993,4.6830323182981175,0.1559897917786799,3.1740181427916383,-1.2782664322431998,63.37227870335871,-4.952603546421365,1.509014175506481,12,-0.21000289916992188,-1.8100013732910156,-2.9375038146972656,-0.6800041198730469,7.519996643066406,1,0.09085977391746436,2.9393813288944375,92.16999816894531,1.2033801869836707,92.30999755859376,2.2075487994473457,91.75,0.09085977391746436 10035,2020-01-02,90.66999816894531,92.5199966430664,90.45999908447266,92.4000015258789,1547100.0,-0.016914291783672653,1.0913748833318488,14.417281281790437,56.49202476164653,68.83582482746465,1.2648740683104762,-0.3292444105183563,-0.21464848513973322,1.5351489966613343,11.617029265111093,2.05999755859375,1.880752494681289,-0.015001296997070312,-2.8330386366449005,2.80303604265076,-1.4240199668209783,1.3940173728268377,2.7600021362304688,8.749956289954955,-54.803384608388996,1.4090186698239127,1,1.2750015258789062,-0.24999618530273438,-1.3774986267089844,0.8800010681152344,9.470001220703125,3,0.10168745347853103,-1.1632697547683586,92.2300033569336,2.9393813288944375,92.16999816894531,1.2033801869836707,92.30999755859376,0.10168745347853103 10036,2020-01-03,91.23999786376952,91.70999908447266,90.5199966430664,90.6500015258789,1859400.0,0.006286530344493002,-1.7999856388898863,-0.34103768384378796,64.30232279619122,68.13127621071119,0.7029543038323993,-0.7693580710024293,-0.8669137623102614,0.9949066240756537,11.569051789999197,1.19000244140625,1.8694658632283705,0.4474983215331889,-2.2768249277534096,3.1718215708197874,-0.9146633031101175,1.8096599461764953,2.130602416992204,32.499928474471155,-34.96490085643665,1.3621616246433008,1,0.7050018310547017,-0.8199958801269389,-1.947498321533189,0.31000137329102984,8.950004577636719,4,0.10576503454425046,1.0913748833318488,90.66999816894531,-1.1632697547683586,92.2300033569336,2.9393813288944375,92.16999816894531,0.10576503454425046 10037,2020-01-06,91.30999755859376,91.8000030517578,90.8000030517578,91.33999633789062,1418100.0,0.0007672040383950307,1.1052361066495973,-0.050845704236257075,62.877860447523695,65.95854655309198,0.5549225604667498,-0.730309815375449,-1.0155484857322818,0.9604828812314992,11.862493711299987,1.0,1.8592239295987554,0.42449798583986365,-2.233032027255774,3.0820279989355015,-0.9042670207079482,1.7532629923876755,2.0023906982421806,35.41658057112399,-30.19717634050113,1.3287650065478165,1,0.3900032043456889,-0.8899955749511861,-1.879997253417983,0.24000167846678266,9.440002441406236,0,0.09122770839753125,-1.7999856388898863,91.23999786376952,1.0913748833318488,90.66999816894531,-1.1632697547683586,92.2300033569336,0.09122770839753125 10038,2020-01-07,90.95999908447266,91.06999969482422,90.33999633789062,90.88999938964844,1071200.0,-0.003833079437949971,4.034490016047986,-2.333418107834269,52.30126858667832,64.1900233607322,0.6801564248171843,-0.24396560397389067,-0.7775979688239403,1.356837613883357,12.069220975912556,0.9700012207031392,1.767061368849852,-0.020000457763671875,-2.5363728632936215,2.496371947766278,-1.2781866605286467,1.238185745001303,2.295341388916029,24.603241881671924,-35.194405399652766,1.2581862027649733,1,0.6399993896484375,-0.5399971008300781,-1.4249992370605469,0.5900001525878906,10.25,1,0.09949431775338158,1.1052361066495973,91.30999755859376,-1.7999856388898863,91.23999786376952,1.0913748833318488,90.66999816894531,0.09949431775338158 10039,2020-01-08,91.08000183105469,91.38999938964844,90.51000213623048,91.20999908447266,1323700.0,0.001319291422491986,2.591841183339763,-1.8571117166212534,49.92683379094795,62.453038196728414,0.5559059180064594,-0.19187265075657933,-1.0034720343757613,1.2556186374133063,12.199761585707451,0.8799972534179545,1.5698966661940403,-0.015497970581051845,-2.306749034990048,2.2757530938279444,-1.1611235027855429,1.1301275616234392,2.05872487691407,33.94520135649216,-21.561312558295143,1.1456255322044953,1,0.5199966430664062,-0.6599998474121094,-1.4775009155273438,0.4699974060058594,10.790000915527358,2,0.09683793936658613,4.034490016047986,90.95999908447266,1.1052361066495973,91.30999755859376,-1.7999856388898863,91.23999786376952,0.09683793936658613 10040,2020-01-09,91.98999786376952,92.05999755859376,90.8499984741211,90.9800033569336,1036700.0,0.009991172753847755,1.1043574025422331,-7.769352661541061,52.30121783173799,61.09128544615187,-0.33088279649926733,-0.9289735120124192,-1.9703281404535318,0.3738804410720178,12.830729758176446,1.2099990844726705,1.2194054866476733,0.754498291015608,-1.3835730098384573,2.892569591869673,-0.3145373594114176,1.8235339414426335,1.036779629396122,95.93025318926045,44.014415973868665,1.0690356504270322,1,-0.3899993896484233,-1.4249992370605327,-2.3874969482421733,-0.43999862670897016,10.889999389648438,3,0.08435702050697391,2.591841183339763,91.08000183105469,4.034490016047986,90.95999908447266,1.1052361066495973,91.30999755859376,0.08435702050697391 10041,2020-01-10,92.54000091552734,92.62999725341795,92.11000061035156,92.1999969482422,1220300.0,0.0059789440649009595,1.0000000000000546,0.33663942227794386,52.500005298192875,59.141340910495536,-0.8460060151532929,-1.309027070579873,-2.5690712187579265,-0.15906940184964924,13.711298374710854,0.6399993896484375,1.1014606499107202,1.154001235961914,-0.9007182285420754,3.2087207004659035,0.12664150370991933,2.181360968213909,0.3793053314272896,96.0700304842504,47.67508688326677,1.0273597322519956,1,-0.94000244140625,-1.9200019836425781,-2.8474998474121094,-0.9900016784667969,9.870002746582031,4,0.0821266306346653,1.1043574025422331,91.98999786376952,2.591841183339763,91.08000183105469,4.034490016047986,90.95999908447266,0.0821266306346653 10042,2020-01-13,93.6500015258789,93.7699966430664,92.61000061035156,92.61000061035156,1691200.0,0.01199481953068915,-1.2307596376040788,3.0587905306856435,55.235622484746166,57.33811210465537,-1.9511186319384706,-2.14547183111668,-3.7594396096398413,-1.2525742446192538,14.601573496557474,1.2299957275390625,1.0425587812583075,2.0205017089843693,0.11745652048806221,3.9235468974806764,1.0689791147362087,2.97202430323253,-3.3100051879882812,96.50160039325854,50.7417492693336,0.9515225942481568,1,-1.5950050354003906,-2.710002899169922,-3.957500457763672,-2.1000022888183594,8.739997863769531,0,0.06983449876100734,1.0000000000000546,92.54000091552734,1.1043574025422331,91.98999786376952,2.591841183339763,91.08000183105469,0.06983449876100734 10043,2020-01-14,93.9499969482422,93.97000122070312,93.0999984741211,93.66999816894531,1542500.0,0.003203368045652466,4.437392714094984,0.2692293584712017,68.79751678873302,57.19274142071086,-2.203823865152671,-2.181642234284581,-4.15763900059838,-1.5490114255486702,15.209249256924823,0.8700027465820312,0.9987322675756758,2.081997299194356,0.2785196422992158,3.885474956089496,1.180258470746793,2.9837361276419188,-3.541400604248068,99.42184168340691,50.65612543007439,0.9017388284475668,1,-1.7949981689453267,-2.909996032714858,-4.257495880126967,-2.399997711181655,8.550003051757798,1,0.07237895979394193,-1.2307596376040788,93.6500015258789,1.0000000000000546,92.54000091552734,1.1043574025422331,91.98999786376952,0.07237895979394193 10044,2020-01-15,95.16000366210938,95.48999786376952,94.2300033569336,94.2300033569336,1362000.0,0.012879262939558878,-1.7096647169331178,3.321444141689205,73.16752397415173,59.04557466654477,-3.3017123201047838,-3.198879544558096,-5.425766972524286,-2.7547745278530584,17.05324176319535,1.5400009155273153,0.8860769607591692,3.0655036926269474,0.8304660517260203,5.300541333527875,1.9479848721764768,4.183022513077418,-4.608951123046879,92.88805506318944,40.729266225002846,1.1175188204504667,1,-2.245006561279297,-3.360004425048828,-5.467502593994141,-3.610004425048828,6.659996032714844,2,0.06357708269795137,4.437392714094984,93.9499969482422,-1.2307596376040788,93.6500015258789,1.0000000000000546,92.54000091552734,0.06357708269795137 10045,2020-01-16,96.16999816894531,96.22000122070312,94.98999786376952,95.36000061035156,1595300.0,0.010613645102643954,1.7032932023206993,0.8709648309638466,75.93894338311523,60.33853250953633,-3.854866414425544,-4.014610656667529,-6.422415196241218,-3.7458272918327395,18.375713342776343,1.230003356933608,0.8013523383495453,3.821498107910159,0.9916401957275127,6.6513560200928055,2.406569151818843,5.236427064001475,-5.32260891040039,98.78338091649248,41.603671998175464,1.414928956091323,1,-2.8899993896484375,-4.004997253417969,-6.5424957275390625,-4.619998931884766,4.2400054931640625,3,0.05927009136075201,-1.7096647169331178,95.16000366210938,4.437392714094984,93.9499969482422,-1.2307596376040788,93.6500015258789,0.05927009136075201 10046,2020-01-17,96.41999816894531,96.8000030517578,95.62999725341795,96.13999938964844,2038800.0,0.0025995633228652615,1.249992664104055,0.34567854720819835,75.03043391797411,61.68881845069749,-3.679779241011545,-4.099924734430388,-6.63525647000678,-4.001904741807266,19.749048700816125,1.1700057983398438,0.7470938563184149,3.833498382568365,0.4928823904887736,7.1741143746479565,2.1631903865285693,5.503806378608161,-5.14279995342774,90.93067633905841,31.6184574985394,1.6703079960397988,1,-2.8499984741210938,-3.964996337890625,-7.119997024536133,-5.024997711181641,3.8700027465820312,4,0.06699853979621073,1.7032932023206993,96.16999816894531,-1.7096647169331178,95.16000366210938,4.437392714094984,93.9499969482422,0.06699853979621073 10047,2020-01-21,97.66999816894531,97.73999786376952,96.30999755859376,96.54000091552734,1531500.0,0.012964115574963797,1.251974937072353,4.035722070844686,79.50641458031805,64.7116124499908,-4.394910118300714,-5.183289329832775,-7.839576436037888,-5.267540635301174,20.846579310331958,1.4300003051757528,0.9785797869121637,4.8089984893798885,0.7781083596258753,8.839888619133902,2.793553424502875,6.824443554256902,-5.8405194698037235,98.49138568896431,37.30724624837275,2.015445064877008,1,-3.5449981689453125,-4.744998931884766,-8.65749740600586,-6.274997711181641,-2.1100006103515483,1,0.04853082401993092,1.249992664104055,96.41999816894531,1.7032932023206993,96.16999816894531,-1.7096647169331178,95.16000366210938,0.04853082401993092 10048,2020-01-22,98.2300033569336,98.41000366210938,97.72000122070312,98.01000213623048,1181600.0,0.005733645935158238,1.3793112520059982,0.19469181897359505,80.54987538146935,68.11417262671539,-4.263576082268912,-5.607048368670661,-8.271015840187573,-5.836890671596905,21.38583233386323,0.7400054931640625,1.1320380129180307,5.100003433227542,0.4083038373494503,9.791703029105634,2.754153635288489,7.445853231166595,-5.691262358036653,95.69377291784164,33.349427317623785,2.345849797939047,1,-3.6000022888183594,-4.970001220703125,-9.270002365112305,-6.835002899169922,-5.900001525878906,2,0.0423495458673544,1.251974937072353,97.66999816894531,1.249992664104055,96.41999816894531,1.7032932023206993,96.16999816894531,0.0423495458673544 10049,2020-01-23,98.6999969482422,98.91999816894531,98.05999755859376,98.33000183105469,1740200.0,0.004784623590012638,1.1234646974605933,1.6817866555696004,95.99085171351201,72.96857639135695,-3.95490301826203,-5.806085337567893,-8.570804065651373,-6.326684049233009,22.783551641024285,0.8600006103515483,1.3458060338738562,5.208997344970712,-0.027578012935137508,10.44557270287656,2.590709666017787,7.827285023923636,-5.339279176495523,94.40200499696222,24.23410787236749,2.6182876789529246,1,-3.184997558593764,-4.674999237060561,-10.08999633789064,-7.30499649047853,-1.009994506835966,3,0.03850053869556347,1.3793112520059982,98.2300033569336,1.251974937072353,97.66999816894531,1.249992664104055,96.41999816894531,0.03850053869556347 10050,2020-01-24,98.95999908447266,99.6999969482422,98.5999984741211,98.69000244140624,1179300.0,0.002634266912559191,-3.888832375430272,0.7297302870339926,95.84324762192975,77.7844922051055,-3.4891583348587005,-5.784576833435864,-8.631826078300747,-6.602620281125098,24.35127847714581,1.099998474121108,1.7466123991084572,5.101999664306646,-0.5913709181940874,10.79537024680738,2.2553143730562795,7.948684955557013,-4.709796449174192,81.81823294211571,6.601154449093855,2.8466852912503677,1,-2.8050003051757812,-4.0,-10.0625,-7.564998626708984,-1.3799972534179688,4,0.028900572320238682,1.1234646974605933,98.6999969482422,1.3793112520059982,98.2300033569336,1.251974937072353,97.66999816894531,0.028900572320238682 10051,2020-01-27,98.5,99.69000244140624,98.26000213623048,98.9499969482422,1393400.0,-0.00464833355626848,-2.075293692984216,-1.6666760857893346,90.8059275475775,81.73674832319786,-2.3410075351919772,-5.051973527501289,-7.9753791070534135,-6.192687649333109,25.73571106435547,1.4300003051757528,2.1999027950449204,4.304500579833984,-1.6566916115734784,10.265692771241447,1.323904484130253,7.285096675537716,-3.2688343883716584,64.60185356060938,-15.003246444952453,2.9805960957037327,1,-2.1000022888183594,-3.4800033569335938,-9.067501068115234,-7.104999542236328,5.709999084472656,0,0.01939090012293776,-3.888832375430272,98.95999908447266,1.1234646974605933,98.6999969482422,1.3793112520059982,98.2300033569336,0.01939090012293776 10052,2020-01-28,98.5,98.81999969482422,97.80999755859376,98.62999725341795,2211800.0,0.0,2.960776100647692,0.28888474449828083,94.56265798755308,84.59954178973342,-1.76644652069227,-4.81112561336235,-7.795513140239549,-6.241984985395305,26.782936163559768,1.0100021362304545,2.6147351238420384,3.995000457763666,-2.1924726271637525,10.182473542691085,0.9012639152999498,7.088737000227383,-2.464444747781158,39.39396274689593,-45.22002022294024,3.0937365424637093,1,-1.5349998474121094,-3.4800033569335938,-8.997501373291016,-7.185001373291016,5.6100006103515625,1,0.018172598127181194,-2.075293692984216,98.5,-3.888832375430272,98.95999908447266,1.1234646974605933,98.6999969482422,0.018172598127181194 10053,2020-01-29,98.69000244140624,98.88999938964844,97.68000030517578,98.5199966430664,1591400.0,0.0019289587960023002,3.2456130957958,-1.307764540172579,94.60727842553602,86.9817367287761,-1.3559647162120712,-4.730137297377112,-7.809404797977038,-6.443636604065162,27.84646587189603,1.2099990844726562,3.0393579384193004,3.859002685546855,-2.4952649256769206,10.21327029677063,0.6818688799349673,7.036136491158743,-1.9948476839031883,50.00018884671207,-39.32843417532987,3.1771338056118883,1,-1.3450050354003764,-3.6700057983398295,-8.862503051757798,-7.775001525878892,6.029998779296889,2,-0.03171552138394973,2.960776100647692,98.5,-2.075293692984216,98.5,-3.888832375430272,98.95999908447266,-0.03171552138394973 10054,2020-01-30,100.61000061035156,100.87000274658205,98.62999725341795,99.18000030517578,1817100.0,0.01945483961341732,1.2974361382051751,8.411479603285718,95.1782071244463,89.1194327000351,-2.706162872728953,-6.313851864752763,-9.525738619488862,-8.32910971905443,28.840305096451257,2.240005493164091,3.447513359615101,5.360000991821295,-1.3663784373110275,12.086380420953617,1.9968112772551336,8.723190706387456,-3.37397425851546,91.8494690519464,3.217278755966376,3.363189714566159,1,-2.3600006103515625,-5.005001068115234,-10.104999542236328,-9.729999542236328,1.760002136230483,3,-0.0822979696756404,3.2456130957958,98.69000244140624,2.960776100647692,98.5,-2.075293692984216,98.5,-0.0822979696756404 10055,2020-01-31,99.88999938964844,101.37000274658205,99.54000091552734,100.5,2253600.0,-0.0071563583772510375,-1.7939011321809843,-0.4265737623577492,87.84757552590577,90.54355954536086,-1.5678643526798623,-5.130751197519686,-8.602371771714644,-7.5359471589469536,31.295261228599173,1.8300018310547017,3.757211396922301,4.178999710083005,-2.4892695286230264,10.847268948789036,0.8448650907299964,7.513134329436014,-2.2099990844726562,59.891534479051,-26.65143720648696,3.3341346193530144,1,-1.0499992370605327,-4.034999847412109,-9.384998321533203,-9.029998779296875,2.160003662109361,4,-0.02202419623270302,1.2974361382051751,100.61000061035156,3.2456130957958,98.69000244140624,2.960776100647692,98.5,-0.02202419623270302 10056,2020-02-03,100.88999938964844,100.94000244140624,100.16999816894531,100.1999969482422,1650200.0,0.010011012174494294,-1.053344726562462,-1.1311504114865816,87.70832820071033,91.45488328096002,-2.086535278885023,-5.660970063410247,-9.388995934225122,-8.45351373391317,33.882886240636736,1.0500030517577983,3.9726740493864696,4.69649963378906,-2.0060320768426863,11.399031344420806,1.3452337784731867,8.047765489104933,-2.4719985961913977,86.99178755148253,1.6379384120088503,3.3512658553158734,2,-1.3649978637695312,-5.034999847412109,-10.384998321533203,-10.055000305175781,-3.440002441406236,0,-0.032807984722154404,-1.7939011321809843,99.88999938964844,1.2974361382051751,100.61000061035156,3.2456130957958,98.69000244140624,-0.032807984722154404 10057,2020-02-04,99.63999938964844,100.79000091552734,99.61000061035156,100.4499969482422,1510100.0,-0.012389731465577314,-1.712659604321594,-1.1739053516143747,76.96682841460502,91.0567669513084,-0.5897184716999533,-3.9578295493773226,-7.938002503046391,-7.1430001494193505,36.3188240432723,1.279998779296875,4.056197134286251,3.0299995422363253,-3.4254998402462604,9.485498924718911,-0.19775014900496046,6.257749233477611,-0.6315982055663909,53.116471210943104,-29.199688231518508,3.227749691241292,2,-0.11499786376953125,-3.7849998474121094,-9.134998321533203,-8.895000457763672,-8.0,1,0.045865111630048805,-1.053344726562462,100.88999938964844,-1.7939011321809843,99.88999938964844,1.2974361382051751,100.61000061035156,0.045865111630048805 10058,2020-02-05,100.01000213623048,100.05999755859376,98.91000366210938,99.48999786376952,1166000.0,0.003713395713052181,2.7096869462491373,-0.6419825182729497,74.97424784455839,88.72158874364689,-0.7606677456639375,-3.810428036939257,-8.10275939221735,-7.454194321695638,39.076139919940736,1.1499938964843892,4.171827900537124,2.947502136230483,-3.096048101271876,8.991052373732842,-0.07427298252069647,5.969277254981662,1.3600006103515625,50.36504073643052,-29.349218651700177,3.021775118751178,2,-0.4850006103515767,-4.155002593994155,-9.160001754760756,-9.265003204345717,-0.5900039672851705,2,0.040995884277016614,-1.712659604321594,99.63999938964844,-1.053344726562462,100.88999938964844,-1.7939011321809843,99.88999938964844,0.040995884277016614 10059,2020-02-06,99.9000015258789,100.23999786376952,99.4800033569336,99.94000244140624,962800.0,-0.0010998960904103905,1.3750134112177996,-0.07692420552243098,71.16913257905419,85.98002040554962,-0.5169034345734218,-3.1682111496331373,-7.791006902033274,-7.279200570703637,41.73482482527272,0.7599945068359233,4.121874141386684,2.3965015411376953,-3.068465995432078,7.8614690777074685,-0.3359822271471984,5.128985309422589,1.4208012390136844,40.24383057775604,-35.52747249329924,2.732483768284889,2,-0.375,-4.045001983642578,-8.77750015258789,-9.15500259399414,-7.220001220703125,3,0.0482482444564889,2.7096869462491373,100.01000213623048,-1.712659604321594,99.63999938964844,-1.053344726562462,100.88999938964844,0.0482482444564889 10060,2020-02-07,99.75,100.54000091552734,99.69000244140624,100.2300033569336,787600.0,-0.0015015167526303275,-1.8333354526148948,11.999809269506457,69.11595444440351,83.57002339408585,-0.271619161665015,-2.5371211101134747,-7.422974524534169,-7.066813307391854,44.03959353112291,0.849998474121108,4.00197808113748,1.8584999084472713,-3.029725651809514,6.7467254687040565,-0.5856128716811213,4.302612688575664,1.5225867828369246,41.379154827944184,-31.133097684474897,2.4441127801283904,2,-0.22499847412109375,-3.895000457763672,-8.529998779296875,-9.005001068115234,2.7099990844726562,4,0.026265691695058102,1.3750134112177996,99.9000015258789,2.7096869462491373,100.01000213623048,-1.712659604321594,99.63999938964844,0.026265691695058102 10061,2020-02-10,100.13999938964844,100.16999816894531,99.5199966430664,99.97000122070312,832700.0,0.003909768317277518,4.652292178066742,-0.3541603751092744,65.73247961932748,80.36667024206078,-0.45205890499062207,-2.4543921152152706,-7.615897188194424,-7.415316919160915,45.97762976934324,0.6500015258789062,3.7303034689315666,1.8684993743896428,-2.4119153910509112,6.148914139830197,-0.27170800833063424,4.00870675710992,1.0853357307739344,65.42540023943347,-3.643665027529593,2.1402073827202743,2,-0.6149978637695312,-4.284999847412109,-8.957498550415039,-9.395000457763672,4.3899993896484375,0,0.019073334069810377,-1.8333354526148948,99.75,1.3750134112177996,99.9000015258789,2.7096869462491373,100.01000213623048,0.019073334069810377 10062,2020-02-11,100.19000244140624,100.63999938964844,100.08999633789062,100.38999938964844,872900.0,0.0004993314565864271,-1.7499523173755485,-1.176465308320701,63.35148518453446,76.89380432639393,-0.2649913044405281,-2.0968178412646097,-7.466758271682778,-7.428700632088933,47.34899165989966,0.5500030517578125,3.4546196798082605,1.5915023803710824,-2.170162644391951,5.353167405134116,-0.2893301320104342,3.472334892752599,0.9890260498498691,73.98855146987403,7.944991495357883,1.8808325123815186,2,-0.1900024414062358,-4.335002899169908,-9.007501602172837,-9.44500350952147,-9.77999877929686,1,-0.027348092887476083,4.652292178066742,100.13999938964844,-1.8333354526148948,99.75,1.3750134112177996,99.9000015258789,-0.027348092887476083 10063,2020-02-12,100.75,100.93000030517578,99.37999725341795,99.69000244140624,1712000.0,0.0055893556736987815,1.1831057048602729,-5.300068665598229,63.79542976138389,73.40682906383145,-0.5610486212844563,-2.235890984478573,-7.802171351268427,-7.95371991492344,48.40134809304663,1.5500030517578267,3.258334930960544,1.811499786376956,-1.3647759730793467,4.987775545833259,0.22336190664880462,3.3996376661051073,0.38364799467316857,88.38709994979386,24.859522387606894,1.5881378797281487,2,-0.6099967956542969,-4.895000457763672,-9.689998626708984,-10.005001068115234,-26.660003662109375,2,-0.09042184228636785,-1.7499523173755485,100.19000244140624,4.652292178066742,100.13999938964844,-1.8333354526148948,99.75,-0.09042184228636785 10064,2020-02-13,101.20999908447266,101.36000061035156,99.9000015258789,100.2699966430664,1040100.0,0.0045657477367013755,1.3548268012059312,0.8867967985259281,64.74442044636424,70.83981183277128,-1.0359262013068076,-2.339339154962829,-7.992793267918813,-8.379223415427731,48.77723273651887,1.4599990844726562,3.055279428048692,1.9689990997314482,-0.8209831781017698,4.758981377564666,0.5740079608148392,3.363990238648057,-2.2999954223632812,92.42417820385867,29.920982486233697,1.3949911389166063,2,-1.0749969482421875,-5.269996643066392,-10.19999885559082,-10.46500015258789,-30.31999969482422,3,-0.017686008612976645,1.1831057048602729,100.75,-1.7499523173755485,100.19000244140624,4.652292178066742,100.13999938964844,-0.017686008612976645 10065,2020-02-14,101.87000274658205,102.11000061035156,101.3499984741211,101.58000183105469,1707500.0,0.006521130995748026,-1.0266517471135752,0.3085108109863147,71.51978719568933,69.04108505443561,-1.5483560274513763,-2.6882453446728647,-8.392762934718448,-9.004694891267079,48.970832973340215,0.9000015258789062,2.8550743008470647,2.3440025329589957,-0.2849899110393892,4.972994976957381,1.0295063109598033,3.658498754958188,-2.91099914550783,91.20888026895734,27.774382304995633,1.314496221999191,2,-1.3600006103515767,-5.390003204345717,-10.86000251770021,-11.12500381469728,-21.66000366210939,4,-0.09021303812338033,1.3548268012059312,101.20999908447266,1.1831057048602729,100.75,-1.7499523173755485,100.19000244140624,-0.09021303812338033 10066,2020-02-18,102.87999725341795,103.0999984741211,101.98999786376952,102.37000274658205,1177900.0,0.009914542844849272,1.3368508970590895,1.7585961958378626,74.77372900299208,68.79740734203418,-2.510376628989391,-3.361820725284886,-9.152060969616414,-9.990539414761727,49.08075132256303,1.2299957275390483,2.470373281805564,3.030997085571272,0.4214771027635891,5.640517068378955,1.7262370941674305,4.3357570769751135,-3.7949537719726436,94.08599063143438,26.469964269886006,1.304759991403843,2,-1.8749961853027202,-5.274997711181626,-11.797498703002915,-12.134998321533189,-22.139999389648423,1,-0.004082408438549456,-1.0266517471135752,101.87000274658205,1.3548268012059312,101.20999908447266,1.1831057048602729,100.75,-0.004082408438549456 10067,2020-02-19,102.41000366210938,103.25,102.4000015258789,102.86000061035156,1313200.0,-0.004568367067029344,-2.6170053892604375,-0.8823564611196375,70.3947544538288,68.2885747430642,-1.7948883003218583,-2.6546136716501394,-8.443269126060855,-9.504472132205336,48.85576905956191,0.8499984741210938,2.200173963263609,2.324003219604492,-0.31309569081497557,4.96110213002396,1.0054537643947583,3.642552674814226,-3.0840628811035202,78.29468367606451,8.10129617771723,1.3185494552097334,2,-1.0950050354003906,-4.480003356933594,-11.300004959106445,-11.66500473022461,-15.640007019042969,2,0.020701054988555567,1.3368508970590895,102.87999725341795,-1.0266517471135752,101.87000274658205,1.3548268012059312,101.20999908447266,0.020701054988555567 10068,2020-02-20,102.38999938964844,102.5500030517578,101.66000366210938,102.37999725341795,1218000.0,-0.00019533514056824242,4.393781065773122,-0.022227120138378874,62.32685926833908,67.30609993076254,-1.5665136495256888,-2.4316450363936184,-8.167525228613329,-9.477129289602075,48.10050159782955,0.8899993896484233,1.854430800049272,2.095999145507818,-0.580655808093141,4.772654099108777,0.7576716687073457,3.4343266223082907,-2.7501338711230545,74.32832829641237,6.590319661805211,1.3383274768004794,2,-1.0750007629394531,-4.215000152587891,-10.892501831054688,-11.645000457763672,-13.319999694824219,3,-0.1170035726042814,-2.6170053892604375,102.41000366210938,1.3368508970590895,102.87999725341795,-1.0266517471135752,101.87000274658205,-0.1170035726042814 10069,2020-02-21,102.5,103.27999877929688,102.25,102.37999725341795,1491100.0,0.0010743296318711515,-4.421085389603871,11.997711670464923,69.74281671218141,67.37575129384896,-1.4180414168203725,-2.363542212261507,-8.005563725497197,-9.562631035321957,47.25289399576811,1.029998779296875,1.6977709044628284,2.0159996032714815,-0.7229927402113105,4.754991946754274,0.6465034315300926,3.3854957750128705,-2.571323722956649,59.58556186726437,-8.76720357688459,1.3694961717413936,2,-1.1700019836425781,-3.7449989318847656,-10.90250015258789,-11.755001068115234,-10.610000610351562,4,-0.2771707674352134,4.393781065773122,102.38999938964844,-2.6170053892604375,102.41000366210938,1.3368508970590895,102.87999725341795,-0.2771707674352134 10070,2020-02-24,101.81999969482422,102.8499984741211,101.41999816894531,102.37000274658205,1867400.0,-0.006634149318788141,-1.1185093925899134,-4.583253862292156,57.3926881543054,66.44910779773541,-0.4621305710865897,-1.5370997507833124,-7.069435813962627,-8.865509692790567,45.822275419702585,1.4300003051757812,1.5530303064357867,1.1929992675781307,-1.5093665370287823,3.8953650721850437,-0.15818363472533292,2.5441821698815943,-1.556191167555511,21.505451323658498,-42.651783563455346,1.351182902303459,2,-0.4900016784667969,-2.6850013732910156,-9.462501525878906,-10.825000762939453,-13.69000244140625,0,-0.3037713651333672,-4.421085389603871,102.5,4.393781065773122,102.38999938964844,-2.6170053892604375,102.41000366210938,-0.3037713651333672 10071,2020-02-25,100.41000366210938,102.43000030517578,100.20999908447266,101.98999786376952,1806300.0,-0.013847928078382421,-1.2424216736088902,2.8727007906782185,55.9690281921047,65.62883479857655,1.1065599327474445,0.024586327797294416,-5.4253764306925945,-7.4478549714434195,44.3280947126039,2.220001220703125,1.454534399075527,-0.31249694824218466,-2.826824756421715,2.2018308599373455,-1.5696608523319497,0.9446669558475804,2.8699951171875,6.514807736753555,-56.60016891932527,1.2571639040897657,2,0.9199943542480469,-0.9550056457519531,-7.687503814697266,-9.050003051757812,-16.89000701904297,1,-0.20117522000708155,-1.1185093925899134,101.81999969482422,-4.421085389603871,102.5,4.393781065773122,102.38999938964844,-0.20117522000708155 10072,2020-02-26,100.29000091552734,101.63999938964844,100.26000213623048,100.5,1830500.0,-0.0011951273997146128,-9.222328972280494,0.1329113007199676,52.25805578320685,64.34690435655686,1.388225973720111,0.30099971244627,-5.0437004558869205,-7.306762424986289,43.25975068441038,1.3799972534179545,1.3932783135182376,-0.5219997406005916,-2.8214780527084713,1.777478571507288,-1.6717388966545315,0.6277394154533482,2.9285978698730446,2.6059230947014225,-59.555645795059,1.1497391560539414,2,1.2999992370605469,-0.49500274658203125,-7.277500152587891,-8.639999389648438,-12.279998779296875,2,-0.19493471805055085,-1.2424216736088902,100.41000366210938,-1.1185093925899134,101.81999969482422,-4.421085389603871,102.5,-0.19493471805055085 10073,2020-02-27,95.55999755859376,101.27999877929688,95.48999786376952,100.0999984741211,2306400.0,-0.047163259684458336,-1.474359204260714,21.619146230699297,29.944528236164317,60.480249666534654,5.927998412158615,5.043047478365693,-0.11448700551329694,-2.590943473496523,42.27774148754001,5.790000915527358,1.2389765567430686,-5.0955028533935405,-8.26466066937104,-1.9263450374160414,-6.680081761382283,-3.510923945404798,7.598429232788064,0.8985839101086732,-61.39019385043267,1.5845789079887478,2,3.825000762939439,3.825000762939439,-2.0349979400634908,-3.4399986267089986,-10.309997558593764,3,-0.09198410569378324,-9.222328972280494,100.29000091552734,-1.2424216736088902,100.41000366210938,-1.1185093925899134,101.81999969482422,-0.09198410569378324 10074,2020-02-28,92.33000183105469,94.0,90.16000366210938,94.0,3200700.0,-0.03380070960716142,3.5988030517611587,0.36784093219755204,23.30934738459844,55.123534131969,8.67854122379984,8.032764925105297,3.234548376282447,0.5856632310335783,41.15208404648164,5.399993896484389,1.0171495044765209,-7.911498641967768,-12.801678993762295,-3.021318290173241,-10.356588817865031,-5.466408466070504,10.521687803222648,17.100071364026878,-45.85767503112581,2.4450901758972616,2,4.3899993896484375,4.3899993896484375,1.614999771118164,0.125,-1.0500030517578125,4,-0.03530815630433559,-1.474359204260714,95.55999755859376,-9.222328972280494,100.29000091552734,-1.2424216736088902,100.41000366210938,-0.03530815630433559 10075,2020-03-02,97.69000244140624,97.72000122070312,92.7300033569336,92.88999938964844,2817600.0,0.05805264273858968,1.0534968053876705,-2.874256475855444,43.5082205029013,51.64958874307003,2.9762357429949162,2.6345711480131797,-1.9565039788136431,-4.783368518520163,39.15972668974887,5.3899993896484375,0.8587270791875454,-2.4414981842041215,-7.462201495436233,2.57920512702799,-4.95184983982017,0.0688534714119271,4.400186034541022,61.36919999527426,-1.2236778195258466,2.5103516556160543,3,-0.9700012207031108,-0.9700012207031108,-2.9200038909911967,-4.9800033569335795,-9.930000305175767,0,-0.05937151097152038,3.5988030517611587,92.33000183105469,-1.474359204260714,95.55999755859376,-9.222328972280494,100.29000091552734,-0.05937151097152038 10076,2020-03-03,97.58000183105469,100.13999938964844,97.16999816894531,97.70999908447266,2509000.0,-0.0011260170703498718,-5.252604020269999,-0.027082743909998715,43.1061763861886,48.61752451333223,2.5204187097264423,2.618112492374479,-1.6937258340178118,-4.666364826576228,36.72235738803356,2.970001220703125,0.6342898692930987,-2.3859989166259794,-7.518402986412326,2.7464051531603673,-4.95220095151916,0.18020311826720103,3.794375556062292,64.6341544461177,3.3388837863779273,2.5662020348931738,3,-0.8600006103515625,-0.8600006103515625,-2.022502899169922,-4.480003356933594,-5.380004882812486,1,-0.09684366058936955,1.0534968053876705,97.69000244140624,3.5988030517611587,92.33000183105469,-1.474359204260714,95.55999755859376,-0.09684366058936955 10077,2020-03-04,104.20999908447266,104.5500030517578,98.73999786376952,98.73999786376952,1817200.0,0.06794422144915324,-1.124315865231716,-42.077821468396145,56.92000028076181,48.016762403601426,-4.2771901471520835,-3.849313630197031,-8.107518074597692,-11.262231157715675,34.96891972264474,6.970001220703111,0.43656042849630694,4.015498352050784,-1.4517912666605781,9.482787970762146,1.281853542695103,6.749143161406465,-14.049995422363281,97.63722041899649,38.126072387083326,2.7336448093556798,3,-6.8549957275390625,-6.8549957275390625,-8.500001907348633,-11.110000610351562,-5.989997863769531,2,-0.19854143194680318,-5.252604020269999,97.58000183105469,1.0534968053876705,97.69000244140624,3.5988030517611587,92.33000183105469,-0.19854143194680318 10078,2020-03-05,104.11000061035156,105.26000213623048,102.06999969482422,102.37000274658205,1842600.0,-0.000959586172148752,-1.7264931906139165,0.3180982587689166,55.88474532397535,46.476976693800744,-4.366763338977279,-3.611571572782765,-7.809618247745291,-11.132488236478011,33.92742980733357,3.190002441406264,0.08277250025803085,3.7104999542236357,-2.0283806466621286,9.4493805551094,0.8410596537807464,6.579940254666525,-13.662196960449222,92.38409508550724,35.50629580656505,2.8694403004428852,3,-6.399997711181641,-6.399997711181641,-8.117502212524414,-11.010002136230469,-9.090003967285156,3,-0.15464411084174257,-1.124315865231716,104.20999908447266,-5.252604020269999,97.58000183105469,1.0534968053876705,97.69000244140624,-0.15464411084174257 10079,2020-03-06,104.72000122070312,105.43000030517578,100.5500030517578,101.66999816894531,2667800.0,0.00585919322615891,1.1834433649887757,1.7528774691425832,55.79503819197848,46.29946003131998,-5.172705315167889,-4.049579079678267,-8.166383153298511,-11.687499261786058,32.564701319138024,4.879997253417983,-0.19920992357428702,4.07950057983399,-1.9676069673244854,10.126608126992465,1.0559468062547523,7.103054353413228,-13.679709631347663,94.40945468438929,40.144521863056326,3.0235537735792386,3,-6.924999237060547,-6.924999237060547,-8.537504196166992,-11.620002746582031,-5.3899993896484375,4,-0.18592437923743943,-1.7264931906139165,104.11000061035156,-1.124315865231716,104.20999908447266,-5.252604020269999,97.58000183105469,-0.18592437923743943 10080,2020-03-09,102.37000274658205,104.27999877929688,97.80999755859376,97.80999755859376,3482700.0,-0.022440779666993427,-1.8377166051240632,1.4950821722490433,49.01659342288931,45.52696727918494,-3.0580733673481575,-1.5739286149076719,-5.589748279587141,-9.27821393034371,30.856007981400502,6.910003662109361,-0.43378134688390446,1.5985019683838004,-4.480809565273049,7.6778135020406495,-1.441153798444617,4.638157735212218,-10.46632863427736,62.95403429532047,13.15918241562025,3.039655766828422,3,-4.575000762939467,-4.575000762939467,-5.442502975463881,-8.409999847412124,-5.480003356933608,0,-0.10833255514057749,1.1834433649887757,104.72000122070312,-1.7264931906139165,104.11000061035156,-1.124315865231716,104.20999908447266,-0.10833255514057749 10081,2020-03-10,102.0500030517578,105.63999938964844,98.23999786376952,102.93000030517578,3115200.0,-0.0031259127306698664,1.349208540568431,-0.19298163426129955,49.3017831121065,45.198492537951566,-2.7725370983300195,-1.1631339083183008,-5.046348699179433,-8.891404288402427,29.225550054342055,7.4000015258789205,-0.7582629065633739,1.1830020904540817,-4.914521216866262,7.280525397774426,-1.8657595632060975,4.231763744114261,-9.334749367880846,54.1507599186975,7.632086658748506,3.0487616536601747,3,-4.150001525878892,-4.150001525878892,-4.702503204345689,-7.840000152587876,-3.090003967285142,1,-0.14002940213808435,-1.8377166051240632,102.37000274658205,1.1834433649887757,104.72000122070312,-1.7264931906139165,104.11000061035156,-0.14002940213808435 10082,2020-03-11,97.4499969482422,101.3499984741211,96.33999633789062,99.9800033569336,2669300.0,-0.045076001626208284,-1.1094711954679863,2.875016255862885,41.86429126796214,46.52291065259576,1.5446895219523071,3.395143576890277,-0.2898423183151806,-4.260079462168321,27.35848164676211,5.710006713867173,-1.0678147278087522,-3.280003738403309,-9.561911137642923,3.001903660836305,-6.420957438023123,-0.13905003878349476,-3.700763607903525,11.935486517305748,-29.78217061714247,3.140953699619809,3,0.45000457763670454,0.45000457763670454,0.24000358581541548,-3.23999404907228,2.8899993896484233,2,-0.05387378311349145,1.349208540568431,102.0500030517578,-1.8377166051240632,102.37000274658205,1.1834433649887757,104.72000122070312,-0.05387378311349145 10083,2020-03-12,91.63999938964844,98.12000274658205,78.93000030517578,91.48999786376952,3026000.0,-0.05962029492601806,1.9275347643531127,-0.059288990479872544,34.94176186131848,47.81540115000911,7.532256308952185,8.946332011379809,5.616882824356338,1.5455345295595748,27.247367255863246,19.190002441406264,-1.4385211259993582,-8.63450126647949,-16.116751572099886,-1.1522509608590923,-12.375626419289688,-4.893376113669291,14.0,47.58517229549951,7.791938659916148,3.7411251528102016,3,0.6450004577636719,0.6450004577636719,6.05000114440918,2.5700035095214844,4.239997863769517,3,0.07180272670099952,-1.1094711954679863,97.4499969482422,1.349208540568431,102.0500030517578,-1.8377166051240632,102.37000274658205,0.07180272670099952 10084,2020-03-13,99.41999816894531,99.5500030517578,92.23999786376952,95.26000213623048,3546700.0,0.0848974119501762,2.307690316032603,27.733024769846217,47.21964579878584,48.22778173844072,0.9652436275131606,1.080766464398522,-1.9759242345858183,-6.194609996019722,26.775077523629715,7.910003662109361,-1.6107585286611936,-0.7650024414062528,-8.242958013381653,6.712953130569147,-4.503980227393953,2.973975344581447,5.685801239013671,76.71283626393307,33.17676972864507,3.7389777859876987,3,-7.134998321533203,-7.134998321533203,-1.7299976348876953,-5.029994964599609,-4.279998779296875,4,-0.044256704957909454,1.9275347643531127,91.63999938964844,-1.1094711954679863,97.4499969482422,1.349208540568431,102.0500030517578,-0.044256704957909454 10085,2020-03-16,92.68000030517578,101.37000274658205,90.0,91.48999786376952,4106600.0,-0.06779318032491,-4.45324112190571,0.28605855199089314,42.029280575913106,48.10812664841011,7.733049121638103,7.480500411910569,4.927096797423957,0.5415041938281036,26.006359766586872,11.370002746582045,-1.3024632787407882,-7.045500183105474,-15.187427188117866,1.0964268219069169,-11.116463685611677,-2.9745366805992717,11.902283120727532,51.478848638348694,3.125181143684358,4.070963502506198,3,-0.3950004577636719,-0.3950004577636719,5.010000228881836,1.7100028991699219,3.720001220703125,0,0.0717522820887122,2.307690316032603,99.41999816894531,1.9275347643531127,91.63999938964844,-1.1094711954679863,97.4499969482422,0.0717522820887122 10086,2020-03-17,102.45999908447266,109.52999877929688,94.6999969482422,95.25,5748600.0,0.10552437146194849,-2.5691919548957176,6.058810329794255,51.86586276587426,47.5465558134226,-1.4325757317262315,-2.4586322501375832,-4.591248793958471,-9.18586688261584,24.10295461412157,16.849998474121094,-0.2665007526488239,2.755498504638666,-5.354273972463545,10.865270981740878,-1.2993877339124396,6.810384743189772,-23.529998779296875,76.89542468179066,21.81499063945838,4.054886238551108,3,-8.229999542236328,-8.229999542236328,-4.769998550415039,-8.069995880126953,-8.069999694824219,1,-0.05436267562555863,-4.45324112190571,92.68000030517578,2.307690316032603,99.41999816894531,1.9275347643531127,91.63999938964844,-0.05436267562555863 10087,2020-03-18,104.52999877929688,107.4000015258789,92.02999877929688,98.47000122070312,4332900.0,0.02020300325317792,1.605084537548896,0.8404990746315721,58.08253991649323,47.79075521259126,-3.8581338971185914,-4.597373520314221,-6.3724036462756715,-11.188432249435635,22.162509693387722,15.370002746582031,0.1823744163344827,4.719498443603513,-3.5920776653918267,13.031074552598852,0.5637103891058359,8.87528649810119,-24.987998504638668,83.66012990416134,20.828575243381636,4.1557880544976715,3,-10.299999237060547,-10.299999237060547,-6.839998245239258,-10.139995574951172,-10.760002136230469,2,-0.05328613565359963,-2.5691919548957176,102.45999908447266,-4.45324112190571,92.68000030517578,2.307690316032603,99.41999816894531,-0.05328613565359963 10088,2020-03-19,90.41000366210938,104.98999786376952,90.01000213623047,103.76000213623048,2983300.0,-0.13508079290233466,-1.1173136554285408,-2.2029709327505134,48.55378241257629,46.98617123710213,9.067715199026807,9.042716964841034,7.889599314635319,2.9038429619513977,21.019936859247668,14.979995727539048,0.33391537511477054,-8.801496887207037,-18.00882143355335,0.4058276591392769,-13.405159160380194,-4.19783461403388,-10.268243417358391,2.0993532398169257,-63.76918087558891,4.603662273173158,3,3.819995880126953,3.819995880126953,7.517496109008789,3.979999542236328,1.1099929809570312,3,0.10983289761709059,1.605084537548896,104.52999877929688,-2.5691919548957176,102.45999908447266,-4.45324112190571,92.68000030517578,0.10983289761709059 10089,2020-03-20,74.08999633789062,90.56999969482422,72.08000183105469,90.56999969482422,4700900.0,-0.18051107911920627,1.2439313225006448,1.2344573213907089,34.74268992694958,45.400181959775495,23.00517574700153,24.37490194216599,24.161033826639354,19.10446170818838,20.075771953650793,18.48999786376953,-0.8477657839757313,-23.701004028320312,-38.0837403903753,-9.318267666265328,-30.892372209347798,-16.509635847292827,35.44000244140625,5.367141977645159,-58.54776714271365,7.1913681810274905,3,16.715003967285156,16.715003967285156,23.90750503540039,20.300006866455078,20.64000701904297,4,0.29410179501363576,-1.1173136554285408,90.41000366210938,1.605084537548896,104.52999877929688,-2.5691919548957176,102.45999908447266,0.29410179501363576 10090,2020-03-23,70.88999938964844,76.44000244140625,68.01000213623047,73.2699966430664,3849700.0,-0.043190674941438245,-1.0712552428708673,0.14441727964919607,33.40792933489658,43.63419820675217,23.769780177279145,26.497427772607793,27.244935872078116,22.185368837379855,20.01849231894425,8.430000305175781,-2.2147082332810584,-25.354500961303714,-43.94820403799035,-6.760797884617077,-34.65135249964703,-16.057649422960395,37.890999450683594,6.936410130704843,-54.53755455185234,9.296851538343319,3,17.880001068115234,17.880001068115234,27.147502899169922,23.500003814697266,22.419998168945327,0,0.342079280699515,1.2439313225006448,74.08999633789062,-1.1173136554285408,90.41000366210938,1.605084537548896,104.52999877929688,0.342079280699515 10091,2020-03-24,80.20999908447266,80.68000030517578,70.29000091552734,72.2699966430664,3017400.0,0.13147129038041938,1.3400886658876898,-3.336139329574196,35.563040537861326,42.934059236740964,12.321742291836628,16.428814946039367,17.89701590479504,12.80070262860977,20.762853835321177,10.389999389648438,-3.5571241834659446,-15.024501037597659,-34.821094714695775,4.772092639500457,-24.922797876146717,-5.126204199048601,26.940159887695316,30.97232073440526,-24.856207963702133,9.898296838549056,3,8.560001373291016,8.560001373291016,18.285001754760742,14.550003051757812,10.340003967285142,1,0.2018451892058477,-1.0712552428708673,70.88999938964844,1.2439313225006448,74.08999633789062,-1.1173136554285408,90.41000366210938,0.2018451892058477 10092,2020-03-25,80.73999786376953,84.0,77.30000305175781,79.63999938964844,2331000.0,0.006607639762453044,-1.3183415941235093,0.13853880804679872,36.014360247154045,43.053236835167134,10.250063817300443,15.135065112987434,17.3088957175286,12.186907118780155,21.346631744501725,6.6999969482421875,-4.646034139977246,-13.51700210571289,-34.17446769772039,7.140463486294607,-23.84573490171664,-3.188269309709142,24.844554834960945,34.424005403708094,-16.087305264851047,10.328732796003752,3,8.03000259399414,8.03000259399414,18.56500244140625,14.65999984741211,7.720001220703125,2,0.1690612074192792,1.3400886658876898,80.20999908447266,-1.0712552428708673,70.88999938964844,1.2439313225006448,74.08999633789062,0.1690612074192792 10093,2020-03-26,86.7699966430664,88.25,80.36000061035156,81.04000091552734,2138500.0,0.07468415827148189,-1.2256709351124502,5.209094250896455,39.91232669966707,42.2413124908206,3.8628245512753807,8.867413806673895,11.279975076631516,6.097585066258858,21.726992335134543,7.8899993896484375,-5.703758288972054,-7.047503280639646,-27.960686795962232,13.86568023468294,-17.50409503830093,3.4090884770216405,17.311574033164064,83.15601301867036,36.61962208941617,10.45659175766129,3,2.0000038146972656,2.0000038146972656,12.852502822875977,8.760002136230469,2.19000244140625,3,0.08067304679974718,-1.3183415941235093,80.73999786376953,1.3400886658876898,80.20999908447266,-1.0712552428708673,70.88999938964844,0.08067304679974718 10094,2020-03-27,89.06999969482422,92.7300033569336,83.20999908447266,84.33000183105469,1826700.0,0.026506893404859788,-1.7277936085816439,0.8272253748791679,42.521365651353136,42.29598861031394,-0.06673939670774587,6.651692826806567,8.968790527591523,3.7649223484759915,20.102621786042143,9.520004272460938,-6.174493238548763,-4.58450012207031,-25.597081013639908,16.42808076949929,-15.090790567855109,5.9217903237144895,13.568708239806256,85.19416067405326,39.051791401779816,10.5062904457848,3,-0.2999992370605469,-0.2999992370605469,10.674999237060547,6.6100006103515625,0.5100021362304688,4,0.027506421428499905,-1.2256709351124502,86.7699966430664,-1.3183415941235093,80.73999786376953,1.3400886658876898,80.20999908447266,0.027506421428499905 10095,2020-03-30,91.88999938964844,92.5999984741211,89.16000366210938,90.61000061035156,2111500.0,0.03166048843029334,1.548147185315377,0.2700420582634911,44.44322693852305,41.47125129616381,-3.364386698928385,3.557275534961093,6.137587316846279,0.9585074822406341,20.26041384934179,3.529998779296875,-5.8056915220776375,-1.4745002746581974,-22.412538277790347,19.463537728473952,-11.94351927622428,8.994518726907884,9.363560313046037,96.25666721971838,49.01528925310318,10.469019001566076,3,-4.18499755859375,-3.1199989318847656,8.15250015258789,3.8050003051757812,-6.9499969482421875,0,0.030906562043193198,-1.7277936085816439,89.06999969482422,-1.2256709351124502,86.7699966430664,-1.3183415941235093,80.73999786376953,0.030906562043193198 10096,2020-03-31,88.12999725341797,91.20999908447266,86.91000366210938,90.36000061035156,3970400.0,-0.04091851301779459,1.1882926658810786,-1.7421917840879289,44.855376301926604,40.001566450100846,-2.068373520187933,6.928220641910073,9.834403911321346,4.720587099365957,21.478145157735483,4.9799957275390625,-6.682932463968186,-4.762002182006839,-25.725987569953787,16.20198320594011,-15.24399487598032,5.7199905119666425,11.793820146617946,70.18790659406133,17.717157488487473,10.481992693973474,3,-1.6299972534179688,0.6400032043457031,12.102500915527344,7.56500244140625,-3.0,1,0.05877681228425202,1.548147185315377,91.88999938964844,-1.7277936085816439,89.06999969482422,-1.2256709351124502,86.7699966430664,0.05877681228425202 10097,2020-04-01,83.5199966430664,86.9000015258789,80.55999755859375,84.95999908447266,2221500.0,-0.052309097401824434,1.3834568566937806,0.6457400330492558,45.45759510175443,39.65754563778731,-0.8404376963486158,10.444181220520804,14.286050219685563,9.30252626634109,22.443145945370993,7.569999694824219,-6.915292795847591,-8.337502670288089,-28.9895307655553,12.314525424979124,-18.663516717921695,1.9885113773455174,15.127268146417293,25.545637276337597,-26.40532720521023,10.326014047633606,4,-3.149993896484375,5.250003814697266,16.872501373291016,12.175003051757812,2.160003662109375,2,0.08417153605423433,1.1882926658810786,88.12999725341797,1.548147185315377,91.88999938964844,-1.7277936085816439,89.06999969482422,0.08417153605423433 10098,2020-04-02,88.01000213623047,88.62000274658203,80.58000183105469,81.43000030517578,1885400.0,0.053759646475474376,1.0615378897102983,-4.569437968889077,43.373216687822016,40.61649305566202,-6.377329565611134,4.939405959223819,9.668546354918448,4.847646676923773,23.17028648360263,8.040000915527344,-8.49434300411717,-3.042497253417963,-22.924378479024398,16.83938397218847,-12.98343786622118,6.898443359385254,9.411772147123102,61.21611362463773,11.88523726180641,9.940940612803221,4,-7.6399993896484375,0.7599983215332031,12.682497024536133,7.68499755859375,-2.69000244140625,3,0.00511302053538909,1.3834568566937806,83.5199966430664,1.1882926658810786,88.12999725341797,1.548147185315377,91.88999938964844,0.00511302053538909 10099,2020-04-03,85.25,87.7699966430664,85.01000213623047,86.31999969482422,2088000.0,-0.031360096230406476,-2.561293752245756,-0.1626138901321114,45.475581805154896,41.95734333013517,-2.087304879027343,6.499192190280212,12.25119829704363,7.6436878935252395,24.469698171116942,3.0,-10.91700987142059,-4.828999328613278,-23.777894869634878,14.119896212408321,-14.303447099124071,4.645448441897514,10.995303397468646,38.953505687510415,-9.688211964231463,9.4744477705108,4,-3.7399978637695312,3.520000457763672,14.134998321533203,10.444999694824219,-0.23999786376953125,4,0.043519050844254004,1.0615378897102983,88.01000213623047,1.3834568566937806,83.5199966430664,1.1882926658810786,88.12999725341797,0.043519050844254004 10100,2020-04-06,91.27999877929688,92.37000274658205,87.16000366210938,87.68000030517578,2118000.0,0.07073312351081373,-1.2456932484671364,-3.364485514841672,42.866258850452105,42.76881203153415,-5.499105829751215,-0.42608709437148207,6.1018799311253105,1.6961755907953204,25.982808439257994,7.1200027465820455,-11.609919890906127,1.7554996490478487,-16.307327988931434,19.81832728702713,-7.275914169941785,10.786913468037483,3.83589256772224,90.77050390804409,43.81475919016694,9.031413818989641,4,-6.264995574951172,-2.509998321533203,5.44000244140625,4.415000915527344,-6.519996643066406,0,-0.01862398083891914,-2.561293752245756,85.25,1.0615378897102983,88.01000213623047,1.3834568566937806,83.5199966430664,-0.01862398083891914 10101,2020-04-07,87.76000213623047,93.61000061035156,87.16000366210938,93.12000274658205,1795700.0,-0.03856262806901756,1.0347005280410495,-1.4888896895047077,39.49380055572884,43.15541651026467,-0.889002850518807,2.074824327586782,9.474023621831947,5.2783888201037,27.563621738111365,6.4499969482421875,-9.779840329264616,-1.0499969482421818,-18.130470691658473,16.03047679517411,-9.590233819950328,7.490239923465964,6.271653642357094,55.17243596864056,12.328334415695302,8.540236871708142,4,-0.7750015258789062,1.0099983215332031,8.959999084472656,8.444995880126953,-3.0500030517578125,1,-0.032133085986560395,-1.2456932484671364,91.27999877929688,-2.561293752245756,85.25,1.0615378897102983,88.01000213623047,-0.032133085986560395 10102,2020-04-08,92.1999969482422,92.87999725341795,87.5199966430664,88.36000061035156,1630100.0,0.050592464721223473,1.0615399061583979,-0.7164171456388628,51.27619646478272,44.41806870638864,-3.9475726322832543,-2.928815806905604,4.934720577506312,0.916841617199438,29.028021786184567,5.360000610351548,-7.229094799187834,3.6524978637695398,-13.025515826514606,20.330511554053686,-4.6865089813725405,11.99150470891162,1.4100036621093608,89.17878899306046,39.479616466380904,8.339006845142075,4,-5.1149978637695455,-3.42999649047853,4.520004272460923,4.520004272460923,-7.399993896484389,2,-0.07668112721080755,1.0347005280410495,87.76000213623047,-1.2456932484671364,91.27999877929688,-2.561293752245756,85.25,-0.07668112721080755 10103,2020-04-09,98.22000122070312,98.77999877929688,92.61000061035156,92.9000015258789,2229600.0,0.06529289014879613,-1.0915242621148935,1.3854179084312785,70.16547229176905,47.4896361108793,-9.133024330764755,-8.886186809078055,-1.1228117559964517,-4.993702792713393,27.182014558887456,6.580001831054673,-5.212117323523998,9.343502044677734,-7.843216121800268,26.530220211155736,0.7501429614387405,17.93686112791673,-30.209999084472656,95.93320482851588,38.94809686098002,8.593359083239001,4,-8.550003051757812,-9.450000762939453,-0.8649978637695312,-0.8649978637695312,-10.599998474121094,3,-0.12767257951208544,1.0615399061583979,92.1999969482422,1.0347005280410495,87.76000213623047,-1.2456932484671364,91.27999877929688,-0.12767257951208544 10104,2020-04-13,95.0199966430664,97.97000122070312,93.91000366210938,96.8000030517578,1133300.0,-0.032579968823724825,-1.0300026512196565,-0.33458768999989696,70.16546334441846,50.347662378201015,-5.58787930000814,-6.358736561115563,1.9398099310211023,-1.7009365587304472,25.618755644172996,4.30999755859375,-3.199024473633031,6.363497543334958,-10.36139582130778,23.088390907977697,-1.9989491389864185,14.725944225656335,-26.394594573974615,67.64196457648308,4.147328972155179,8.362446682321373,4,-5.349998474121094,-6.249996185302734,2.6900062561035156,2.6900062561035156,-8.329994201660156,0,-0.10208374332698944,-1.0915242621148935,98.22000122070312,1.0615399061583979,92.1999969482422,1.0347005280410495,87.76000213623047,-0.10208374332698944 10105,2020-04-14,99.33000183105469,99.41999816894531,95.61000061035156,97.13999938964844,1703700.0,0.04535892801784036,2.2151944372907546,-1.230334020547867,67.43888866389464,52.856941529530786,-9.757656321414572,-10.693244160735219,-2.4371167057923344,-5.8902597841062345,23.688697603266707,4.400001525878906,-1.7443942638601442,10.3410026550293,-6.974665627706827,27.656670937765426,1.6831685136612293,18.99883679639737,-30.101507827758795,99.26593492484483,30.349708808548314,8.657834141368065,4,-9.340003967285156,-10.560001373291016,-1.5349998474121094,-1.5349998474121094,-12.029998779296875,1,-0.14416590587786737,-1.0300026512196565,95.0199966430664,-1.0915242621148935,98.22000122070312,1.0615399061583979,92.1999969482422,-0.14416590587786737 10106,2020-04-15,96.88999938964844,98.73999786376952,96.0,98.0199966430664,1979400.0,-0.024564606830032365,1.1322943106084344,-0.5159799057997269,64.23408798371429,54.943218516415214,-6.642947904659181,-9.161650491541494,-0.12600645116518194,-3.34541277977371,23.555885075349064,3.3300018310546875,-0.7263401482937013,8.179500198364252,-8.386860577119734,24.745860973848238,-0.10368018937774082,16.462680586106245,-26.453845219726574,78.73950878245778,5.23469147774135,8.283180387741993,4,-6.8899993896484375,-8.119998931884766,0.9050025939941406,0.9050025939941406,-10.209999084472656,2,-0.12519349086417597,2.2151944372907546,99.33000183105469,-1.0300026512196565,95.0199966430664,-1.0915242621148935,98.22000122070312,-0.12519349086417597 10107,2020-04-16,98.95999908447266,99.5999984741211,96.5500030517578,97.61000061035156,1531400.0,0.021364430878976437,1.3193905760924223,-1.1946918189736075,61.55012121436437,56.96287457491992,-7.031942122692598,-12.301015853082845,-2.263204831762849,-5.298584257256891,23.097536441565836,3.0499954223632955,-0.012594159044482467,10.527999877929688,-5.078037451776822,26.134037207636197,2.7249812130764326,18.331018542782942,-27.364491154589857,90.84406888068344,17.793365871274915,7.803018664853255,4,-6.654998779296875,-10.189998626708984,-1.05999755859375,-1.05999755859375,-12.819999694824219,3,-0.14399757610987995,1.1322943106084344,96.88999938964844,2.2151944372907546,99.33000183105469,-1.0300026512196565,95.0199966430664,-0.14399757610987995 10108,2020-04-17,100.33999633789062,101.0,97.2300033569336,100.26000213623048,1432000.0,0.013945000668805552,4.38570362014376,0.05925503116751421,60.867882023253095,58.673130154708616,-7.240403836878755,-13.59601405210691,-3.707678692981233,-6.554618420788884,22.427122895999016,3.7699966430664062,1.025240877116346,11.4114974975586,-5.06695772975857,27.88995272487577,3.1722698839000145,19.650725111217184,-27.064218975353526,90.69105778542989,18.384262350981047,8.239227613658587,4,-6.2599945068359375,-11.569995880126953,-2.4399948120117188,-2.4399948120117188,-14.649993896484375,4,-0.1548733690780948,1.3193905760924223,98.95999908447266,1.1322943106084344,96.88999938964844,2.2151944372907546,99.33000183105469,-0.1548733690780948 10109,2020-04-20,95.87999725341795,100.16999816894531,95.8000030517578,99.5999984741211,1476900.0,-0.044448866326981085,-1.252580826572378,-46.50338578923114,53.72966618518813,59.88017541412372,-1.2448799579622545,-7.820840387577846,0.6382350276813895,-1.998525806773813,19.91782367647217,4.539993286132827,2.3289226910807486,5.861998367309553,-9.315648134951289,21.039644869570395,-1.7268248838208677,13.450821618439974,-20.386282079883827,5.009214724308207,-61.613234786873505,7.58882325113042,4,-1.799995422363267,-7.109996795654283,-3.594997406005845,-3.594997406005845,-9.979995727539048,0,-0.08614929853412645,4.38570362014376,100.33999633789062,1.3193905760924223,98.95999908447266,1.1322943106084344,96.88999938964844,-0.08614929853412645 10110,2020-04-21,95.13999938964844,96.45999908447266,93.62000274658205,94.13999938964844,1782800.0,-0.007717958750182774,-1.7843192986918037,-0.2688171160898125,56.94472053398194,61.81916652281851,0.11202037344295945,-5.450387131229675,1.2580322321048527,-1.1588960256251397,16.9917539111441,2.839996337890611,3.587596138062082,3.9095005035400447,-8.44632853058711,16.2653295376672,-2.2684140135235396,10.087415020603629,-17.605781429997037,20.596168140339408,-43.69260742940833,6.177914517063579,4,-0.8800010681152344,-6.369998931884766,-2.854999542236328,-2.854999542236328,-6.1699981689453125,1,-0.08881644946869294,-1.252580826572378,95.87999725341795,4.38570362014376,100.33999633789062,1.3193905760924223,98.95999908447266,-0.08881644946869294 10111,2020-04-22,96.4000015258789,97.95999908447266,96.18000030517578,96.62000274658205,1444800.0,0.013243663488687885,-4.393905765940723,-0.2200012207031392,63.6672347693064,63.19594855665448,0.23075498358649327,-5.729014542431216,-0.12258027532413962,-2.325777363803809,14.655623914340666,2.8199996948242188,4.9436055096272895,4.360002517700195,-7.040204872240338,15.760209907640728,-1.3401011772700713,10.060106212670462,-16.98852100299962,37.66937417231881,-30.218083035356543,5.700103694970268,4,0.404998779296875,-7.630001068115234,-4.115001678466797,-4.115001678466797,-4.6699981689453125,2,-0.09439832292614814,-1.7843192986918037,95.13999938964844,-1.252580826572378,95.87999725341795,4.38570362014376,100.33999633789062,-0.09439832292614814 10112,2020-04-23,94.38999938964844,97.54000091552734,94.06999969482422,96.05999755859376,1462700.0,-0.020850644236669158,-2.0043332364520308,7.5908586489106575,57.1460531476802,61.74934642953349,2.8877566051398134,-2.7868380477171115,1.739356370255905,-0.2346745142882014,12.841046912869475,3.470001220703125,6.1284697395455225,1.6675003051757784,-8.446052970985221,11.781053581336778,-3.389276332904714,6.724276943256271,-13.251437308599492,10.43356273215112,-55.88955363918596,5.056776638080499,4,2.920001983642578,-6.68499755859375,-0.15999984741210938,-0.15999984741210938,-1.260002136230483,3,-0.08168237243699139,-4.393905765940723,96.4000015258789,-1.7843192986918037,95.13999938964844,-1.252580826572378,95.87999725341795,-0.08168237243699139 10113,2020-04-24,93.7699966430664,94.70999908447266,92.2699966430664,94.58999633789062,1870500.0,-0.006568521565749941,3.6037556590397086,0.4910183197039567,60.02352366305656,60.62246424271551,3.14038908640282,-1.702829012552371,2.1829831933261232,0.47099188410700776,11.724003720239375,2.44000244140625,8.007676267983868,0.6974975585937528,-9.025657389657752,10.420652506845258,-4.164079915532,5.559075032719505,-11.042519528501373,18.987338104762188,-48.69944316427889,4.861577474125751,4,2.865001678466797,-7.269996643066406,0.4600028991699219,0.4600028991699219,0.20000457763671875,4,-0.08136928150335121,-2.0043332364520308,94.38999938964844,-4.393905765940723,96.4000015258789,-1.7843192986918037,95.13999938964844,-0.08136928150335121 10114,2020-04-27,91.5199966430664,94.8499984741211,91.47000122070312,94.04000091552734,1456400.0,-0.023994881951042157,-1.5801553836835485,3.0731770857562872,50.309914525973724,58.719244894057624,5.410695566126222,0.7801272004396509,4.211996169577972,2.811686119853732,11.264508784377547,3.3799972534179688,8.433153950921195,-1.6750022888183622,-11.24638412180282,7.896379544166095,-6.460693205310591,3.1106886276738663,-7.3307176976665716,0.7703457445245264,-61.35287046258006,4.7856909164922286,4,4.715003967285156,-7.014995574951172,2.710002899169922,2.710002899169922,2.44000244140625,0,-0.06370186205750739,3.6037556590397086,93.7699966430664,-2.0043332364520308,94.38999938964844,-4.393905765940723,96.4000015258789,-0.06370186205750739 10115,2020-04-28,94.7300033569336,94.83000183105469,92.25,92.66000366210938,1873600.0,0.035074375345383935,1.2731327281343583,-0.8214270576623817,59.073155151338426,58.14580791268253,1.6534353615187314,-2.3254303894055113,0.792469570737012,-0.29921653540678506,10.780182171217106,3.3100051879882812,7.086084619023552,1.3930042266845675,-8.18112590633207,10.967134359701205,-3.3940608398237515,6.1800692931928864,-9.19586672716575,50.231174257074244,-12.243700958855634,4.787065066508318,4,1.5049972534179688,-10.22500228881836,-3.9250030517578125,-3.9250030517578125,-2.160003662109375,1,-0.09321230358014543,-1.5801553836835485,91.5199966430664,3.6037556590397086,93.7699966430664,-2.0043332364520308,94.38999938964844,-0.09321230358014543 10116,2020-04-29,93.30999755859376,95.94000244140624,92.0,95.63999938964844,1387500.0,-0.014990032175860701,1.6894141786575592,-1.1256049152473588,51.56823915275204,57.036709905836716,2.807446509842052,-0.5243373127524791,1.9495749232883526,1.199549123993208,9.945131205935986,3.940002441406236,5.887409808486552,-0.286001586914054,-9.542010587616716,8.970007413788608,-4.914006087265378,4.34200291343727,-6.538591859207344,30.31295601974365,-27.595014130990197,4.62800450035133,4,2.9250030517577983,-7.664997100830092,-4.539997100830092,-4.539997100830092,-0.45999908447267046,2,-0.04651158987722992,1.2731327281343583,94.7300033569336,-1.5801553836835485,91.5199966430664,3.6037556590397086,93.7699966430664,-0.04651158987722992 10117,2020-04-30,90.5500030517578,93.5500030517578,89.79000091552734,93.13999938964844,1583600.0,-0.02957876518111402,1.2052774769776096,1.1115855375608352,38.064124866491596,54.502959110640994,4.74836942739536,2.9400706286008216,4.424328785662922,4.0173056608554845,8.573601990582475,3.7600021362304545,4.542244895770182,-3.3974964141845874,-11.505079657424346,4.710086829055172,-7.451288035804467,0.6562952074352921,-2.640309808322286,12.357755246602856,-39.05733957391117,4.0537916216198795,4,4.42999649047853,-1.400001525878892,-1.7800025939941264,-1.7800025939941264,4.729995727539077,3,0.013031477254631607,1.6894141786575592,93.30999755859376,1.2731327281343583,94.7300033569336,-1.5801553836835485,91.5199966430664,0.013031477254631607 10118,2020-05-01,88.45999908447266,90.1500015258789,87.94999694824219,89.97000122070312,1601900.0,-0.023081213659269628,1.3529426164296934,0.5830132321577929,39.42618725306553,52.91368367373848,5.560749072536538,5.339262558655037,6.199569931761658,6.159572271252827,7.514252791952714,2.600006103515611,3.4339079447270535,-5.510000228881836,-13.550423951055194,2.530423493291522,-9.530212089968515,-1.4897883677951569,12.540000915527344,6.383001071361059,-41.20406488715061,4.020211861086677,5,4.494998931884766,2.220001220703125,0.3100013732910156,0.3100013732910156,4.9800033569335795,4,0.052792202320574244,1.2052774769776096,90.5500030517578,1.6894141786575592,93.30999755859376,1.2731327281343583,94.7300033569336,0.052792202320574244 10119,2020-05-04,88.95999908447266,90.0999984741211,88.0,88.1500015258789,1635500.0,0.005652272271928771,-2.7837789538799917,-0.5364214653469349,30.944510694184814,50.024771469316576,4.443165106032438,5.40876776774661,5.38058123575091,5.7200631639926485,6.397655046290372,2.0999984741210938,2.349783460566826,-5.195500183105466,-12.528963131314327,2.1379627651033957,-8.86223165720989,-1.5287687090010422,11.779000854492182,12.640819046927929,-27.235662076201166,3.6667314741044286,5,3.9949989318847656,1.8199996948242188,-0.18999862670898438,-0.18999862670898438,4.75,0,0.05631747063613601,1.3529426164296934,88.45999908447266,1.2052774769776096,90.5500030517578,1.6894141786575592,93.30999755859376,0.05631747063613601 10120,2020-05-05,89.58000183105469,89.97000122070312,88.13999938964844,88.30000305175781,1444000.0,0.006969455406505842,-1.2874935627229205,1.5802501695426117,35.60458184090963,46.90669892171694,3.298397649058998,4.9064306448341455,4.464139219532029,5.158064416319604,5.956752242320638,1.8300018310546875,1.1399712158017508,-4.490497589111328,-12.001551178573195,3.0205560003505383,-8.246024383842254,-0.734970794380402,10.903218048095695,20.400547711851658,-13.958562300948813,3.7555267947309305,5,3.164997100830078,1.1999969482421875,-0.8100013732910156,-0.8100013732910156,1.75,1,0.04889481093870174,-2.7837789538799917,88.95999908447266,1.3529426164296934,88.45999908447266,1.2052774769776096,90.5500030517578,0.04889481093870174 10121,2020-05-06,84.94000244140625,89.86000061035156,84.87999725341797,89.8499984741211,1589700.0,-0.05179726830547893,1.0202852124391621,-3.8359380587940777,24.92848810636397,43.326969472681796,6.863626193124034,9.828228797580323,8.793125546523385,9.824246530745498,5.884478575383577,4.980003356933594,0.5198291828258732,-8.989496994018552,-17.082660162072514,-0.8963338259645894,-13.036078578045533,-4.942915409991571,15.292552979125972,0.6921008980152159,-25.426443517289062,4.04658158402698,5,5.469997406005859,5.839996337890625,3.2974987030029297,3.829998016357422,5.369995117187514,2,0.0898280790453394,-1.2874935627229205,89.58000183105469,-2.7837789538799917,88.95999908447266,1.3529426164296934,88.45999908447266,0.0898280790453394 10122,2020-05-07,85.12999725341797,87.12000274658203,84.86000061035156,86.01000213623047,1985800.0,0.00223681194432257,-2.183105704860253,0.1792272085250395,21.591347922750785,39.05672772375894,5.835645192034534,9.572180343518127,8.291781651632121,9.673780427809362,5.809498963672671,2.2600021362304688,-0.29321596706178354,-8.446002197265628,-17.426242996068183,0.5342386015369271,-12.936122596666905,-3.9558817978643503,14.48845584042968,5.103905412830938,-12.315968463303786,4.490120399401276,5,5.2700042724609375,5.650001525878906,2.505002975463867,3.640003204345703,5.340003967285156,3,0.09068485222338207,1.0202852124391621,84.94000244140625,-1.2874935627229205,89.58000183105469,-2.7837789538799917,88.95999908447266,0.09068485222338207 10123,2020-05-08,85.68000030517578,86.48999786376953,84.81999969482422,86.22000122070312,1282500.0,0.006460743210416675,2.0926058054352663,0.613633999167707,27.690310875917973,36.5434384293083,4.4895147412250935,8.46873921609128,7.582886731905774,9.160518745450474,6.621025038484829,1.6699981689453125,-1.635668349780559,-7.268999099731445,-16.627135573456627,2.0891373739937364,-11.948067336594036,-2.5899308628688544,13.052945639662099,16.28789411322718,-2.5902342622887247,4.6790682368625935,5,4.700000762939453,5.1100006103515625,-1.1099987030029297,3.0900001525878906,5.1399993896484375,4,0.11204479971904457,-2.183105704860253,85.12999725341797,1.0202852124391621,84.94000244140625,-1.2874935627229205,89.58000183105469,0.11204479971904457 10124,2020-05-11,85.31999969482422,85.7699966430664,83.6500015258789,85.01000213623047,1210100.0,-0.004201687780921004,2.5041489066559057,-0.5740685796634595,28.158381755173338,33.108463607512185,4.3332448255039395,8.500610982060266,7.8806645770434045,9.532388027933308,7.551414608923205,2.1199951171875,-2.5216904631653847,-7.143999862670896,-17.04017692056125,2.75217719521946,-12.092088391616073,-2.195911333725718,12.29991055001257,26.424022936472007,7.4425246314580455,4.948088528945178,5,4.475002288818359,7.005001068115234,-0.7499980926513672,3.450000762939453,5.099998474121094,0,0.09517115301952583,2.0926058054352663,85.68000030517578,-2.183105704860253,85.12999725341797,1.0202852124391621,84.94000244140625,0.09517115301952583 10125,2020-05-12,85.01000213623047,86.41999816894531,84.41999816894531,85.6500015258789,1652800.0,-0.003633351613954061,-1.1977933532311613,-2.0645304193738925,23.54855558965295,29.995165433834508,3.4860592650419733,8.097970488956662,7.950758996313425,9.845227257287732,8.510958115841001,2.0,-3.578324656718962,-6.737997436523443,-16.614657776494553,3.138662903447667,-11.676327606509005,-1.799667266537881,11.212917236710524,21.900174087820364,5.064349027817222,4.938330169985556,5,3.5900001525878906,7.314998626708984,0.12999916076660156,3.759998321533203,4.849998474121094,1,0.10234086259991204,2.5041489066559057,85.31999969482422,2.0926058054352663,85.68000030517578,-2.183105704860253,85.12999725341797,0.10234086259991204 10126,2020-05-13,84.76000213623047,85.12999725341797,83.43000030517578,84.0199966430664,2833100.0,-0.002940830416629958,1.297299805140577,-1.156259685764013,25.64493814868628,28.61525579852281,2.677238823689379,7.792133879896809,7.956550743106874,10.087542647728583,9.589113384776072,1.6999969482421875,-4.022447009936258,-6.381497573852542,-16.417119358543914,3.6541242108388303,-11.399308466198235,-1.3636866815068487,10.205625452004313,36.04338620837951,17.637727267843033,5.017810892345688,5,2.029998779296875,7.454998016357422,2.1324996948242188,4.009998321533203,3.30999755859375,2,0.07751297226567533,-1.1977933532311613,85.01000213623047,2.5041489066559057,85.31999969482422,2.0926058054352663,85.68000030517578,0.07751297226567533 10127,2020-05-14,84.70999908447266,85.41000366210938,81.5199966430664,84.23999786376953,2139000.0,-0.0005899368864744625,3.1604122298107757,0.63513207002495,26.40627135831747,27.16859847688413,2.024631125548879,7.0829724930653555,7.542992128325352,10.121189445211655,10.715304823546493,3.8900070190429688,-5.196192981871079,-5.719000625610349,-15.43574948307463,3.997748231853933,-10.577375054342497,-0.8606261968782007,8.871353229795048,64.18514402205616,43.95892082554093,4.8583744287321435,5,1.0999984741210938,6.549999237060547,3.167501449584961,4.060001373291016,3.1399993896484375,3,0.06610788023426606,1.297299805140577,84.76000213623047,-1.1977933532311613,85.01000213623047,2.5041489066559057,85.31999969482422,0.06610788023426606 10128,2020-05-15,84.80000305175781,85.19000244140625,81.48999786376953,84.33999633789062,5130800.0,0.0010624951984170572,4.96772288192949,0.9787351470683722,30.281727662215147,27.094955917776392,1.5207859168185678,6.080825222810006,6.984138454018762,10.004488579999588,11.68398262001247,3.7000045776367188,-5.987560669678217,-4.851996994018549,-13.676071949106216,3.972077961069118,-9.264034471562383,-0.43995951647471543,7.092759468541715,67.14006050898736,42.616500363275996,4.412037477543832,5,0.9299964904785156,6.444995880126953,3.1274967193603516,3.9699974060058594,2.2899932861328125,4,0.0668631835482909,3.1604122298107757,84.70999908447266,1.297299805140577,84.76000213623047,-1.1977933532311613,85.01000213623047,0.0668631835482909 10129,2020-05-18,87.62000274658203,88.1500015258789,86.0,86.95999908447266,1762700.0,0.033254712185600166,1.5,1.434769628818788,28.6486585561436,26.32207555280239,-1.6866509053440524,2.751341429725585,3.6987258781573473,7.195794031507148,12.624524136845405,3.3499984741210938,-6.012683266194358,-1.618997573852539,-9.976598686544946,6.738603538839868,-5.797798130198743,2.5598029824936646,2.6083174286726916,92.04206474671798,67.84689494573908,4.178800556346201,5,-1.9450035095214844,3.6249961853027344,1.599996566772461,1.1499977111816406,-0.8300018310546875,0,0.03652130618504246,4.96772288192949,84.80000305175781,3.1604122298107757,84.70999908447266,1.297299805140577,84.76000213623047,0.03652130618504246 10130,2020-05-19,86.69000244140625,87.83999633789062,86.38999938964844,87.19000244140625,1328100.0,-0.010614018215287735,-1.6363434595644333,-0.7575715540759236,29.51734648207561,26.831948705659237,-1.3518721399224631,3.178809808813625,4.218669877491067,8.129570957612216,13.62288062388936,1.4499969482421875,-5.99100097034723,-2.126498031616208,-10.07224281080235,5.8192467475699345,-6.099370421209272,1.8463743579768561,2.140186164010842,78.07810387884619,52.39897715534888,3.972872389593069,5,-1.8700027465820312,4.554996490478516,2.529996871948242,2.079998016357422,-1.4800033569335938,1,0.04302682688306714,1.5,87.62000274658203,4.96772288192949,84.80000305175781,3.1604122298107757,84.70999908447266,0.04302682688306714 10131,2020-05-20,87.30000305175781,87.81999969482422,86.20999908447266,87.02999877929688,1428800.0,0.007036573920549349,1.4580207799468854,-0.540008544921875,38.40115012633967,28.699704506058,-1.7789803359352732,1.9521947772268078,3.2075628738646884,7.52485674750352,14.793128238924902,1.6100006103515625,-5.766551409280368,-1.061497497558591,-8.177681617752924,6.054686622635742,-4.6195895576557575,2.4965945625385757,-5.810005187988281,87.23726716612825,57.39978151075215,3.5580920600971635,5,-2.4800033569335938,3.944995880126953,2.079996109008789,1.4699974060058594,-1.7600021362304688,2,0.029324140539559895,-1.6363434595644333,86.69000244140625,1.5,87.62000274658203,4.96772288192949,84.80000305175781,0.029324140539559895 10132,2020-05-21,86.68000030517578,87.83999633789062,86.55000305175781,87.0,1324400.0,-0.007101978521288799,-3.4482971810420806,-1.1851653009324667,42.902721027181066,30.38997230064279,-1.0236336245378652,2.071156963708674,3.5592794299832207,8.137652712880481,15.81669352808227,1.2899932861328125,-5.809752001947587,-1.2960002899169893,-7.8502725577376395,5.258271977903661,-4.573136423827307,1.9811358439933286,-5.063402404785151,77.92792173574358,43.259592088398335,3.2771361339103224,5,-1.8600006103515625,4.564998626708984,2.7049999237060547,2.0900001525878906,0.29000091552734375,3,0.016035987364497517,1.4580207799468854,87.30000305175781,-1.6363434595644333,86.69000244140625,1.5,87.62000274658203,0.016035987364497517 10133,2020-05-22,86.13999938964844,87.05999755859375,85.62999725341797,86.88999938964844,902600.0,-0.006229821338557429,1.6238625864434304,2.3437522351763107,38.79174255118756,31.571456833533258,-0.45988126872153146,2.1188641344255927,4.006490060041813,8.669468994631814,16.672035590770165,1.4300003051757812,-5.099139088577061,-1.4545013427734403,-7.4534919750913815,4.544489289544501,-4.453996658932411,1.5449939733855302,-4.274465551757814,20.23814569696823,-16.50531938498815,2.999495316158968,5,-1.3199996948242188,5.104999542236328,4.397500991821289,2.6300010681152344,1.5100021362304688,4,0.019851394202333283,-3.4482971810420806,86.68000030517578,1.4580207799468854,87.30000305175781,-1.6363434595644333,86.69000244140625,0.019851394202333283 10134,2020-05-26,85.69000244140625,88.37000274658203,85.45999908447266,86.75,1380200.0,-0.005224018474932368,-2.8289414244842646,1.413330078125,34.32716260380522,32.769079835105735,0.053775078721159275,2.223708758232732,4.105743597485628,9.107623395017328,17.27893081745996,2.910003662109375,-4.3051061730199365,-1.6129985809326115,-7.370567966815329,4.144570804950106,-4.491783273873963,1.2657861120087404,-3.5854901035156246,7.9038854805725975,-29.630118695835527,2.8787846929413567,5,-0.7600021362304688,5.139995574951172,5.73499870300293,3.079998016357422,3.6399993896484375,1,0.016337890729337667,1.6238625864434304,86.13999938964844,-3.4482971810420806,86.68000030517578,1.4580207799468854,87.30000305175781,0.016337890729337667 10135,2020-05-27,85.9000015258789,86.93000030517578,84.5199966430664,86.7300033569336,1430900.0,0.0024506836094007056,2.9187187534890646,0.7830223988023263,56.015029327265516,36.14353441050343,-0.018663797201355692,1.3895107465437775,3.757493259937874,8.91179150407909,18.002216522218202,2.410003662109375,-3.829493606930555,-0.9614994049072294,-5.55829971427859,3.635300904464131,-3.2598995595929097,1.3369007497784509,-3.4195597634667934,35.844225845573376,-6.087718075418849,2.298400154685679,5,-0.970001220703125,3.8249969482421875,5.524999618530273,2.8699989318847656,4.269996643066406,2,0.010360877460291018,-2.8289414244842646,85.69000244140625,1.6238625864434304,86.13999938964844,-3.4482971810420806,86.68000030517578,0.010360877460291018 10136,2020-05-28,88.97000122070312,89.33000183105469,86.9000015258789,87.51000213623047,1705300.0,0.035739227477188384,1.2293577660575985,-1.7590311609522935,67.67956286272089,40.72945568877047,-2.714088172828639,-2.1315893068610876,0.26677870637104206,5.864853459495308,18.713937918086593,3.4300003051757812,-3.2495507441200573,2.3255001068115178,-1.2958142359509424,5.946814449573978,0.5148429354302806,4.136157278192755,-6.13618579924082,92.5155878989368,44.02802443145108,1.8106571713812323,5,-3.5600013732910156,0.7549972534179688,2.5449981689453125,-0.20000076293945312,0.970001220703125,3,-0.04226145987008845,2.9187187534890646,85.9000015258789,-2.8289414244842646,85.69000244140625,1.6238625864434304,86.13999938964844,-0.04226145987008845 10137,2020-05-29,91.7300033569336,91.95999908447266,88.22000122070312,88.54000091552734,2355900.0,0.031021716290459356,1.049317324816267,2.184934549159982,73.14460467266588,45.49199757882055,-4.887561692583404,-5.057981437924568,-2.957273538482056,3.1430786821734102,18.885219740992465,3.7399978637695312,-2.439040903765445,5.026502227783197,1.1107882418163086,8.942216213750086,3.068645234799746,6.984359220766649,-8.376493022703897,96.90866059049854,42.516083078399305,1.9578569929834464,5,-3.4900054931640625,-2.2150039672851562,1.0574970245361328,-2.960002899169922,-3.0300064086914062,4,-0.06748067387853607,1.2293577660575985,88.97000122070312,2.9187187534890646,85.9000015258789,-2.8289414244842646,85.69000244140625,-0.06748067387853607 10138,2020-06-01,93.12999725341795,93.75,90.87999725341795,91.63999938964844,1667100.0,0.015262115395731524,1.1025635293032772,0.46708361236008356,77.6753976639238,50.93941303524058,-5.5671267608088755,-6.419292607727911,-4.359417911670761,1.795429610194887,18.91464627345318,2.8700027465820455,-1.627939867526095,6.192996215820301,1.381715626516879,11.004276805123723,3.787355921168583,8.59863651047202,-8.915838044163962,93.28274625039764,33.891966205085566,2.4056402946517137,6,-3.9949989318847514,-4.414997100830064,-0.622495651245103,-4.359996795654283,-4.389999389648423,0,-0.06614405899693887,1.049317324816267,91.7300033569336,1.2293577660575985,88.97000122070312,2.9187187534890646,85.9000015258789,-0.06614405899693887 10139,2020-06-02,93.97000122070312,94.0199966430664,92.4499969482422,93.66000366210938,1560800.0,0.009019692817121117,6.658751721314457,0.20805235103458009,80.60107509790791,56.61538288144416,-6.047630856385183,-7.2356928261663,-4.66573266588712,1.011270362801497,18.970587316229338,1.5699996948242045,-0.763866899138506,6.7825000762939425,1.087246951741534,12.477753200846351,3.934873514017738,9.630126638570147,-8.611541116559607,99.47373239617599,33.88075733561533,2.847626562276201,6,-4.700004577636719,-5.255001068115234,-2.4025020599365234,-5.200000762939453,-6.5,1,-0.06725550295546678,1.1025635293032772,93.12999725341795,1.049317324816267,91.7300033569336,1.2293577660575985,88.97000122070312,-0.06725550295546678 10140,2020-06-03,93.95999908447266,94.91000366210938,93.3499984741211,93.97000122070312,1505400.0,-0.0001064396733057027,-1.536586878717769,-0.032265209686946246,81.944413538352,61.45352326055665,-5.473530304844488,-7.252570671114896,-4.007992777691612,1.0630959616244127,19.112553194936115,1.5600051879882812,0.015890318385373803,6.553498077392575,0.175014282287151,12.931981872498,3.3642561798398702,9.74273997494528,-7.388923864879928,88.13977123252312,18.031992687017436,3.189241897552711,6,-4.244998931884766,-5.244998931884766,-3.589998245239258,-5.189998626708984,-5.909996032714844,2,-0.04927625903077615,6.658751721314457,93.97000122070312,1.1025635293032772,93.12999725341795,1.049317324816267,91.7300033569336,-0.04927625903077615 10141,2020-06-04,92.56999969482422,94.16999816894531,91.1500015258789,93.41999816894531,1283600.0,-0.014793522809624426,1.57021157785721,84.9816933638444,74.9682270243336,65.01635726024026,-3.6401699032548294,-5.545987957092208,-2.2735100159631543,2.4784786547518536,18.439736568135814,3.0199966430664062,0.6283202965500436,4.781998825073245,-1.881669745071875,11.445667395218365,1.450164540000685,8.113833110145805,-4.664695924428827,65.02237498745541,-5.593556636083093,3.3318342850725573,6,-2.854999542236328,-3.854999542236328,-2.1999988555908203,-3.799999237060547,-4.849998474121094,3,-0.025926342592535345,-1.536586878717769,93.95999908447266,6.658751721314457,93.97000122070312,1.1025635293032772,93.12999725341795,-0.025926342592535345 10142,2020-06-05,92.8499984741211,94.37000274658205,92.69000244140624,93.0999984741211,1704700.0,0.0030247248592409903,-4.89481997055261,0.29411817504555204,75.2667773639269,69.06913890610019,-3.2999377049056875,-5.499954661471236,-2.215755370842629,2.2080255096589383,17.747237302657634,1.8000030517578267,1.3329171629659982,4.675997543334958,-2.229380832522253,11.581375919192169,1.2233083554063597,8.128686731263556,-3.8239427210514663,48.883327243710674,-21.25636473731152,3.4526891879286024,6,-3.134998321533203,-4.649997711181641,-1.9099979400634766,-4.079998016357422,-4.75,4,-0.031340830161951105,1.57021157785721,92.56999969482422,-1.536586878717769,93.95999908447266,6.658751721314457,93.97000122070312,-0.031340830161951105 10143,2020-06-08,95.27999877929688,95.81999969482422,91.6500015258789,92.5199966430664,1608800.0,0.026171247658696162,1.171871802462464,-11.040008544921875,74.64606042931788,73.54901644226825,-4.802073205495859,-7.561556041529698,-4.467196316675825,-0.20299199044490024,17.154614442956344,4.1699981689453125,1.8932249694315715,6.625997924804693,-0.8596705958831734,14.11166644549256,2.883163664460753,10.368832185148634,-5.3125113607808885,88.4368066968793,20.197336018443238,3.742834260343934,6,-5.1100006103515625,-6.625,-3.214998245239258,-6.509998321533203,-7.819999694824219,0,-0.06905963387233416,-4.89481997055261,92.8499984741211,1.57021157785721,92.56999969482422,-1.536586878717769,93.95999908447266,-0.06905963387233416 10144,2020-06-09,93.44000244140624,95.02999877929688,92.25,94.7300033569336,1571700.0,-0.019311464750883744,1.9418104753254617,-0.4673912743014047,70.5167211314324,75.16031553162013,-1.952450396779767,-5.356678149112,-2.5404873473760574,1.6261600236064169,16.315055093441423,3.029998779296875,2.415693311965015,4.380001449584952,-3.224164762152782,11.984167661322687,0.5779183437160924,8.182084555453812,-2.419062813154767,49.036441400672125,-17.216660891441755,3.802083105868865,6,-2.0800018310546733,-4.785003662109361,-1.6225032806396342,-4.670001983642564,-5.680000305175767,1,-0.050299705210131496,1.171871802462464,95.27999877929688,-4.89481997055261,92.8499984741211,1.57021157785721,92.56999969482422,-0.050299705210131496 10145,2020-06-10,93.70999908447266,95.08000183105469,93.19000244140624,93.6500015258789,1007800.0,0.0028895187929358634,-2.857158427403576,-0.04650970233553884,69.89447183587177,75.4064165286369,-1.1153889534310082,-5.208517340305548,-2.809757075495938,1.330652247791619,15.630928896893204,1.8899993896484517,3.108154582523696,4.214998245239258,-3.4090133679559074,11.839009858434423,0.4029924386416752,8.02700405183684,-2.05999755859375,54.81795636703447,-8.41806481002007,3.8120058065975826,6,-1.6899986267089844,-5.055000305175781,-1.8425006866455078,-4.939998626708984,-3.1800003051757812,2,-0.06658838890975372,1.9418104753254617,93.44000244140624,1.171871802462464,95.27999877929688,-4.89481997055261,92.8499984741211,-0.06658838890975372 10146,2020-06-11,91.33000183105469,92.86000061035156,90.37000274658205,92.7699966430664,1723600.0,-0.025397473873333132,2.0740662249160358,-24.00089013224822,63.01064572388572,74.28042108988356,1.8266737626656635,-2.435968526968253,-0.3354590435429401,3.667048019299841,14.54426486057141,3.339996337890611,3.911807826831023,1.5065010070800753,-5.818799751885564,8.831801766045714,-2.1561493724027514,5.169151386562902,4.489997863769531,17.614671963849034,-41.9551214111664,3.662650379482821,6,1.7649993896484375,-2.6750030517578125,0.4324970245361328,-2.5600013732910156,-1.19000244140625,3,-0.03591370539293681,-2.857158427403576,93.70999908447266,1.9418104753254617,93.44000244140624,1.171871802462464,95.27999877929688,-0.03591370539293681 10147,2020-06-12,90.30999755859376,93.12000274658205,89.27999877929688,93.0500030517578,2206700.0,-0.011168337370098369,1.6666649006060956,1.9027884477834742,61.36239849989816,72.46786562721402,2.932445349084915,-1.0276010403590163,0.9175545824056286,4.6171179480077456,13.158507709520318,3.8400039672851705,4.440874780776312,0.20649681091309446,-6.712674543969555,7.125668165795744,-3.2530888665282305,3.6660824883544194,5.401002197265612,15.749214604105857,-46.780064852090625,3.459585677441325,6,2.2400016784667827,-1.6549987792968892,0.285001754760728,-1.5399971008300923,0.8300018310546733,4,-0.02867895479910998,2.0740662249160358,91.33000183105469,-2.857158427403576,93.70999908447266,1.9418104753254617,93.44000244140624,-0.02867895479910998 10148,2020-06-15,90.47000122070312,91.66999816894531,88.16000366210938,88.94999694824219,1653400.0,0.0017717159388199732,-1.2645192728919428,-0.5547449726846005,63.23366396863753,70.53815327951733,2.6322502075421284,-0.7810896320968226,0.8524752356018297,4.378458682242709,11.806864651739959,3.5099945068359375,4.6093269619742046,0.083000564575201,-6.370162168059508,6.53616329720991,-3.1435808017421607,3.3095819308925627,4.983758496093756,33.38147644258438,-34.568047861233374,3.2265813663173573,6,1.5200004577636719,-1.81500244140625,0.11999893188476562,-1.7000007629394531,2.9899978637695312,0,-0.02619655924177966,1.6666649006060956,90.30999755859376,2.0740662249160358,91.33000183105469,-2.857158427403576,93.70999908447266,-0.02619655924177966 10149,2020-06-16,90.81999969482422,93.0,90.37000274658205,92.37999725341795,1705600.0,0.0038686688338520625,-1.1382165763128318,-1.0263112984992127,63.51648075254348,68.49060519220527,1.9986092411673297,-0.9265658756727362,0.6924019544855469,3.9435368437242744,11.164410880947461,2.6299972534179545,4.454968679767134,0.27299919128418537,-6.04864167945756,6.594640062025931,-2.8878212440866946,3.4338196266550653,4.196134658691406,38.43925919882516,-32.18457079704746,3.160820435370875,6,1.1700019836425781,-2.1650009155273438,-0.2349987030029297,-2.049999237060547,2.970001220703125,1,-0.0369962631759736,-1.2645192728919428,90.47000122070312,1.6666649006060956,90.30999755859376,2.0740662249160358,91.33000183105469,-0.0369962631759736 10150,2020-06-17,90.41999816894531,91.18000030517578,89.33000183105469,91.16000366210938,1430800.0,-0.004404333045837983,3.743593254822176,0.47436323799836105,54.668374314926496,66.23506600227115,2.060318461252237,-0.24537507372666312,1.0872018418669143,4.251275364300966,10.596570657293741,1.8499984741210938,4.0642319055861265,-0.31350212097167685,-6.370581194755303,5.743576952811949,-3.34204165786349,2.7150374159201363,4.184768343085935,45.56441379013303,-21.369468576793594,3.0285395368918135,6,1.5700035095214844,-1.7649993896484375,0.6400032043457031,-1.6499977111816406,3.1699981689453125,2,-0.029418227013727316,-1.1382165763128318,90.81999969482422,-1.2645192728919428,90.47000122070312,1.6666649006060956,90.30999755859376,-0.029418227013727316 10151,2020-06-18,89.86000061035156,90.30999755859376,88.61000061035156,89.9800033569336,1431300.0,-0.0061932931866180985,3.3590159925660243,0.16216466997958637,42.98573308325545,62.64828330441876,2.4534868100995766,0.5441431847254421,1.748860668936203,4.72216176064984,10.031694113916977,1.80999755859375,3.4951353882836855,-1.0014995574951229,-6.857947229385886,4.85494811439564,-3.929723393440497,1.9267242784502514,4.358080130684371,34.27413834740506,-27.675623239672092,2.9282238359453814,6,2.1300010681152344,-1.2050018310546875,0.6025009155273438,-1.0900001525878906,3.4799957275390625,3,0.007456022305748045,3.743593254822176,90.41999816894531,-1.1382165763128318,90.81999969482422,-1.2645192728919428,90.47000122070312,0.007456022305748045 10152,2020-06-19,88.06999969482422,90.9800033569336,87.88999938964844,90.9800033569336,3852600.0,-0.01991988541474754,1.1237113942635415,24.249475491131033,31.559777301774844,57.86091851246953,3.9047676984603754,2.575674899641797,3.4786827186101874,6.411738071813005,9.516927123869591,3.0900039672851562,2.8254605815880467,-2.8610004425048885,-8.538774852824517,2.81677396781474,-5.69988764766471,-0.022113237345067205,5.784596421476124,3.522510443758977,-52.21399428897402,2.8388872051598146,6,3.4150009155273438,0.5849990844726562,1.4325008392333984,0.7000007629394531,6.510002136230469,4,0.02350402750081848,3.3590159925660243,89.86000061035156,3.743593254822176,90.41999816894531,-1.1382165763128318,90.81999969482422,0.02350402750081848 10153,2020-06-22,87.8499984741211,88.33000183105469,87.01000213623047,87.83000183105469,2243300.0,-0.0024980268135058603,1.693867700523935,-0.006871690000524356,26.641208170092426,52.98586151676509,3.3078418672289445,3.0887134473242384,3.440635459452352,6.525982064128584,8.841561881134583,1.3199996948242188,2.2958398960637965,-3.166501617431635,-8.586134717263178,2.2531314823999082,-5.8763181673474065,-0.45668506751586335,5.527429904047096,14.023316151268403,-34.68613506859046,2.7098165499157747,6,3.1950035095214844,0.8050003051757812,0.6849994659423828,0.9200019836425781,7.120002746582031,0,0.03745021027514883,1.1237113942635415,88.06999969482422,3.3590159925660243,89.86000061035156,3.743593254822176,90.41999816894531,0.03745021027514883 10154,2020-06-23,87.08999633789062,88.73999786376953,86.3499984741211,88.73999786376953,1611900.0,-0.008651134313387043,1.896966278107357,-82.51392598244945,25.198543308799913,48.01964723597933,3.4334319977532175,4.172925401538862,4.031598919036526,7.144077032044763,8.658340927816761,2.3899993896484375,1.6756205118977903,-3.9965034484863224,-9.156406840375666,1.1633999434030216,-6.576455144430994,-1.4165517525416504,5.650689416083793,15.320860936567056,-27.227707277885777,2.5799516959446755,6,2.6450042724609375,3.0800018310546875,1.3975028991699219,1.6800041198730469,8.10000610351561,1,0.073142760528635,1.693867700523935,87.8499984741211,1.1237113942635415,88.06999969482422,3.3590159925660243,89.86000061035156,0.073142760528635 10155,2020-06-24,86.79000091552734,87.44000244140625,85.95999908447266,86.38999938964844,1812200.0,-0.0034446599492249375,-1.3492076947762957,-0.24242494301078749,27.35109221167633,44.057474623511624,2.9598578490990946,4.788526292153051,4.016638873219449,7.310476524318659,8.264912186804315,1.4800033569335938,0.8316051795876263,-4.340998840332034,-9.324918196571815,0.6429205159077469,-6.832958518451932,-1.8490391622121365,5.183802364864675,16.533886945235583,-22.214688742195502,2.491959678119892,6,2.75,3.3799972534179688,1.6699981689453125,1.9799995422363281,8.47000122070314,2,0.08065445242722258,1.896966278107357,87.08999633789062,1.693867700523935,87.8499984741211,1.1237113942635415,88.06999969482422,0.08065445242722258 10156,2020-06-25,85.20999908447266,86.5999984741211,84.0,86.52999877929688,1416500.0,-0.01820488321681779,2.5616439787839993,-3.299986648610502,22.830722915102072,39.77617733631206,4.001212938435799,6.400554847640208,5.335492383485786,8.730371350724695,8.850867930054854,2.7900009155273438,0.07515546850075339,-5.7330005645751925,-11.308678029922689,-0.15732309922769616,-8.52083929724894,-2.9451618319014443,5.9218716084906475,17.335222099437853,-19.29976931313617,2.787838732673749,6,3.2900009155273438,4.700000762939453,2.822500228881836,3.5600013732910156,8.430000305175781,3,0.09834523346386237,-1.3492076947762957,86.79000091552734,1.896966278107357,87.08999633789062,1.693867700523935,87.8499984741211,0.09834523346386237 10157,2020-06-26,85.54000091552734,86.33999633789062,83.83999633789062,84.91000366210938,2535600.0,0.00387280641474419,1.242164433146646,-0.47727075687079157,9.280942268571295,33.781430480749144,3.2669899450112325,5.884750403715245,4.6760600822579335,8.260514957539698,9.99104741088653,2.5,-0.7398090315452066,-5.093498611450201,-11.151569611633434,0.964572388733032,-8.12253411154181,-2.0644631113585916,4.450770466561835,34.69396016834487,4.421051627664035,3.029035500091615,6,2.8799972534179688,4.289997100830078,2.4924983978271484,3.229999542236328,9.569999694824219,4,0.0911853558438227,2.5616439787839993,85.20999908447266,-1.3492076947762957,86.79000091552734,1.896966278107357,87.08999633789062,0.0911853558438227 10158,2020-06-29,86.97000122070312,86.9800033569336,84.9800033569336,86.02999877929688,1124700.0,0.01671732861667774,3.1666375268219027,1.4920738722373599,21.991344107400735,29.167526409066614,1.439703925730413,4.184118469186444,2.8819656501608506,6.691647752227567,10.605175905243042,2.0,-1.289802423578351,-3.3554985046386747,-9.504824638730867,2.793827629453517,-6.430161571684778,-0.2808354375925717,1.9136306534303174,63.87763077790216,34.491961326275494,3.0746630670460973,6,0.5399971008300781,2.859996795654297,1.0624980926513672,1.7999992370605469,6.339996337890639,0,0.0875014430670149,1.242164433146646,85.54000091552734,2.5616439787839993,85.20999908447266,-1.3492076947762957,86.79000091552734,0.0875014430670149 10159,2020-06-30,87.6500015258789,88.0999984741211,86.5999984741211,87.08000183105469,1742900.0,0.007818791487080201,1.040825223822499,0.6063810791507045,24.665576267748165,25.833882181602355,0.29362946848893046,3.168830505127005,1.982047147437072,5.8770813074245325,11.002256254918846,1.5,-1.7548162748688299,-2.3594982147216825,-8.36819868197918,3.649202252535815,-5.363848448350424,0.6448520189070592,-3.8100051879882812,89.43669665291824,60.65450296498043,3.004350233628748,6,-0.24000167846679688,2.1799964904785156,0.38249778747558594,1.1199989318847656,5.339996337890611,1,0.08351397110544223,3.1666375268219027,86.97000122070312,1.242164433146646,85.54000091552734,2.5616439787839993,85.20999908447266,0.08351397110544223 10160,2020-07-01,89.33000183105469,89.62000274658203,87.4800033569336,87.58000183105469,1285000.0,0.01916714519029128,-1.194874603857741,3.0701770823573504,41.11901303094033,25.626468842456234,-1.7402529356909753,1.1849293702204164,0.12097215095408842,4.073312937083827,10.956348410501171,2.1399993896484375,-2.261368020168561,-0.447998046875,-6.165555766457672,5.269559672707672,-3.306776906666329,2.410780812916329,-5.404805450439454,94.98268868540926,62.11155817031959,2.858778859791334,7,-1.9200019836425781,0.4999961853027344,-1.450002670288086,-0.5600013732910156,5.040000915527358,2,0.06559946815443118,1.040825223822499,87.6500015258789,3.1666375268219027,86.97000122070312,1.242164433146646,85.54000091552734,0.06559946815443118 10161,2020-07-02,90.16999816894531,90.86000061035156,89.66999816894531,89.81999969482422,979900.0,0.009403294757334368,-2.6615373780766927,0.19999912806919642,49.36823390562957,27.605186242884535,-2.8291691136122097,0.16433759736638365,-0.9346912647381771,3.1069493756559154,11.430334479460896,1.529998779296875,-2.816658181675038,0.5119983673095732,-5.057658413782164,6.08165514840131,-2.2728300232362955,3.2968267578554418,-6.017009533691407,90.17091137518123,52.85644606951697,2.7848283905458677,7,-2.8199996948242188,-0.3400001525878906,-2.842498779296875,-1.3999977111816406,3.5600051879882812,3,0.0564489749433994,-1.194874603857741,89.33000183105469,1.040825223822499,87.6500015258789,3.1666375268219027,86.97000122070312,0.0564489749433994 10162,2020-07-06,89.94000244140625,91.62000274658205,89.0199966430664,90.87000274658205,1000200.0,-0.0025506901653489233,1.139922450197001,-2.6571553133515393,47.62332255866083,29.936532286058803,-2.5770189583360406,0.17407036658326547,-0.8626834831237034,3.2071591545465026,11.770912550499894,2.600006103515639,-3.164055994714019,0.42750244140624716,-4.939401600947036,5.794406483759531,-2.2559495797704017,3.110954462582896,-5.384593087646479,74.69878825900402,35.363069567641546,2.683452021176645,7,-2.210002899169922,-0.11000442504882812,-2.3725032806396484,-1.1700019836425781,0.9599990844726562,0,0.04113850175457401,-2.6615373780766927,90.16999816894531,-1.194874603857741,89.33000183105469,1.040825223822499,87.6500015258789,0.04113850175457401 10163,2020-07-07,88.69999694824219,89.62999725341797,88.2699966430664,88.94000244140625,1359700.0,-0.013787029792131644,-1.472714662227771,0.258070338072303,41.19600255242515,31.714027757572715,-1.3452263178176622,0.944255649219258,0.2216553223720723,4.299908950725438,11.813042336855943,1.6700057983398438,-3.316679104250653,-0.48350296020507244,-5.118579251731234,4.151573331321089,-2.801041105968153,1.8340351855580082,-3.579420123056636,41.83260332349506,2.2850290825984345,2.3175381457630833,7,-0.9699974060058594,1.1300010681152344,0.17750167846679688,0.07000350952148438,3.5699996948242188,1,0.07226610916175913,1.139922450197001,89.94000244140625,-2.6615373780766927,90.16999816894531,-1.194874603857741,89.33000183105469,0.07226610916175913 10164,2020-07-08,88.73999786376953,89.16999816894531,88.16000366210938,88.5,1230600.0,0.0004509686234903665,-1.1956628104656466,-0.9999682115836989,42.808218059586345,33.431486185118274,-1.258953125432413,0.5629510637485282,0.09577834589893541,4.104045098871637,11.871878777223614,1.0099945068359375,-3.1432600533046013,-0.20850181579589844,-4.38923597905702,3.972232347465223,-2.298868897426459,1.8818652658346622,-3.0994669648722635,30.434654410490868,-8.006824607026726,2.0903670816305624,7,-1.0099983215332031,1.0900001525878906,0.18500137329101562,-1.0349960327148438,2.7000045776367045,2,0.05149875822444727,-1.472714662227771,88.69999694824219,1.139922450197001,89.94000244140625,-2.6615373780766927,90.16999816894531,0.05149875822444727 10165,2020-07-09,87.47000122070312,88.55999755859375,86.11000061035156,88.30000305175781,1396000.0,-0.014311434230774522,2.629649723644502,-3.4583717455574274,40.35512708884705,35.37864220442327,0.1314709886028993,1.413989269112335,1.1598869345535832,5.198673109144096,12.174549745437366,2.6299972534179688,-2.9119195772860706,-1.1664985656738338,-4.738030998862456,2.4050338675147884,-2.952264782268145,0.6192676509204773,4.1500015258789205,24.682397152062986,-13.696073321020112,1.7857662165943105,7,0.2599983215332031,2.359996795654297,1.5224971771240234,-0.970001220703125,3.7399978637695312,3,0.0631073118329839,-1.1956628104656466,88.73999786376953,-1.472714662227771,88.69999694824219,1.139922450197001,89.94000244140625,0.0631073118329839 10166,2020-07-10,88.05000305175781,88.47000122070312,87.37000274658203,87.69000244140625,1341800.0,0.006630865702073496,-1.1999969482421875,-0.43373471826454635,49.91056957727832,39.89304523872405,-0.0036998304814090943,0.6067681689595901,0.4222697902524999,4.428768218152129,12.992968115444695,1.0999984741210938,-2.5504739423222986,-0.4224967956542969,-3.767292098389177,2.9222985070805834,-2.094894447021744,1.2499008557131503,3.459799652099619,35.208742091948615,-7.26570161354816,1.6723976513674421,7,0.25,1.7799949645996094,1.1649971008300781,-3.545001983642578,4.069999694824233,4,0.07177739325130061,2.629649723644502,87.47000122070312,-1.1956628104656466,88.73999786376953,-1.472714662227771,88.69999694824219,0.07177739325130061 10167,2020-07-13,87.72000122070312,88.81999969482422,87.4000015258789,88.02999877929688,1678100.0,-0.0037478911938334525,-1.989479432692462,-0.8611028694951892,49.42428147530448,42.941149390713356,0.7465642230989005,0.7723857573709552,0.6765484567753219,4.572524568920215,13.468939750041633,1.4199981689453125,-2.222956508126103,-0.6229988098144474,-3.8672914981088837,2.621293878479989,-2.2451451539616727,0.9991475343327778,3.681805441284183,45.73869732299029,-0.32079975545509853,1.6221463441472213,7,1.1450004577636719,2.109996795654297,1.4949989318847656,-3.2150001525878906,4.1999969482421875,0,0.06851347529179042,-1.1999969482421875,88.05000305175781,2.629649723644502,87.47000122070312,-1.1956628104656466,88.73999786376953,0.06851347529179042 10168,2020-07-14,88.0999984741211,88.61000061035156,87.05999755859375,87.91999816894531,2166800.0,0.004331933973209745,1.5833285649799411,-0.5806507186454026,54.62879240836506,46.270395628559676,0.6076104514796441,0.2168479692818721,0.2910597754884634,4.006920110999346,13.68676768584175,1.5500030517578125,-1.6216555458367026,-0.12450141906738565,-3.2109705827488426,2.9619677446140713,-1.667736000908107,1.4187331627733357,3.195972066833505,65.03266181310462,14.46179092954521,1.543234581840727,7,0.7650032043457031,1.7299995422363281,0.8575019836425781,-2.454998016357422,3.6200027465820312,1,0.03178210102444323,-1.989479432692462,87.72000122070312,-1.1999969482421875,88.05000305175781,2.629649723644502,87.47000122070312,0.03178210102444323 10169,2020-07-15,87.45999908447266,89.23999786376953,87.16000366210938,88.77999877929688,1353400.0,-0.007264465388571284,-1.1666713026063253,-7.3333192048488955,52.97776963975694,47.58803525176152,1.3609411501236508,0.6242221190911437,0.9018987065478257,4.45395001381209,14.2717619058389,2.0799942016601562,-0.8858295618767329,-0.5965007781982479,-3.4447042222310102,2.2517026658345145,-2.020602500214636,0.8276009438181404,3.7322520578698857,43.13097951274207,-11.260153008571969,1.4241017220163839,7,1.4050025939941406,2.0,1.9524993896484375,1.69000244140625,3.8300018310546875,2,0.054996542521662306,1.5833285649799411,88.0999984741211,-1.989479432692462,87.72000122070312,-1.1999969482421875,88.05000305175781,0.054996542521662306 10170,2020-07-16,87.76000213623047,88.37999725341797,87.08999633789062,87.69000244140625,1343000.0,0.003430174421429566,-1.0314784666862906,-0.053030084096754616,62.78837883421029,49.079162466048274,0.9105694003964402,0.12092078886382751,0.5556324327612003,3.971620579990116,14.585094283374955,1.2900009155273438,-0.4151782067827128,-0.1634979248046875,-2.786523750536631,2.459527900927256,-1.475010837670652,1.148014988061277,3.3306039954722593,32.110297231370104,-25.854131923071314,1.3115129128659702,7,1.1049995422363281,1.6999969482421875,2.24749755859375,2.9199981689453125,4.229995727539048,3,0.041932545756588224,-1.1666713026063253,87.45999908447266,1.5833285649799411,88.0999984741211,-1.989479432692462,87.72000122070312,0.041932545756588224 10171,2020-07-17,90.52999877929688,91.01000213623048,88.08999633789062,88.20999908447266,1777700.0,0.03156331558386394,-1.2812499068679424,33.14299727520436,70.10475205074624,51.57709907627999,-2.0148766853190807,-2.7366153299884104,-2.0798097425258675,1.0560675531180408,14.565561092241289,3.250000000000014,0.07530877970408767,2.5729988098144503,-0.16859552484203277,5.314593144470933,1.2022016424862159,3.9437959771426847,-4.4199981689453125,87.84803036302324,25.827177982048696,1.3707971673282384,7,-1.9699974060058594,-2.049999237060547,-0.19249916076660156,0.25,1.709999084472642,4,0.007511325685903847,-1.0314784666862906,87.76000213623047,-1.1666713026063253,87.45999908447266,1.5833285649799411,88.0999984741211,0.007511325685903847 10172,2020-07-20,90.13999938964844,91.08999633789062,89.66999816894531,90.0999984741211,1382400.0,-0.004307957526865969,-2.1555461365659307,0.01724177620220529,63.94019142608677,54.104231173353504,-1.7807937811530223,-2.301589027726095,-1.5631385281942727,1.298681116080843,14.344774296759343,1.4199981689453125,0.19709870632456727,2.0794994354248075,-0.8311375069439038,4.990136377793519,0.6241809642404519,3.534817906609163,-3.931998748779293,76.42686759304836,14.036085326824917,1.4553184711843536,7,-1.5400009155273438,-1.6599998474121094,0.7350006103515625,0.6399993896484375,2.1399993896484375,0,0.021965868319730575,-1.2812499068679424,90.52999877929688,-1.0314784666862906,87.76000213623047,-1.1666713026063253,87.45999908447266,0.021965868319730575 10173,2020-07-21,91.13999938964844,91.7300033569336,90.0999984741211,90.37999725341795,1515400.0,0.01109385407999941,-1.469704938878132,18.999618539004743,64.92728576826863,56.56190536320709,-2.6801246366472355,-3.206891687757931,-2.4399658725092053,0.23113861764649357,13.94996597953693,1.6300048828125,0.16433717289977778,2.914999389648443,-0.30136946185199065,6.131368241148877,1.3068149638982334,4.523183815398653,-4.73671892089844,87.28441649196365,27.145106952046675,1.6081844257502145,7,-2.2199974060058594,-2.720001220703125,-0.5375003814697266,-0.3600006103515625,0.9000015258789062,1,0.008558248678082192,-2.1555461365659307,90.13999938964844,-1.2812499068679424,90.52999877929688,-1.0314784666862906,87.76000213623047,0.008558248678082192 10174,2020-07-22,93.45999908447266,93.79000091552734,90.5,90.94000244140624,1173300.0,0.025455340249735947,1.0691827671667358,3.3157757365858123,66.74776640552633,59.49442084283812,-4.760834540617552,-5.296765900278871,-4.595689087891003,-2.0920247731957318,13.617968344331272,3.2900009155273438,0.22864970624739556,4.916498947143552,0.9901501370189862,8.842847757268117,2.953324542081262,6.879673352205842,-6.737115242431642,95.07460290167312,37.717538213464266,1.9631744050622841,7,-3.0349998474121094,-4.645000457763672,-3.1374988555908203,-2.6800003051757812,-1.1100006103515625,2,-0.018617567738224094,-1.469704938878132,91.13999938964844,-2.1555461365659307,90.13999938964844,-1.2812499068679424,90.52999877929688,-0.018617567738224094 10175,2020-07-23,93.79000091552734,94.37999725341795,93.18000030517578,93.27999877929688,1321500.0,0.0035309419461519997,-2.380277452423639,0.20238206968795014,65.3130407785339,61.20580653186651,-4.581902316515382,-5.3497404905624535,-4.744199087420725,-2.508887401084138,13.227320958901172,1.1999969482421733,0.5067627584840579,4.896500778198245,0.41900072280036227,9.374000833596128,2.6577507504993036,7.135250805897186,-6.5017477076074215,90.62009138290964,35.86823388040055,2.2387500276989436,7,-3.0700035095214844,-4.680004119873047,-3.467500686645508,-3.0,-0.1699981689452983,3,-0.026655293481142484,1.0691827671667358,93.45999908447266,-1.469704938878132,91.13999938964844,-2.1555461365659307,90.13999938964844,-0.026655293481142484 10176,2020-07-24,93.58999633789062,94.9000015258789,93.0999984741211,94.06999969482422,1232800.0,-0.002132472285791498,-1.4657591513599666,-0.941179110506081,65.47918257470849,62.989684431800285,-3.926299650022088,-4.7323688551063015,-4.353225300244915,-2.3960320690030414,12.341605139622189,1.8000030517578125,0.7737312188635599,4.277496337890625,-0.3155352467017565,8.870527922483006,1.9809805455944343,6.574012130186816,-5.592568725420904,74.95211573331855,21.784730159110907,2.2965157922961876,7,-2.609996795654297,-4.219997406005859,-3.267496109008789,-2.3449974060058594,0.4900054931640625,4,-0.01709582793811193,-2.380277452423639,93.79000091552734,1.0691827671667358,93.45999908447266,-1.469704938878132,91.13999938964844,-0.01709582793811193 10177,2020-07-27,93.33999633789062,93.62000274658205,92.55999755859376,93.45999908447266,1389200.0,-0.0026712256628093067,3.8180951225006856,0.2500039736151951,71.48147258575649,64.86220445151045,-3.1237647637679373,-4.077085284398677,-3.9096117467010316,-2.341381960890473,11.263737894266495,1.0600051879882812,1.2059075860060489,3.6374965667724553,-0.9313381777014769,8.206331311246387,1.3530791945354963,5.921913939009414,-4.514259855811801,67.4999125799099,12.365919089195707,2.284417372236964,7,-2.3449974060058594,-3.9699974060058594,-3.017496109008789,-2.0949974060058594,0.25,0,-0.011784856623939799,-1.4657591513599666,93.58999633789062,-2.380277452423639,93.79000091552734,1.0691827671667358,93.45999908447266,-0.011784856623939799 10178,2020-07-28,94.58000183105469,95.19000244140624,92.77999877929688,92.87000274658205,1330800.0,0.013284824746245372,-1.5502589544135128,-14.24966622162872,74.33333439297078,67.23504497964532,-3.7413609348789976,-4.972689029588622,-4.940504362893549,-3.769913314668827,10.619294538172152,2.410003662109361,1.5163415852692879,4.497002029418951,-0.3713828628851843,9.365386921723086,2.0628095832668834,6.931194475571019,-5.025353543719859,86.99359716817871,27.548277654513207,2.434192446152064,7,-3.44000244140625,-5.06500244140625,-4.510002136230469,-3.335002899169922,2.8300018310546875,1,-0.024318069435716794,3.8180951225006856,93.33999633789062,-1.4657591513599666,93.58999633789062,-2.380277452423639,93.79000091552734,-0.024318069435716794 10179,2020-07-29,94.97000122070312,95.41000366210938,94.26000213623048,95.1999969482422,991500.0,0.004123486805858612,2.5384163947510068,-0.1345004974724923,83.72299011610116,69.56111289985542,-3.3011923213238816,-5.044825240568855,-5.2034585217217,-4.357824659744836,10.477890045835196,1.150001525878892,1.9086992098125393,4.521001434326166,-0.6673406985448764,9.709343567197209,1.9268303678906449,7.1151725007616875,-4.626403351798302,84.56135090856517,19.86288509240852,2.5941710664355178,7,-3.220001220703125,-5.345001220703125,-5.120000839233398,-3.7250022888183594,1.3899993896484375,2,-0.03085185076881991,-1.5502589544135128,94.58000183105469,3.8180951225006856,93.33999633789062,-1.4657591513599666,93.58999633789062,-0.03085185076881991 10180,2020-07-30,95.19000244140624,95.55999755859376,94.2300033569336,94.5199966430664,922500.0,0.002316533830423406,-1.1280037109601726,-2.913122802361597,83.17840571324845,71.01374108457787,-2.63333487385583,-5.0628764748892365,-5.261257404293062,-4.738945005636381,10.9961197280593,1.3299942016601705,2.2521431599325865,4.448002624511702,-1.1220813077673313,10.018086556790735,1.6629606583721852,7.233044590651218,-4.03577964558869,87.66682942708238,18.44340533235075,2.7850419661395196,7,-2.5750045776367045,-5.490005493164048,-5.237503051757798,-3.94500350952147,1.2999954223632812,3,-0.02983510762102659,2.5384163947510068,94.97000122070312,-1.5502589544135128,94.58000183105469,3.8180951225006856,93.33999633789062,-0.02983510762102659 10181,2020-07-31,95.26000213623048,95.75,93.95999908447266,94.79000091552734,1042500.0,0.0007353681377131327,1.4689719763856588,0.7014882884114277,85.90474017570848,73.45424650120252,-2.1923759037714063,-4.987716670621126,-5.184562249124582,-4.966183011301155,11.977177425215155,1.7900009155273438,2.7166569580105175,4.263502120971694,-1.6510200310649452,10.178024273008333,1.3062410449533672,7.220763196990021,-3.312739883113224,84.63957715488414,11.931382586875003,2.957261076018322,7,-2.335002899169936,-5.4650039672851705,-5.405002593994155,-4.015003204345717,0.32999420166014204,4,-0.017216033517436724,-1.1280037109601726,95.19000244140624,2.5384163947510068,94.97000122070312,-1.5502589544135128,94.58000183105469,-0.017216033517436724 10182,2020-08-03,93.63999938964844,95.5,92.63999938964844,95.0500030517578,991300.0,-0.017006117050735514,1.47619362168732,-2.999999999999879,73.59452607800814,74.41727320228468,-0.026470891728166634,-3.242554248991283,-3.4136770963516483,-3.4409861453090542,13.031374241527171,2.8600006103515625,3.056284329363365,2.4584995269775334,-3.5476354297220354,8.464634483677102,-0.5445679513722581,5.461567005327325,2.1100006103515625,32.15433452557932,-39.80941817604144,3.003067478349787,8,-0.5149993896484375,-3.845001220703125,-4.434999465942383,-2.395000457763672,4.129997253417969,0,0.004698872749617777,1.4689719763856588,95.26000213623048,-1.1280037109601726,95.19000244140624,2.5384163947510068,94.97000122070312,0.004698872749617777 10183,2020-08-04,95.11000061035156,96.12999725341795,92.06999969482422,93.4800033569336,1673500.0,0.015698432617307745,1.2125384329141753,-1.1560234183927567,80.4295641417669,75.93747295075586,-0.9768293097147591,-4.435101588136234,-4.695194992974763,-4.905438654146167,13.952268253025391,4.059997558593736,3.109628920706598,3.6080005645751925,-2.5233807578335643,9.73938188698395,0.5423099033708212,6.673691225779564,-2.470001220703125,74.8769148664294,-0.7036693729624517,3.0656906612043766,8,-1.0100021362304688,-4.555000305175781,-5.985002517700195,-3.865001678466797,0.8600006103515625,1,-0.015981539929624478,1.47619362168732,93.63999938964844,1.4689719763856588,95.26000213623048,-1.1280037109601726,95.19000244140624,-0.015981539929624478 10184,2020-08-05,93.30999755859376,95.25,92.61000061035156,95.25,1289800.0,-0.01892548670178318,1.7216454302343873,-1.1901875523644054,69.7227772701763,76.42744367204946,0.8936334994782413,-2.3981241671678077,-2.7092317259141367,-3.2345218864070517,14.881584220693735,2.6399993896484375,3.28872230989478,1.579497528076189,-4.458394740381465,7.617389796533843,-1.439448606152638,4.598443662305016,2.8199996948241903,30.54183767044048,-48.449795776406525,3.018946134228828,8,0.7900009155273295,-2.1899986267089986,-4.639999389648452,-2.0649986267089986,2.650001525878892,2,0.04393962287847053,1.2125384329141753,95.11000061035156,1.47619362168732,93.63999938964844,1.4689719763856588,95.26000213623048,0.04393962287847053 10185,2020-08-06,92.98999786376952,93.75,92.4499969482422,93.06999969482422,758300.0,-0.0034294256049390848,-1.241377495988034,0.04123800534844242,60.58517759325137,75.88366534077645,1.2161052393966116,-1.7321865684325957,-2.2099260773156146,-2.9391612193872874,15.09405595204548,1.3000030517577983,3.390986377165177,0.9834980010986243,-4.730338317369998,6.697334319567247,-1.873420158135687,3.8404161603329356,3.1399993896484375,22.660067048512182,-52.93057024063655,2.8569181592343114,8,1.1100006103515767,-1.8699989318847514,-4.369998931884751,-1.7449989318847514,4.190002441406264,3,0.036240486331864386,1.7216454302343873,93.30999755859376,1.2125384329141753,95.11000061035156,1.47619362168732,93.63999938964844,0.036240486331864386 10186,2020-08-07,94.37000274658205,94.98999786376952,92.54000091552734,92.54000091552734,1015600.0,0.01484035825911345,-1.6775896140280506,-22.87449933243937,66.77238491040467,75.36043337684848,-0.04651120265600639,-2.755723585798691,-3.4898627366398927,-4.492189304223658,15.499453093414283,2.4499969482421733,3.3248537606100825,2.0475028991699418,-3.4395690851075926,7.534574883447476,-0.6960330929688183,4.791038891308702,1.6127944946288721,56.65035553751615,-18.05647030012298,2.743535992138765,8,-0.2700042724609517,-3.25000381469728,-5.75000381469728,-3.5400047302246236,4.779998779296861,4,0.022464713950262727,-1.241377495988034,92.98999786376952,1.7216454302343873,93.30999755859376,1.2125384329141753,95.11000061035156,0.022464713950262727 10187,2020-08-10,93.7300033569336,94.58999633789062,93.30999755859376,94.58999633789062,865200.0,-0.006781809590141519,1.9767656426042732,-0.4699410494367558,60.57142501253391,73.8313323345777,0.7315599214467454,-1.73114043876771,-2.844145513434569,-4.0637432405307266,16.088097196493038,1.2799987792968608,3.2507118089178704,1.1070034027099638,-3.961056982001537,6.175063787421465,-1.4270267896457796,3.641033595065707,2.1114818725585707,40.8868142936606,-30.89768289335006,2.5340301923557487,8,0.3699951171875,-2.610004425048828,-5.140005111694336,-4.0050048828125,5.049995422363281,0,0.019844157839981946,-1.6775896140280506,94.37000274658205,-1.241377495988034,92.98999786376952,1.7216454302343873,93.30999755859376,0.019844157839981946 10188,2020-08-11,90.9000015258789,93.81999969482422,90.69000244140624,93.62999725341795,955000.0,-0.030193126317063612,1.0128595750109257,3.1744395454263015,39.96868127728736,68.9697424635984,3.335411789403736,1.3906873850030337,-0.08632572078712997,-1.2384427271725826,16.04031835019778,3.129997253417983,3.1163616532089975,-1.8629985809326115,-6.544969637751279,2.8189724758860564,-4.203984109341945,0.47798694747672243,4.805824172363259,4.605245546171544,-61.5798022600422,2.340985528409331,8,2.509998321533189,0.21999740600585938,-2.1200027465820312,-1.1750030517578125,5.209999084472656,1,0.07557750277079633,1.9767656426042732,93.7300033569336,-1.6775896140280506,94.37000274658205,-1.241377495988034,92.98999786376952,0.07557750277079633 10189,2020-08-12,92.2699966430664,93.30999755859376,91.0500030517578,91.37000274658205,886000.0,0.015071453181411343,-1.9350705969779367,-0.3296686098830123,44.49274545056494,64.67133576774468,1.7233752444543455,0.42111228660664324,-1.541151632311255,-2.344636451893564,16.294782174340487,2.409996032714858,2.965557350419502,-0.7335033416748047,-4.709443624686884,3.2424369413372744,-2.7214734831808443,1.2544667998312349,3.134879659765602,36.74409031793351,-25.26159382315845,1.9879701415060376,8,1.140003204345689,-1.1499977111816406,-3.4899978637695312,-2.7549972534179688,2.600006103515639,2,0.04009975845073099,1.0128595750109257,90.9000015258789,1.9767656426042732,93.7300033569336,-1.6775896140280506,94.37000274658205,0.04009975845073099 10190,2020-08-13,91.44000244140624,91.77999877929688,90.75,91.29000091552734,851300.0,-0.008995277249991496,1.4819421081175486,0.1666694923874949,42.550267795301814,59.85417216992171,2.1964743750040725,1.624212937063291,-0.8070594092610719,-1.2018942425363406,16.477187272898693,1.5199966430664062,2.613231112777953,-1.7474975585937642,-4.971147505478754,1.4761523882912257,-3.359322532036259,-0.13567258515126923,3.681981429740219,17.441879033159513,-41.152932836610006,1.611824973442495,8,1.9699974060058594,-0.32000350952147016,-2.660003662109361,-2.725002288818345,3.4199981689453267,3,0.04943128305319977,-1.9350705969779367,92.2699966430664,1.0128595750109257,90.9000015258789,1.9767656426042732,93.7300033569336,0.04943128305319977 10191,2020-08-14,91.20999908447266,92.11000061035156,90.63999938964844,91.45999908447266,720500.0,-0.002515347230890197,-1.115110598825402,-1.6666497126292206,42.609314419226735,56.41137087450155,2.0021127564611447,2.0108706486509504,-0.6327972904383756,-0.8061190778818172,17.12104706424548,1.470001220703125,2.0940667483381077,-2.011500930786127,-5.129755917401354,1.1067540558291,-3.5706284240937407,-0.45237343747851355,3.6460659008893828,14.43038316973581,-41.2601382398657,1.559127493307617,8,2.174999237060547,0.3849983215332031,-2.4300003051757812,-2.4949989318847656,4.19000244140625,4,0.06545336345386987,1.4819421081175486,91.44000244140624,-1.9350705969779367,92.2699966430664,1.0128595750109257,90.9000015258789,0.06545336345386987 10192,2020-08-17,92.12000274658205,92.75,90.83999633789062,91.13999938964844,1093600.0,0.009977016459199906,-1.4177116782153119,-3.920013427734432,41.26421366625226,52.05966526611103,0.9541636463825824,1.3247291174241127,-1.5981437107327707,-1.5518389265675836,17.881265887929295,1.910003662109375,1.5672004276369194,-1.2004974365234204,-4.018048509425611,1.6170536363787704,-2.609272972974523,0.2082780999276821,2.398776991122901,46.540981600685654,-4.975521370881616,1.4087755364510983,8,0.8249969482421733,-0.5250053405761861,-3.0550022125244283,-3.405002593994155,0.9399948120117188,0,0.07631348859851927,-1.115110598825402,91.20999908447266,1.4819421081175486,91.44000244140624,-1.9350705969779367,92.2699966430664,0.07631348859851927 10193,2020-08-18,91.91999816894531,92.62000274658205,91.5199966430664,92.01000213623048,784600.0,-0.00217113082580922,-1.4719043332905037,-0.09184046834981192,39.02087892289989,48.64834322752476,0.7309466247331216,1.6718837705673764,-1.5352851678427442,-1.2833275979530185,18.416242470150205,1.1000061035156392,0.9669343632664322,-1.4395019531250028,-4.149511625144001,1.2705077188939953,-2.794506789134502,-0.08449711711550378,2.288479140915115,47.940062063880966,0.5785797361426575,1.3550048360094973,8,0.8950004577636719,-0.3250007629394531,-2.572498321533203,-3.204998016357422,2.0800018310546875,1,0.07463012126853119,-1.4177116782153119,92.12000274658205,-1.115110598825402,91.20999908447266,1.4819421081175486,91.44000244140624,0.07463012126853119 10194,2020-08-19,91.72000122070312,92.31999969482422,91.45999908447266,92.13999938964844,642500.0,-0.0021757718910589974,1.2051332211745374,4.666440620496,37.4909927006498,46.08232268390237,0.761794815967221,1.8285936156480034,-1.4182682337370665,-1.052015867953287,18.184352279104836,0.8600006103515625,0.5747015654887093,-1.5524990081787138,-4.358927755271509,1.2539297389140813,-2.9557133817251184,-0.14928463463230912,2.202997855540346,51.18490609700538,8.553229615816512,1.4032143735464002,8,1.0949974060058594,-0.11000442504882812,-2.3725013732910156,-3.06500244140625,4.589996337890639,2,0.04786305419997672,-1.4719043332905037,91.91999816894531,-1.4177116782153119,92.12000274658205,-1.115110598825402,91.20999908447266,0.04786305419997672 10195,2020-08-20,91.29000091552734,91.9000015258789,90.72000122070312,91.27999877929688,675100.0,-0.004688184686577612,-1.0885011916738123,-0.023814713896457767,36.0506038100835,42.668791450533355,1.0340303245575342,2.1731137282625923,-1.086659582423266,-0.6379106524924794,17.56796659768165,1.1800003051757812,-0.10381442888134984,-1.857499313354495,-4.786885724809764,1.071887098100774,-3.3221925190821224,-0.39280610762686763,2.3703581857885183,30.805750609266635,-6.243196322120664,1.464693205727631,8,1.3249969482421875,0.3199958801269531,-2.127500534057617,-2.6350021362304688,5.19000244140625,3,0.03921570593878454,1.2051332211745374,91.72000122070312,-1.4719043332905037,91.91999816894531,-1.4177116782153119,92.12000274658205,0.03921570593878454 10196,2020-08-21,91.98999786376952,92.06999969482422,90.66000366210938,91.48999786376952,1350600.0,0.00766783811175431,3.2726915429785,49.98932112890923,43.80164957648563,40.80548306875021,-0.043665765383664734,1.419902022652579,-1.802216617918802,-1.289857099128767,16.77421676731615,1.4099960327148438,-0.5365066635169029,-1.077502441406267,-4.043172924364697,1.888168041552163,-2.560337682885489,0.405332800072955,1.4287324606129488,63.63619770752652,24.895399171752004,1.482835241479217,8,0.24000167846681109,0.11999893188477984,-2.8274974822997905,-3.334999084472642,4.670005798339858,4,0.03119907395619581,-1.0885011916738123,91.29000091552734,1.2051332211745374,91.72000122070312,-1.4719043332905037,91.91999816894531,0.03119907395619581 10197,2020-08-24,92.23999786376952,92.30999755859376,90.87000274658205,91.98999786376952,1008900.0,0.0027176867681879546,6.384600336475311,0.5,38.130679053753454,40.60126059946867,-0.5892120174439981,1.1418086459349297,-2.0323096813653905,-1.416256476180493,16.281697249274004,1.4399948120117188,-0.7673412866085698,-0.7725025177002038,-3.757631028893684,2.212625993493276,-2.265066773296951,0.7200617378965433,0.9564339858342237,80.61198671861793,44.52368598549869,1.4925642555967429,8,-0.2649993896484233,0.6599998474121236,-3.719997406005845,-3.584999084472642,4.660003662109389,0,0.03425849669658976,3.2726915429785,91.98999786376952,-1.0885011916738123,91.29000091552734,1.2051332211745374,91.72000122070312,0.03425849669658976 10198,2020-08-25,92.27999877929688,92.63999938964844,91.66999816894531,92.43000030517578,1230400.0,0.000433661279854336,2.4035148773273014,-0.600006103515625,45.01452760540451,40.659236394450836,-0.4613949332993883,0.9704161145259036,-2.056686593732792,-1.40286193292485,15.287960545138846,0.970001220703125,-1.2341725679675335,-0.6175014495849638,-3.524560378810264,2.2895574796403366,-2.071030914197621,0.8360280150276935,0.7119184735104369,81.81811175931135,43.16815139929872,1.4535294646126522,8,-0.5849990844726562,0.8349990844726562,-3.739999771118164,-3.625,5.970001220703125,1,0.008452522644288196,6.384600336475311,92.23999786376952,3.2726915429785,91.98999786376952,-1.0885011916738123,91.29000091552734,0.008452522644288196 10199,2020-08-26,92.04000091552734,92.8000030517578,91.2699966430664,91.73999786376952,1838800.0,-0.002600757119032071,-1.4677413400602737,-2.0000000000000946,45.36586854516016,40.972080922212875,-0.2877085315966639,1.0325923785429723,-1.8148146130428842,-1.0662527404151945,14.06662542759451,1.530006408691392,-1.5877847369266789,-0.7109992980957003,-3.469832377395406,2.0478337812040053,-2.090415837745553,0.6684172415541525,0.7637629082272639,64.48587135553745,22.829594293663632,1.37941653964985,8,-0.31999969482421875,1.2749977111816406,-3.3700008392333984,-3.3850021362304688,5.6699981689453125,2,0.02129507893281657,2.4035148773273014,92.27999877929688,6.384600336475311,92.23999786376952,3.2726915429785,91.98999786376952,0.02129507893281657 10200,2020-08-27,92.3499984741211,92.9800033569336,91.56999969482422,92.43000030517578,1123800.0,0.0033680742667339114,1.3898206457786455,-0.2666700574741748,38.99778930221731,40.57080035365628,-0.5085252215965284,0.525881909633668,-2.1064019981393187,-1.3731374196027275,12.769205732265238,1.410003662109375,-1.4093864810681396,-0.25900154113769247,-2.7705244261230035,2.2525213438476186,-1.514762983630348,0.9967599013549631,-1.7099990844726562,72.84461354809643,31.71827990478964,1.2557614424926569,8,-0.5299949645996094,1.0349998474121094,-2.729999542236328,-3.6949996948242188,5.790000915527344,3,0.042880337302684035,-1.4677413400602737,92.04000091552734,2.4035148773273014,92.27999877929688,6.384600336475311,92.23999786376952,0.042880337302684035 10201,2020-08-28,93.62000274658205,93.7300033569336,91.61000061035156,92.37999725341795,1111900.0,0.013752076810448877,1.9040999968646468,-15.499713904253646,49.43934435409117,41.479148207860604,-1.5653306874078652,-0.920480153233143,-3.3248058014920474,-2.576407887300448,11.734379375692955,2.1200027465820312,-1.3584105043442065,1.093002700805684,-1.1464348971083638,3.3324402987197317,-0.026716098151339907,2.212721499762708,-2.933203277587907,96.15382563369359,52.72531703349465,1.1197187989570245,8,-1.424999237060561,-0.23500442504884234,-3.7050056457519673,-4.9650039672851705,4.8899993896484375,4,0.030549033608695986,1.3898206457786455,92.3499984741211,-1.4677413400602737,92.04000091552734,2.4035148773273014,92.27999877929688,0.030549033608695986 10202,2020-08-31,94.08000183105469,94.41999816894531,93.33999633789062,93.33999633789062,1404800.0,0.00491347010230081,-1.918902200136091,0.5967759798190967,71.37098469505466,45.073604404766684,-1.9199712664733397,-1.4185552634490364,-3.669089389130761,-3.037214857498043,11.561884797943428,1.0800018310546875,-1.185744117004944,1.5310016632080021,-0.7624673472518424,3.8244706736678467,0.38426715797807276,2.6777361684379315,-3.271474206542976,89.20647069224006,39.17890348089562,1.1467345052299225,8,-1.5400009155273438,-0.6950035095214844,-3.9050025939941406,-5.4250030517578125,3.970001220703111,0,0.027423488316759892,1.9040999968646468,93.62000274658205,1.3898206457786455,92.3499984741211,-1.4677413400602737,92.04000091552734,0.027423488316759892 10203,2020-09-01,93.58999633789062,93.75,92.6999969482422,93.6999969482422,1165400.0,-0.005208391620187158,8.999709365690485,-0.1486483700022874,60.06096532698786,47.58137914102647,-1.3054460734769293,-1.1049128564058037,-3.0595841209062655,-2.6469971134404915,10.95010290914868,1.3800048828124858,-0.9922940084306333,1.1169963836669865,-0.9036564339475319,3.137649201281505,0.10666997485972729,2.1273227924742457,-2.5647804807128978,73.65074828580909,21.036471582495366,1.0103264088072565,9,-1.0499954223632812,-0.20499801635742188,-3.4074974060058594,-4.93499755859375,5.44000244140625,1,0.03536708320874471,-1.918902200136091,94.08000183105469,1.9040999968646468,93.62000274658205,1.3898206457786455,92.3499984741211,0.03536708320874471 10204,2020-09-02,97.41000366210938,97.7699966430664,93.41999816894531,93.72000122070312,1690400.0,0.04081640638629014,-1.0279672772541348,-33.545290608956684,81.25649096457734,52.60425549152579,-4.73095708668049,-4.850707120301223,-6.6887381358105245,-6.494497146465363,10.967016334225097,4.349998474121094,-0.7338268051070855,4.732003402709964,1.7503977697860194,7.713609035633908,3.2412005862479987,6.222806219171929,-6.1811008662255915,94.19365873947574,35.596495462403084,1.4908028164619702,9,-3.1950035095214844,-3.205005645751953,-7.0825042724609375,-8.7550048828125,2.029998779296861,2,0.00862330670681799,8.999709365690485,93.58999633789062,-1.918902200136091,94.08000183105469,1.9040999968646468,93.62000274658205,0.00862330670681799 10205,2020-09-03,96.36000061035156,98.26000213623048,95.5,97.70999908447266,1538000.0,-0.010779211706017477,1.2530587586842443,-0.36585300296078205,74.83120821589449,56.051984229237874,-3.2253201440393156,-3.7263381763066263,-5.4464766913830545,-5.54719012527687,11.14521770535178,2.760002136230483,-0.42413763505871316,3.513500213623047,0.10702631923253136,6.919974108013562,1.8102632664277962,5.2167371608182975,-4.6078103066931675,71.42855503889828,6.945324531398313,1.7032369471952555,9,-1.7949981689452983,-1.9099998474121094,-5.6725006103515625,-7.7050018310546875,3.470001220703125,3,0.014009946716169619,-1.0279672772541348,97.41000366210938,8.999709365690485,93.58999633789062,-1.918902200136091,94.08000183105469,0.014009946716169619 10206,2020-09-04,96.48999786376952,97.88999938964844,95.69000244140624,96.9499969482422,1349800.0,0.001349079001603748,-1.1359298092271526,0.34074044770470097,72.7840971469757,59.902364017373685,-2.961273568653766,-3.88874526600344,-5.327805046749759,-5.741210190097846,10.81318173797657,2.1999969482422017,-0.04119856217680251,3.5374977111816293,-0.18578893215152448,7.260784354514783,1.6758543895150524,5.399141032848206,-4.087026376853913,68.16542048764907,1.3542624457202095,1.8616433216665802,9,-1.7249984741210795,-2.039997100830064,-5.332500457763658,-6.659999847412095,2.6100006103515767,4,0.017100233831577993,1.2530587586842443,96.36000061035156,-1.0279672772541348,97.41000366210938,8.999709365690485,93.58999633789062,0.017100233831577993 10207,2020-09-08,95.58999633789062,96.70999908447266,94.63999938964844,96.61000061035156,1462400.0,-0.009327407459885806,2.393438727268179,2.2174050055560635,67.83282371887081,62.43773025220328,-1.7166226419409298,-2.9958519118876836,-4.195104278180935,-4.944166905797999,10.186397405326108,2.0699996948242188,0.41816745685976286,2.544496536254883,-1.3495609467709073,6.438554019280673,0.5974677947419877,4.491525277767778,-2.6013217860435276,51.97835778808116,-16.50853203714386,1.9470287415128937,9,-0.8249969482421875,-1.1399955749511719,-4.229997634887695,-5.759998321533203,4.0,1,0.030547190189423645,-1.1359298092271526,96.48999786376952,1.2530587586842443,96.36000061035156,-1.0279672772541348,97.41000366210938,0.030547190189423645 10208,2020-09-09,97.7699966430664,99.04000091552734,95.97000122070312,96.3000030517578,1169700.0,0.022805736883490857,-1.8826325385141645,-1.4411641509716357,74.65358416420287,65.69192087654136,-3.392754543630474,-4.885249292500532,-6.158376029370913,-7.237528730912956,11.377603420395515,3.4500045776367188,0.7707256131924964,4.380997085571295,0.09183415918469962,8.67016001195789,2.2364156223780043,6.525578548764585,-4.2541893327809674,77.40207025284236,6.448727112874906,2.1445814631932962,9,-2.464996337890625,-2.9299964904785156,-6.30999755859375,-7.939998626708984,2.19000244140625,2,0.0028639298179955475,2.393438727268179,95.58999633789062,-1.1359298092271526,96.48999786376952,1.2530587586842443,96.36000061035156,0.0028639298179955475 10209,2020-09-10,95.97000122070312,97.66999816894531,95.86000061035156,97.25,1234700.0,-0.018410509196748914,-1.413330078125,-0.8707512650836817,67.15541751057015,68.82054623302501,-1.0914396617055218,-2.9448290694401464,-4.1800214799887385,-5.49129911391519,12.60560765183913,1.9099960327148438,1.1710763984755914,2.396001434326166,-2.0075919252270467,6.799594793879379,0.19420475454955977,4.597798114102773,-1.791290677788652,30.22730385960532,-43.91230557001922,2.201796679776606,9,-0.6450004577636719,-1.1300010681152344,-3.6425018310546875,-5.985004425048828,5.589996337890639,3,0.03188493820643634,-1.8826325385141645,97.7699966430664,2.393438727268179,95.58999633789062,-1.1359298092271526,96.48999786376952,0.03188493820643634 10210,2020-09-11,95.95999908447266,96.3000030517578,94.93000030517578,96.11000061035156,1003800.0,-0.00010422148695676814,4.169759173156596,0.11718880385284791,65.32817559255898,70.58597192618811,-0.5760889599064853,-2.7182012606364765,-4.042258780895764,-5.523851130114565,13.83440651990967,1.370002746582017,1.4866154132079856,2.159999465942377,-2.2464024141439864,6.566401346028741,-0.043201474100811765,4.363200405985566,-1.1979336968446432,29.99998266047299,-43.589991713915325,2.2032009400431836,9,-0.09000015258789062,-1.1199989318847656,-3.3500003814697266,-5.975002288818359,4.44000244140625,4,0.03626514579132256,-1.413330078125,95.97000122070312,-1.8826325385141645,97.7699966430664,2.393438727268179,95.58999633789062,0.03626514579132256 10211,2020-09-14,97.18000030517578,97.7699966430664,95.83000183105469,96.5500030517578,755000.0,0.01271364352170501,1.1436526034926804,-4.19993896546472,67.74424452624362,70.18300079632021,-1.3834869931265246,-3.6554283897205977,-5.14476850758345,-6.7998629153257895,15.143355582637447,1.9399948120117188,1.880615121582963,3.081500625610346,-1.3944479515008652,7.557449202721557,0.8435263370547403,5.319474914165951,-2.25,57.72727351543304,-14.355883881586578,2.237974288555603,9,-1.3100013732910156,-2.3400001525878906,-4.570001602172852,-7.195003509521484,3.4499969482421733,0,0.027269001003880078,4.169759173156596,95.95999908447266,-1.413330078125,95.97000122070312,-1.8826325385141645,97.7699966430664,0.027269001003880078 10212,2020-09-15,99.1500015258789,99.27999877929688,97.75,97.79000091552734,1094700.0,0.020271673333162266,-1.124994701818336,2.1587405389039778,71.6719141773282,71.47310622413579,-2.859370844606673,-5.345839708297916,-6.964549643763419,-8.782893866815229,16.36156937676712,2.0999984741210938,2.4110901991999043,4.700001907348636,-0.2052954666751674,9.605299281372439,2.247353220336734,7.152650594360537,-4.220001220703125,97.01155634441379,25.079170634235027,2.4526486870119015,9,-2.8000030517578125,-4.19000244140625,-6.540002822875977,-9.16500473022461,1.9399948120117188,1,-0.0005043172061349743,1.1436526034926804,97.18000030517578,4.169759173156596,95.95999908447266,-1.413330078125,95.97000122070312,-0.0005043172061349743 10213,2020-09-16,98.77999877929688,100.43000030517578,98.08999633789062,99.16999816894531,1656500.0,-0.003731747260593443,-1.6440658971198028,-0.28676412839816445,71.08882982507322,70.34336609752422,-1.8726767868775624,-4.675254657860023,-6.405553864923746,-8.41830500327805,17.75939885689029,2.3400039672851562,2.7633835030899974,3.9869991302490178,-1.1282871669248635,9.102285427422899,1.42935598166207,6.5446422788359655,-3.2409986877441384,69.99997225674716,-2.7556111107721506,2.557643148586941,9,-1.2449989318847656,-3.2449989318847656,-6.170000076293945,-8.795001983642578,3.0200042724609233,2,0.008200015879768596,-1.124994701818336,99.1500015258789,1.1436526034926804,97.18000030517578,4.169759173156596,95.95999908447266,0.008200015879768596 10214,2020-09-17,96.11000061035156,98.38999938964844,95.58999633789062,98.12000274658205,1431200.0,-0.027029744907274833,1.1960847672132913,5.153859697171288,60.250812962302774,68.72332218045847,0.6632735612722627,-1.7491873920045578,-3.5749811951628487,-5.733375504661012,18.72891765352105,3.19000244140625,2.8408587262874505,1.097500991821292,-3.836095934393086,6.03109791803567,-1.369297471285904,3.564299454928488,4.319999694824219,21.454551003196023,-49.171043126385875,2.4667984631071898,9,1.4249992370605469,-0.5750007629394531,-3.845001220703125,-6.125003814697266,6.0500030517578125,3,0.040058250438783416,-1.6440658971198028,98.77999877929688,-1.124994701818336,99.1500015258789,1.1436526034926804,97.18000030517578,0.040058250438783416 10215,2020-09-18,94.87000274658205,96.48999786376952,94.11000061035156,95.72000122070312,2209300.0,-0.012901860949899535,-1.0084341732095772,0.422884363553538,53.413432891792695,66.5710261521048,1.8659085222826377,-0.23951303341102914,-2.1445649641580076,-4.536759907097718,19.95649511846849,2.3799972534179545,3.0622319963554645,-0.32149696350096235,-4.935874645287626,4.292880718285701,-2.6286858043942942,1.9856918773923695,5.559997558593736,12.025350837483249,-53.08377093035111,2.3071888408933297,9,2.3999977111816264,0.6649971008300639,-2.605003356933608,-4.885005950927749,7.339996337890611,4,0.07051749360524551,1.1960847672132913,96.11000061035156,-1.6440658971198028,98.77999877929688,-1.124994701818336,99.1500015258789,0.07051749360524551 10216,2020-09-21,94.86000061035156,95.5999984741211,93.4800033569336,94.19000244140624,1261200.0,-0.00010542991399720147,-1.02870701613492,-0.788234554936257,52.18364525824581,64.8322285453687,1.8108057698446345,-0.0036607713385166107,-1.9590327254211246,-4.54796518057374,21.039345430351386,2.1199951171875,2.710719354597373,-0.47499923706054403,-4.842046135106159,3.892047660985071,-2.6585226860833586,1.7085242119622706,5.31719970703125,19.856084307590976,-40.461444626235206,2.1835234490228084,9,2.095001220703125,0.6749992370605469,-2.595001220703125,-4.875003814697266,7.6100006103515625,0,0.05840186464138397,-1.0084341732095772,94.87000274658205,1.1960847672132913,96.11000061035156,-1.6440658971198028,98.77999877929688,0.05840186464138397 10217,2020-09-22,95.4000015258789,96.23999786376952,94.26000213623048,94.58999633789062,1284300.0,0.0056926092352187485,-1.6938834825483462,1.2089662711516744,55.05305429049872,62.654391892734914,1.3868633562603208,-0.3107142439690449,-2.3029710571640862,-5.062179485875561,22.11962522533496,1.979995727539034,2.4848761533065726,-0.09299850463867188,-4.2100650428029525,4.024068033525609,-2.1515317737208193,1.9655347644434755,4.37536697387695,27.625885065041988,-29.724293366225478,2.058533269082142,9,1.5550003051757812,0.14500045776367188,-2.910003662109375,-5.415004730224609,4.360000610351577,1,0.05482175727345573,-1.02870701613492,94.86000061035156,-1.0084341732095772,94.87000274658205,1.1960847672132913,96.11000061035156,0.05482175727345573 10218,2020-09-23,93.05999755859376,95.27999877929688,92.91999816894531,95.22000122070312,1300200.0,-0.024528343080271076,1.0701770823573504,-2.6666541080729607,36.76200851259849,59.277346448515836,3.3396978348866924,2.20370663354673,0.19769650764102664,-2.6763627223435122,22.825350029575002,2.4800033569335938,2.2269519053547384,-2.4720024108886633,-6.474089478557204,1.5300846567798772,-4.4730459447229265,-0.4709588770544002,6.337649032592751,2.5594032615308246,-48.05949077774365,2.0010435338342676,9,3.6150016784667827,2.485004425048814,-0.7899990081787251,-3.0750007629394673,7.360000610351548,2,0.08628840522202785,-1.6938834825483462,95.4000015258789,-1.02870701613492,94.86000061035156,-1.0084341732095772,94.87000274658205,0.08628840522202785 10219,2020-09-24,94.0,94.62999725341795,92.76000213623048,93.05999755859376,798900.0,0.010101036600762558,-1.4285756750062006,-0.4351855776430825,42.769609218099575,56.7708390735759,2.3365797072570587,1.4947055939591678,-0.5467746405818303,-3.5726047729686314,23.831441416354032,1.8699951171874716,2.0906429090073004,-1.6299999237060518,-5.35869987930829,2.098700031896186,-3.4943499015071637,0.23435005409506005,4.8794347174072215,33.243948635502576,-14.13365902951736,1.864349977801117,9,2.595001220703125,1.5450019836425781,-1.7950019836425781,-4.015003204345703,6.550003051757798,3,0.08297875586976389,1.0701770823573504,93.05999755859376,-1.6938834825483462,95.4000015258789,-1.02870701613492,94.86000061035156,0.08297875586976389 10220,2020-09-25,96.30999755859376,96.4000015258789,93.3000030517578,93.51000213623048,990600.0,0.024574442112699657,1.0805335449762836,2.978710798000175,49.51351288934132,54.7452022250312,0.09102249328644518,-0.5306121668294139,-2.6400385755590747,-5.834864829602111,25.021099121433487,3.099998474121108,1.6835705975774715,0.48199768066407955,-2.919553779340646,3.883549140668805,-1.2187780493382832,2.1827734106664423,1.9574939006957806,97.52736312151318,50.59901660735893,1.7007757300023645,9,0.2850036621093608,-0.7649955749511861,-4.097499847412124,-6.325000762939467,6.830001831054673,4,0.060741420951200276,-1.4285756750062006,94.0,1.0701770823573504,93.05999755859376,-1.6938834825483462,95.4000015258789,0.060741420951200276 10221,2020-09-28,96.4800033569336,97.45999908447266,95.72000122070312,96.36000061035156,793200.0,0.00176519367302852,-1.485708524749184,0.042858193846883254,52.504238668939884,52.61546050187694,-0.21089822004360315,-0.5010573776724101,-2.6761656234607756,-5.881572349683154,25.929471898663348,1.7399978637695312,1.48433951452607,0.5090034484863253,-2.73870021383037,3.7567071108030206,-1.1148483826720224,2.132855279644673,1.2367391700500434,79.14901353487927,31.50206910750245,1.62385183115835,9,0.11499786376953125,-0.9350013732910156,-4.36750602722168,-6.495006561279297,7.769996643066406,0,0.05939050091385867,1.0805335449762836,96.30999755859376,-1.4285756750062006,94.0,1.0701770823573504,93.05999755859376,0.05939050091385867 10222,2020-09-29,96.66000366210938,97.54000091552734,96.13999938964844,96.98999786376952,879200.0,0.0018656747399754536,-1.0437937505916945,-2.749888740542828,46.480684390522136,49.88122212026016,-0.8730607228878995,-0.5036841224825679,-2.7048624995571657,-5.939009610553498,26.48561668336843,1.4000015258789062,1.3299399791262942,0.5600036621093807,-2.5744242666576866,3.694431590876448,-1.00721030227416,2.1272176264929215,-3.900001525878892,81.590010917379,36.1492570699647,1.5672139643835363,9,-1.0850028991699219,-1.0100021362304688,-4.4900054931640625,-6.675006866455078,5.149993896484389,1,0.06010756609221257,-1.485708524749184,96.4800033569336,1.0805335449762836,96.30999755859376,-1.4285756750062006,94.0,0.06010756609221257 10223,2020-09-30,96.9000015258789,97.61000061035156,96.37999725341795,97.0,1345900.0,0.0024829076627028712,-1.1578873399677136,0.30303100362981905,53.27234119090381,49.105836367882496,-1.5732220022212147,-0.5090915173337294,-2.819886510257419,-6.062586550440258,27.587691355349854,1.230003356933608,1.01988263981805,0.6345012664794893,-2.284009887242476,3.553012420201455,-0.8247543103814934,2.093756843340472,-4.044399414062482,85.36083901343241,36.42612346136002,1.4592555768609823,9,-1.7150001525878906,-1.0500030517578125,-4.462503433227539,-6.915004730224609,4.6999969482421875,2,0.029514969714296235,-1.0437937505916945,96.66000366210938,-1.485708524749184,96.4800033569336,1.0805335449762836,96.30999755859376,0.029514969714296235 10224,2020-10-01,98.25,98.30999755859376,96.87000274658205,96.98999786376952,996100.0,0.013931872578562876,1.086953156530013,-12.600213626306696,57.36334193745276,49.5447151507336,-2.891846892704109,-1.8898252574031744,-4.101439308080131,-7.28138381391129,26.94556768891687,1.4399948120117188,0.4472051036221245,1.9424999237060518,-1.0680842623962263,4.95308410980833,0.43720783065491275,3.447792016757191,-5.204221948242164,98.80244262719451,45.511566128655794,1.505292093051142,10,-2.7150001525878764,-2.4000015258789062,-5.845001220703125,-8.265003204345703,4.1100006103515625,3,0.022086495358222047,-1.1578873399677136,96.9000015258789,-1.0437937505916945,96.66000366210938,-1.485708524749184,96.4800033569336,0.022086495358222047 10225,2020-10-02,97.70999908447266,98.31999969482422,96.76000213623048,97.66000366210938,1218400.0,-0.0054961925244513266,1.4566955623238853,0.03967883936518656,51.78210628606259,49.50009970937991,-2.1306921239596193,-1.3107004494037255,-3.5084949454908667,-6.607040008988932,26.07027918002864,1.5599975585937358,-0.14225146545709322,1.3349990844726562,-1.7403803543507053,4.410378523296018,-0.2026906349390316,2.872688803884344,-4.34836786230467,76.53842429435394,22.82520842778004,1.5376897194116823,10,-2.1699981689453125,-1.7099990844726562,-5.192499160766602,-7.725002288818359,6.120002746582031,4,0.02906564316749094,1.086953156530013,98.25,-1.1578873399677136,96.9000015258789,-1.0437937505916945,96.66000366210938,0.02906564316749094 10226,2020-10-05,98.13999938964844,98.45999908447266,96.81999969482422,97.93000030517578,1149600.0,0.0044007809764079475,2.8588290204737414,4.200366244468182,46.2115475640614,48.51771007310911,-2.286997734070681,-1.697795566061842,-3.873015851507944,-6.894841331244976,25.16723349279777,1.6399993896484375,-0.3599741452071896,1.6824993133544979,-1.4927728051300733,4.857771431839069,0.0948632541122123,3.2701353725967834,-4.381698689667957,86.20690789149158,36.402112888790604,1.5876360592422871,10,-2.529998779296875,-2.1199989318847656,-5.537498474121094,-8.15500259399414,6.709999084472656,0,0.05094762615748882,1.4566955623238853,97.70999908447266,1.086953156530013,98.25,-1.1578873399677136,96.9000015258789,0.05094762615748882 10227,2020-10-06,98.51000213623048,99.58000183105469,97.33000183105469,98.1500015258789,1486700.0,0.0037701523220212696,-1.25,1.71429609445965,48.98726012210462,49.87607136305423,-2.4244058957303736,-1.937140521341746,-4.163830211049785,-7.118251508662311,25.160519821106863,2.25,-0.31641821683476223,1.9065017700195455,-1.3678019213999164,5.180805461439007,0.2693499243098074,3.5436536157292835,-4.281531597800779,66.56255736938913,18.514544596426234,1.6371518457097316,10,-2.340000152587905,-1.9450035095214986,-5.720001220703139,-8.525005340576186,5.919998168945298,1,0.05826817317323396,2.8588290204737414,98.13999938964844,1.4566955623238853,97.70999908447266,1.086953156530013,98.25,0.05826817317323396 10228,2020-10-07,98.0500030517578,99.4800033569336,97.45999908447266,98.77999877929688,898700.0,-0.004669567297709953,-1.1151836643392399,-2.027762471919597,58.7230244209006,51.648673052254345,-1.3210601196888376,-1.533723273154095,-3.6683304753419037,-6.514283597276602,24.290641336166672,2.0200042724609375,-0.23886661910444218,1.4325023651122848,-1.8651137891241802,4.73011851934875,-0.21630571200594773,3.0813104422305173,-3.179348758213095,45.74471826699018,-5.433082854254515,1.6488080771182319,10,-1.6100006103515483,-1.485004425048814,-5.087503433227525,-8.065006256103501,4.399993896484403,2,0.03834772452634372,-1.25,98.51000213623048,2.8588290204737414,98.13999938964844,1.4566955623238853,97.70999908447266,0.03834772452634372 10229,2020-10-08,99.02999877929688,99.08999633789062,98.16000366210938,98.43000030517578,1020100.0,0.009994856675545005,1.5833359824522364,-0.8219205284170321,69.15282171467337,53.83081847729123,-1.6902653899126108,-2.3955379062778803,-4.613278738698057,-7.388177625114025,23.45276387817845,1.0399932861328267,-0.22735346684038404,2.259498214721674,-1.191985239463989,5.710981668907337,0.5337564876288496,3.9852399418144984,-3.594222781250977,80.49634357169322,23.359485620042577,1.7257417270928292,10,-1.3799972534179688,-2.43499755859375,-6.067499160766602,-9.045001983642578,3.1100006103515625,3,0.02595172903669174,-1.1151836643392399,98.0500030517578,-1.25,98.51000213623048,2.8588290204737414,98.13999938964844,0.02595172903669174 10230,2020-10-09,99.44000244140624,99.87999725341795,98.62000274658205,99.41999816894531,840500.0,0.004140196578444,1.8000067817300447,0.033340538890913846,70.33746828993291,55.81228843517935,-1.79874334799635,-2.668264161152635,-4.989840437454674,-7.673768817632464,23.337494521962622,1.259994506835909,0.38515753089498617,2.4955017089843636,-1.1304083290003177,6.121411746969045,0.682546689992023,4.308456727976704,-3.5069193433992893,85.62107310262284,22.78659794335634,1.8129550189923394,10,-1.4300041198730327,-2.845001220703111,-5.2300033569335795,-8.63500595092772,4.589996337890639,4,0.02936442173426035,1.5833359824522364,99.02999877929688,-1.1151836643392399,98.0500030517578,-1.25,98.51000213623048,0.02936442173426035 10231,2020-10-12,99.83000183105469,101.0,99.33000183105469,99.5999984741211,679700.0,0.003921956758581757,-3.337676492444885,11.497711670488718,69.93698028651063,58.41854353473363,-1.859073574163844,-3.003546127162835,-5.343433180567459,-7.9455648207676575,22.830521137680343,1.6699981689453125,0.8658073486008107,2.7530010223388643,-1.095959008192608,6.601961052870337,0.828521007073121,4.677481037604608,-3.344350751290193,68.1199249949068,0.7974391813958022,1.9244800152657382,10,-1.1400032043457031,-2.950000762939453,-5.322500228881836,-8.78000259399414,0.34999847412109375,0,0.040068115061936194,1.8000067817300447,99.44000244140624,1.5833359824522364,99.02999877929688,-1.1151836643392399,98.0500030517578,0.040068115061936194 10232,2020-10-13,99.0999984741211,99.8499984741211,97.66000366210938,99.19000244140624,950000.0,-0.007312464625303772,2.1063843602382977,-0.3913158854943489,81.78945297285121,61.587111510505565,-0.8342933942712989,-2.400558848250668,-4.53252973297603,-7.090503311039981,21.409156153031226,2.1899948120117188,1.0553773914941047,2.0254978179931697,-1.8178534011385068,5.868849037124846,0.10382220842733147,3.947173427559008,-1.8920515671189122,46.32765439282751,-27.981244007770172,1.9216756095658367,10,-0.21999740600585938,-2.2199974060058594,-4.492498397827148,-8.049999237060547,-2.3499984741210938,1,0.05802220069157271,-3.337676492444885,99.83000183105469,1.8000067817300447,99.44000244140624,1.5833359824522364,99.02999877929688,0.05802220069157271 10233,2020-10-14,99.58999633789062,99.76000213623048,98.44000244140624,99.16999816894531,862600.0,0.004944479024361348,2.4736387728878344,-4.6664406204974735,80.88394725350301,64.20051210117782,-1.0086589852920156,-2.9795240688779927,-4.981655486850656,-7.442701818346308,19.584973086032083,1.3199996948242472,1.1982072514589817,2.4749958038330107,-1.4600049169371232,6.4099965246031445,0.5074954434479366,4.442496164218085,-1.92999267578125,57.78427520672484,-20.82187106544326,1.967500360385068,10,-0.7099952697753906,-2.7099952697753906,-4.98249626159668,-8.539997100830078,-4.039993286132827,2,0.04859929857677581,2.1063843602382977,99.0999984741211,-3.337676492444885,99.83000183105469,1.8000067817300447,99.44000244140624,0.04859929857677581 10234,2020-10-15,99.95999908447266,100.61000061035156,98.62999725341795,99.12999725341795,975400.0,0.0037152601685683795,-1.1639359298262988,1.9762034514078448,75.66805412035089,66.85450630498762,-1.2411050453249715,-3.210931914921531,-5.247615608569035,-7.664169526063745,19.340684119410632,1.980003356933608,1.4835655805091932,2.65249862670899,-1.4486684263669787,6.753665679784959,0.6019151001709986,4.7030821532469815,-2.2999954223632812,68.86221389739138,-7.046883061806312,2.050583526537987,10,-1.0499992370605469,-3.079998016357422,-4.88749885559082,-8.520000457763672,-3.8600006103515625,3,0.024909942842890054,2.4736387728878344,99.58999633789062,2.1063843602382977,99.0999984741211,-3.337676492444885,99.83000183105469,0.024909942842890054 10235,2020-10-16,101.55999755859376,101.87999725341795,99.91999816894531,100.11000061035156,1253600.0,0.016006387442730974,-1.1420733588479888,1.7469804209945639,79.74235162213937,70.58015120032961,-2.500503898116591,-4.515549354626543,-6.712518077313021,-9.108174177809914,20.03125500798979,1.959999084472642,1.690242498257902,3.9179973602295064,-0.42996037350654603,8.265955093965559,1.7440184933614802,6.091976227097533,-3.3655944824218835,92.41705732721358,16.218931652848212,2.1739788668680253,10,-1.954998016357436,-4.2399978637695455,-6.477497100830092,-9.549995422363295,-5.759994506835966,4,0.005710927973585855,-1.1639359298262988,99.95999908447266,2.4736387728878344,99.58999633789062,2.1063843602382977,99.0999984741211,0.005710927973585855 10236,2020-10-19,100.4000015258789,102.11000061035156,100.01000213623048,102.11000061035156,1072700.0,-0.01142178082512868,1.4561398812312165,-1.1793121954812726,69.64285284960373,72.87521705894062,-1.1021120190061993,-3.0769886063593788,-5.472608396021002,-7.846365104671406,21.100898655479362,2.0999984741210795,1.7015295469812912,2.481001281738287,-1.8263966937368679,6.788399257213442,0.32730229400071664,4.634700269475857,-1.7700042724609517,61.57302792874655,-13.367087077242154,2.1536989877375743,10,-0.6150016784667969,-2.9650001525878906,-5.045001983642578,-7.825000762939453,-4.160003662109389,0,0.03615535058017216,-1.1420733588479888,101.55999755859376,-1.1639359298262988,99.95999908447266,2.4736387728878344,99.58999633789062,0.03615535058017216 10237,2020-10-20,100.62999725341795,101.33999633789062,99.9499969482422,100.87000274658205,1445100.0,0.0022907940641789803,1.3559457921688065,0.14035416471471726,69.61092472165909,74.0849837590249,-1.1172526367092672,-3.0515299599676524,-5.597738008388319,-8.016246116339502,21.966853871453022,1.3899993896484233,1.8822193851032694,2.4494972229003764,-1.849008631146532,6.748003076947285,0.30024429587692225,4.598750149923831,-1.3039993286132727,59.672912933389085,-13.372829678926536,2.149252927023453,10,-0.7449951171874858,-3.194995880126939,-5.274997711181626,-8.054996490478501,-4.6299972534179545,1,-0.004471797282364465,1.4561398812312165,100.4000015258789,-1.1420733588479888,101.55999755859376,-1.1639359298262988,99.95999908447266,-0.004471797282364465 10238,2020-10-21,101.08999633789062,101.83000183105469,100.44000244140624,100.83000183105469,935600.0,0.004571192457794249,-1.6730930058540852,-1.0832856507087534,66.47330595482529,73.78725978570844,-1.2300306912228791,-3.0346863631921366,-5.854130260271745,-8.435199226992694,23.603572949148994,1.3899993896484517,2.15912546082572,2.5079963684082003,-1.2417560141512496,6.25774875096765,0.6331201771284753,4.382872559687925,-1.2071978759765614,70.68956067445549,0.8646121783292813,1.874876191279724,10,-1.2049942016601562,-3.6549949645996094,-5.43499755859375,-8.394996643066406,-5.349998474121108,2,-0.04293200608479897,1.3559457921688065,100.62999725341795,1.4561398812312165,100.4000015258789,-1.1420733588479888,101.55999755859376,-0.04293200608479897 10239,2020-10-22,101.8000030517578,101.9800033569336,100.5500030517578,100.87000274658205,738800.0,0.007023511124621962,1.217053163239378,3.57699982393322,73.265094091516,74.1125515414399,-1.682750142436717,-3.2995439573222285,-6.39224766417523,-9.113027074076328,25.425314291874002,1.4300003051757955,2.402734480628027,2.828002929687486,-0.5157066918257271,6.171712551200699,1.1561481189308722,4.499857740444099,-1.8500061035155966,85.84487611827922,16.172290504622694,1.671854810756608,10,-1.9150009155273295,-4.365001678466783,-5.265003204345689,-8.530002593994126,-6.850006103515597,3,-0.061394890104495725,-1.6730930058540852,101.08999633789062,1.3559457921688065,100.62999725341795,1.4561398812312165,100.4000015258789,-0.061394890104495725 10240,2020-10-23,102.16000366210938,102.55999755859376,101.5999984741211,102.26000213623048,672400.0,0.003536351665613724,1.7428963803419493,-0.10752520570647565,73.05047998684083,74.45849595258771,-1.8062943306839827,-3.371672846694281,-6.5458744532193265,-9.43826903984963,26.714143156709035,0.9599990844726705,2.576669924859715,2.895503234863284,-0.49093572724918033,6.2819421969757485,1.2022837538070519,4.588722715919516,-1.778005981445304,84.67456693695904,16.387348613050605,1.6932194810562315,10,-2.0500030517578125,-4.500003814697251,-5.625003814697266,-8.890003204345703,-6.560005187988281,4,-0.05931876439659822,1.217053163239378,101.8000030517578,-1.6730930058540852,101.08999633789062,1.3559457921688065,100.62999725341795,-0.05931876439659822 10241,2020-10-26,102.20999908447266,102.4499969482422,100.7300033569336,101.9499969482422,616300.0,0.0004893835216435161,3.6486447475589623,-2.6000610360870753,72.02380736128089,73.37342421796879,-1.6574860997262277,-3.1309040745775576,-6.3772452918919385,-9.43066789308918,27.436433177445796,1.719993591308608,2.559810889278907,2.658998870849615,-0.7050133909342549,6.023011132633485,0.9769927399576801,4.34100500174155,0.34999847412110796,86.59009991288991,17.337662301072356,1.6820061308919325,10,-1.7099990844726562,-4.549999237060533,-5.807498931884766,-8.939998626708984,-6.449996948242173,0,-0.06271398190129363,1.7428963803419493,102.16000366210938,1.217053163239378,101.8000030517578,-1.6730930058540852,101.08999633789062,-0.06271398190129363 10242,2020-10-27,102.47000122070312,103.51000213623048,101.6999969482422,102.33000183105469,754300.0,0.0025438033319575837,-1.585704787958767,0.5384547668652544,76.95121837754347,72.93645434286218,-1.5524369359740433,-3.091838247204919,-6.4404306578357335,-9.635447610863423,28.31877770161991,1.8100051879882812,2.5034735446436684,2.6285011291503935,-0.68744598806272,5.944448246363507,0.9705275705438368,4.28647468775695,-1.7399978637695312,66.12374531239502,-5.8501826029163055,1.6579735586065545,10,-1.4000015258789062,-4.334999084472642,-6.225000381469727,-9.200000762939453,-8.09000396728517,1,-0.06079831446000694,3.6486447475589623,102.20999908447266,1.7428963803419493,102.16000366210938,1.217053163239378,101.8000030517578,-0.06079831446000694 10243,2020-10-28,99.76000213623048,102.83000183105469,99.61000061035156,101.30999755859376,1378300.0,-0.02644675565715826,-2.481085271957156,-11.071444141689373,53.67574690079873,70.49286465180082,1.323381188414757,-0.16505137263982306,-3.5545995619699227,-6.924224167775051,28.698423000917295,3.220001220703125,2.3657279538954015,-0.22449798583983238,-3.2393349118663366,2.790338940186672,-1.7319164488530845,1.2829204771734197,3.75,3.8461914664280927,-64.27995390309307,1.5074184630132517,10,1.7999992370605327,-1.625,-3.51000022888185,-6.015003204345717,-6.470001220703139,2,-0.03769047770363809,-1.585704787958767,102.47000122070312,3.6486447475589623,102.20999908447266,1.7428963803419493,102.16000366210938,-0.03769047770363809 10244,2020-10-29,100.41999816894531,101.69000244140624,98.2699966430664,99.5199966430664,1026000.0,0.006615838197492785,-1.0117672138136775,-0.5806478605637894,54.813342006966955,67.72297469455945,0.8219330672799998,-0.6894916685102714,-4.02102161071538,-7.54976607203497,28.552958498819603,3.4200057983398295,2.200087236494113,0.32699813842774006,-2.5792427434908376,3.2332390203463177,-1.1261223025315417,1.7801185793870218,3.0900039672851705,41.03052045811252,-23.854758261166864,1.4531204409592855,10,0.470001220703125,-2.2849960327148295,-4.30999755859375,-6.674999237060547,-6.769996643066406,3,-0.04660426598795808,-2.481085271957156,99.76000213623048,-1.585704787958767,102.47000122070312,3.6486447475589623,102.20999908447266,-0.04660426598795808 10245,2020-10-30,100.5500030517578,101.0,99.04000091552734,99.91999816894531,1393600.0,0.0012946114835987732,1.5620923506532363,0.7000042385453155,53.629039080657726,65.94366205356543,0.5963014180856447,-0.6280203309799361,-3.938088449335055,-7.6485221457785855,28.466474888596622,1.9599990844726562,2.031698629276221,0.31500282287596804,-2.3701022296059193,3.0001078753578554,-1.0275497033649685,1.6575553491169046,2.750398864746117,43.5115270712179,-20.098565034220186,1.3425525262409428,10,0.3399963378906392,-2.1450004577636577,-4.480001449584947,-6.805004119873033,-7.120002746582017,4,-0.055693743744920754,-1.0117672138136775,100.41999816894531,-2.481085271957156,99.76000213623048,-1.585704787958767,102.47000122070312,-0.055693743744920754 10246,2020-11-02,103.13999938964844,103.47000122070312,101.05999755859376,101.68000030517578,1219300.0,0.02575829198689772,1.273585414919752,2.317440902925842,67.14772474833666,65.66997316764073,-1.7479702784189044,-2.9768474592318626,-6.303226884497917,-10.153889958060518,28.70540461092126,2.9199981689453267,2.0252809583906384,2.6549991607666072,-0.13771655342043232,5.447714874953647,1.2586413036730875,4.051357017860127,-4.870002746582031,92.93888628428468,26.021445842714314,1.3963578570935233,11,-2.25,-3.5249977111816406,-7.069997787475586,-9.380001068115234,-10.40000152587892,0,-0.07310452743985651,1.5620923506532363,100.5500030517578,-1.0117672138136775,100.41999816894531,-2.481085271957156,99.76000213623048,-0.07310452743985651 10247,2020-11-03,104.25,105.3499984741211,103.37999725341795,104.08999633789062,1499700.0,0.01076207695288156,-1.4936695413676613,0.10959161811198495,68.79034659618087,65.92742212779135,-2.559646589609585,-3.831200691073491,-7.17889468547304,-11.155661717982099,28.758841951656,2.2099990844726562,1.8426380520887449,3.4779998779296903,0.37710978252296457,6.578889973336416,1.9275548302263275,5.028444925633053,-5.876003265380859,84.46330240627593,15.71350011728957,1.5504450477033624,11,-2.44000244140625,-3.5050010681152344,-8.179998397827148,-10.490001678466797,-12.269996643066406,1,-0.08143882842944383,1.273585414919752,103.13999938964844,1.5620923506532363,100.5500030517578,-1.0117672138136775,100.41999816894531,-0.08143882842944383 10248,2020-11-04,101.80999755859376,105.5999984741211,101.8000030517578,103.77999877929688,1483200.0,-0.023405299198141383,-2.8191096184516833,-12.312225824909314,56.392533840624196,64.0526932110256,-0.007567186475156973,-1.1542445162982489,-4.52937058769794,-8.623074962912753,28.50050532143894,3.7999954223632955,1.7728145251184628,0.8499977111816577,-2.001964116490754,3.7019595388540694,-0.5759832026545553,2.2759786250178706,-3.1569607543945466,48.29467982572114,-19.596510526884295,1.4259809138362065,11,0.12499999999998579,-0.819999694824233,-6.1974964141845845,-7.549999237060561,-9.569999694824247,2,-0.07297908342350845,-1.4936695413676613,104.25,1.273585414919752,103.13999938964844,1.5620923506532363,100.5500030517578,-0.07297908342350845 10249,2020-11-05,101.5999984741211,104.13999938964844,101.1999969482422,102.72000122070312,1556400.0,-0.0020626568068800033,-2.062493294497744,0.5685289606989646,50.15290876628313,61.50851863096362,0.19118258841116642,-0.7819251914469305,-4.100233139695433,-8.326361242659175,28.116739379924493,2.940002441406236,1.6857951986244757,0.5114986419677763,-2.202576133543701,3.2255734174792536,-0.8455387457879624,1.868536029723515,-2.5301439697265664,39.0243675508704,-24.70016207937899,1.3570373877557416,11,0.33499908447265625,-0.4199981689453125,-6.082498550415039,-6.549999237060547,-10.019996643066406,3,-0.08179131578147036,-2.8191096184516833,101.80999755859376,-1.4936695413676613,104.25,1.273585414919752,103.13999938964844,-0.08179131578147036 10250,2020-11-06,102.36000061035156,103.11000061035156,101.29000091552734,101.95999908447266,659400.0,0.007480336098863782,-1.0919562405454586,-0.3571433437101927,57.72870282847161,59.92017368287371,-0.600629110236568,-1.38285144825862,-4.637741139664087,-8.987962139800558,27.396008316588688,1.8199996948242188,1.6415398376857695,1.1255008697509794,-1.5286839126117684,3.779685652113727,-0.2015915214304016,2.4525932609323604,-2.8983374677734446,28.634422678454474,-33.901479069102436,1.327092391181375,11,-0.4250030517578125,-1.1800003051757812,-6.667501449584961,-7.095001220703125,-9.44000244140625,4,-0.08509182329559128,-2.062493294497744,101.5999984741211,-2.8191096184516833,101.80999755859376,-1.4936695413676613,104.25,-0.08509182329559128 10251,2020-11-09,103.83000183105469,106.8499984741211,103.62999725341795,104.6999969482422,1314900.0,0.01436109038626232,-4.070851005034091,-2.174979496080449,61.49426452831787,58.202734366293086,-2.0301596602780876,-2.6749645088393095,-5.904521631911791,-10.341073582912571,26.676218527585753,4.489997863769531,1.5041133770912865,2.3955020904541016,-0.41149393652570154,5.202498117433905,0.9920040769642071,3.799000103943996,-4.000038568583989,46.54874641654849,-15.673931271011561,1.403498013489899,11,-1.2700042724609375,-1.9950027465820312,-8.060001373291016,-8.365001678466797,-11.560005187988281,0,-0.10016374210222112,-1.0919562405454586,102.36000061035156,-2.062493294497744,101.5999984741211,-2.8191096184516833,101.80999755859376,-0.10016374210222112 10252,2020-11-10,104.8499984741211,106.0,103.7699966430664,103.87999725341795,1251000.0,0.009823717856868308,-2.747897112376263,-1.1149501894205116,62.983429780871006,59.23692135296777,-2.991654735216443,-3.4173053904117126,-6.720084539415211,-11.208481318728033,27.092951100509854,2.2300033569335938,1.3684115910629941,3.1279987335205135,0.1548226101053558,6.101174856935671,1.6414106718129347,4.614586795228092,-4.458432394718358,64.60177947139779,3.3075852375670394,1.4865880617075757,11,-2.2900009155273438,-2.759998321533203,-9.034997940063477,-9.314998626708984,-12.629997253417969,1,-0.11549833845100677,-4.070851005034091,103.83000183105469,-1.0919562405454586,102.36000061035156,-2.062493294497744,101.5999984741211,-0.11549833845100677 10253,2020-11-11,104.43000030517578,105.97000122070312,103.86000061035156,105.30999755859376,1005500.0,-0.004005705055388997,-1.0891129869884615,-0.9072125216297009,59.26708320989559,59.73178148662652,-2.0557355687614205,-2.757492664225566,-6.0805213111296155,-10.633274606461157,27.53220441950325,2.1100006103515625,1.238333552102688,2.4660003662109347,-0.5638679257823469,5.495868658204216,0.951066220214301,3.9809345122075683,-3.5217596341955755,57.16818556843014,-0.9783562006467079,1.5149341459966406,11,-1.4850006103515625,-2.2750015258789062,-8.0625,-8.895000457763672,-13.110000610351562,2,-0.11921858576902766,-2.747897112376263,104.8499984741211,-4.070851005034091,103.83000183105469,-1.0919562405454586,102.36000061035156,-0.11921858576902766 10254,2020-11-12,102.4499969482422,103.58000183105469,101.72000122070312,103.56999969482422,909400.0,-0.0189601010355972,2.2631388742027667,1.2727343661947041,50.91711995861503,59.43045713973288,0.27100447031155284,-0.6127987080043908,-4.02258284568407,-8.495865554208805,27.231520886438958,2.7099990844726562,0.9903953286556089,0.36149711608888424,-2.522785265428226,3.2457794976059944,-1.0806440746696637,1.8036383068474322,-1.066415653010722,20.86324715955896,-32.52616046302707,1.4421411907585524,11,1.5050010681152202,-0.19499588012696734,-5.9474964141845845,-6.914997100830092,-12.389999389648452,3,-0.09965836396882255,-1.0891129869884615,104.43000030517578,-2.747897112376263,104.8499984741211,-4.070851005034091,103.83000183105469,-0.09965836396882255 10255,2020-11-13,102.13999938964844,103.52999877929688,101.8000030517578,102.9800033569336,930100.0,-0.0030258425361434638,-1.276315195076998,0.750001702985684,49.78220380786079,57.500954813013344,0.9278332250347603,-0.2710160676018063,-3.6027956086480515,-8.023876835744062,26.432505784893912,1.7299957275390767,1.1726986471892502,0.022499465942388497,-2.8510521788502814,2.8960511107350584,-1.4142763564539536,1.4592752883387305,4.709999084472656,8.187103193193328,-39.308863373416735,1.436775822396337,11,1.8849983215332031,0.11500167846679688,-5.017498016357422,-6.604999542236328,-12.669998168945312,4,-0.10338748405812082,2.2631388742027667,102.4499969482422,-1.0891129869884615,104.43000030517578,-2.747897112376263,104.8499984741211,-0.10338748405812082 10256,2020-11-16,104.02999877929688,104.1500015258789,101.93000030517578,103.12000274658205,1587500.0,0.018504008233232616,2.8608665653838243,-1.0833234938828724,54.40677352418604,55.90278002723613,-0.9193195280328439,-1.9764553198968997,-5.362970577682319,-9.714022120805282,25.589276577841236,2.220001220703125,1.360820516264198,1.7309989929199219,-1.1443473069830645,4.606345292822908,0.2933258429684287,3.168672142871415,2.718999786376955,53.97192096800645,8.467392280278581,1.4376731499514943,11,-0.005001068115234375,-1.7749977111816406,-6.727499008178711,-8.494998931884766,-15.349998474121094,0,-0.10679612362508817,-1.276315195076998,102.13999938964844,2.2631388742027667,102.4499969482422,-1.0891129869884615,104.43000030517578,-0.10679612362508817 10257,2020-11-17,100.18000030517578,103.54000091552734,99.97000122070312,102.8499984741211,1145700.0,-0.037008540991036565,-1.3106821526275765,-2.9340767134773045,51.11464503870579,55.316347938134086,2.562064004284011,1.9374352730498998,-1.3961941250887975,-5.689797325377981,24.39775795315593,4.05999755859375,1.4829760593604249,-2.0964996337890653,-5.033223268954927,0.8402240013767965,-3.5648614513719963,-0.6281378162061344,6.470018350219732,3.4999847412109375,-45.32120146587498,1.4683618175829296,11,3.229999542236328,2.075000762939453,-2.395000457763672,-4.3600006103515625,-10.75,1,-0.0789579121382844,2.8608665653838243,104.02999877929688,-1.276315195076998,102.13999938964844,2.2631388742027667,102.4499969482422,-0.0789579121382844 10258,2020-11-18,96.75,100.8000030517578,96.68000030517578,100.8000030517578,1526700.0,-0.034238373874296846,1.0345677244829985,1.5168561158068536,41.508565327880376,54.355865333867115,5.809782225835434,5.297213818750691,2.0428562864464084,-2.126580230862089,23.027497329516102,4.120002746582017,1.1148857838781652,-5.309500122070318,-9.125209326723166,-1.4937909174174706,-7.217354724396742,-3.4016455197438944,9.63281795800782,0.9370774214897641,-46.85082384916592,1.9078546023264207,11,5.0149993896484375,5.0149993896484375,1.1300010681152344,-0.9300003051757812,-6.269996643066406,2,-0.046821692809270066,-1.3106821526275765,100.18000030517578,2.8608665653838243,104.02999877929688,-1.276315195076998,102.13999938964844,-0.046821692809270066 10259,2020-11-19,95.5500030517578,96.36000061035156,94.37999725341795,96.3000030517578,1254200.0,-0.012403069232477582,3.551757401431061,0.18518504564446736,38.977068750689625,52.27235043633579,6.7736596948044365,6.32948457384002,3.2961739756596984,-0.809849639840408,21.788871901416396,2.3700027465820455,0.5551009791908257,-6.19699707031252,-10.998561790443915,-1.3954323501811245,-8.59777943037821,-3.7962147102468293,10.250645847080094,11.975489116599256,-34.851625558417346,2.4007823600656963,11,5.064994812011733,5.064994812011733,2.329998016357436,0.26999664306642046,-5.240005493164034,3,-0.04427004941739521,1.0345677244829985,96.75,-1.3106821526275765,100.18000030517578,2.8608665653838243,104.02999877929688,-0.04427004941739521 10260,2020-11-20,96.0999984741211,97.29000091552734,95.6500015258789,95.83000183105469,1710000.0,0.005756100521162377,-4.2063699666969425,-0.3599955240885417,32.94572740798243,49.10029075629851,5.858370104245239,5.588748803211729,2.8073120953782933,-1.2655529346035053,20.119579493515406,1.7399978637695455,0.3287123594954835,-5.344001388549799,-10.761191093292965,0.07318831619336663,-8.052596240921389,-2.635406536178209,8.786998293083201,17.60491779467657,-22.423177230898336,2.7085948523715837,11,4.090000152587891,4.5149993896484375,1.7950019836425781,-0.279998779296875,-5.5499954223632955,4,-0.06285120719490822,3.551757401431061,95.5500030517578,1.0345677244829985,96.75,-1.3106821526275765,100.18000030517578,-0.06285120719490822 10261,2020-11-23,95.8000030517578,96.5199966430664,95.2300033569336,96.3499984741211,1268200.0,-0.0031217005944498277,1.8988881554696406,-2.037045409590603,28.6938914016704,45.29034204749844,5.475310774205639,5.674853679261062,3.126885224917473,-0.8854649175366802,19.129421929265238,1.2899932861328125,0.20293077094592604,-5.323497009277361,-11.281362719472355,0.6343687009176335,-8.302429864374858,-2.3445641541798636,8.246433754343585,15.502240509070289,-18.12414946279872,2.9789328550974985,11,4.374996185302749,4.814994812011733,2.662496566772475,0.45999526977540484,-3.7700042724609233,0,-0.06607517358464765,-4.2063699666969425,96.0999984741211,3.551757401431061,95.5500030517578,1.0345677244829985,96.75,-0.06607517358464765 10262,2020-11-24,96.23999786376952,96.58999633789062,95.1500015258789,96.30999755859376,1360700.0,0.004592847578240633,3.5714320314865273,0.1272732316997529,34.3802404010935,42.52513729096488,4.118670614331435,5.0005736294869365,2.648475804232504,-1.2383230946504398,17.665986399799454,1.4399948120117188,-0.1126821783869616,-4.572002029418954,-10.874911289097085,1.7309072302591773,-7.723456659258019,-1.4205473995798883,7.0331237781171865,28.971945957315835,-2.6833800302265907,3.151454629839064,11,3.0250015258789205,4.375000000000014,2.3700027465820455,0.13500213623048296,-5.8600006103515625,1,-0.07855359233585113,1.8988881554696406,95.8000030517578,-4.2063699666969425,96.0999984741211,3.551757401431061,95.5500030517578,-0.07855359233585113 10263,2020-11-25,96.0,97.37000274658205,94.83000183105469,96.5999984741211,1412900.0,-0.0024937434444797235,1.3738248453626443,8.571444141685893,34.32249311495413,40.68128986389145,3.39403850569272,5.211642039816695,2.85840635651968,-0.891900191399202,17.498949326905823,2.540000915527358,-0.6635419219179397,-4.623999786376956,-11.273786839286004,2.0257872665320917,-7.948893312831487,-1.299106259922425,6.561671690809206,54.18059432619042,22.488401434680515,3.3248935264545274,11,3.2649993896484375,4.614997863769531,2.660001754760742,0.375,-5.910003662109375,2,-0.06843749682108557,3.5714320314865273,96.23999786376952,1.8988881554696406,95.8000030517578,-4.2063699666969425,96.0999984741211,-0.06843749682108557 10264,2020-11-27,95.73999786376952,96.3499984741211,94.91000366210938,96.0500030517578,840100.0,-0.0027083555857342345,2.1648375602598047,0.5166766272904136,30.933147344628892,38.586950256865684,2.9079314718223372,5.378828560963953,3.1707752012048473,-0.5265431679720081,18.12851160410802,1.4399948120117188,-1.3947431323959734,-4.650001907348653,-11.650154691549275,2.35015087685197,-8.150078299448964,-1.1499255152483414,6.167139872048395,35.826602547735504,3.5928118779959632,3.500076392100311,11,3.5250015258789205,4.875000000000014,2.920003890991225,0.635002136230483,-4.509994506835923,4,-0.054940407606029806,1.3738248453626443,96.0,3.5714320314865273,96.23999786376952,1.8988881554696406,95.8000030517578,-0.054940407606029806 10265,2020-11-30,94.9499969482422,95.45999908447266,94.12999725341795,95.2300033569336,3320300.0,-0.008251524265244115,2.5946099203035655,0.9032313636698777,23.38124428823788,35.139669230649226,2.8728892683604386,6.037316371456413,4.045017586909836,0.38556662686762877,18.895188699415723,1.6100006103515625,-2.1170532979524097,-5.160002517700178,-12.569245486421323,2.2492404510209667,-8.86462400206075,-1.4553810333396058,6.354969548983718,25.30858964758916,-4.9031825173277355,3.70462148436057,11,3.8850021362304545,5.5400009155273295,3.7100048065185405,1.4250030517577983,-6.689994812011733,0,-0.04886782031365133,2.1648375602598047,95.73999786376952,1.3738248453626443,96.0,3.5714320314865273,96.23999786376952,-0.04886782031365133 10266,2020-12-01,95.5999984741211,96.5500030517578,95.16000366210938,95.73999786376952,1315600.0,0.006845724557876576,-1.7255183556233453,0.49998637639298843,21.643132929363233,31.865056774055603,1.0072628069865175,5.052519115772071,3.4888699304332818,-0.14656759457133717,18.411924172051435,1.6000061035155966,-2.594608769559642,-4.133000946044916,-11.659470940231316,3.3934690481414833,-7.896235943138123,-0.36976594895170933,4.987471098724029,45.370331124580304,18.70278082777378,3.7632349970932,12,1.8650016784667827,4.8899993896484375,3.285001754760742,1.0,-7.650001525878906,1,-0.052824220742329064,2.5946099203035655,94.9499969482422,2.1648375602598047,95.73999786376952,1.3738248453626443,96.0,-0.052824220742329064 10267,2020-12-02,95.76000213623048,95.77999877929688,93.93000030517578,95.23999786376952,1050200.0,0.0016736785006612465,5.60716621253406,-3.7143324250687,22.990639367515655,29.807509445126193,0.1724862129690905,4.452116185696028,3.4091059508254062,-0.18130773828191593,17.387529174943527,1.8499984741210938,-3.0765112436060633,-3.548497390747059,-10.95907624756336,3.8620814660692417,-7.253786819155209,0.1567920376610914,4.181720204671919,53.19768989194675,29.132956954127497,3.7052894284081526,12,-0.11000061035157671,4.6299972534179545,3.3199977874755717,0.8399963378906108,-8.800003051757827,2,-0.03895157971725205,-1.7255183556233453,95.5999984741211,2.5946099203035655,94.9499969482422,2.1648375602598047,95.73999786376952,-0.03895157971725205 10268,2020-12-03,94.37999725341795,95.77999877929688,94.0999984741211,95.18000030517578,1267500.0,-0.014411078237543284,-1.470587575312188,-1.5384547668651682,23.883478077944318,28.130443814821156,1.3197362506112995,5.5304949166115165,4.930405970532476,1.3111402291779086,17.2093376341359,1.6800003051757812,-3.90538263840601,-4.557002258300798,-12.181431448307109,3.067426931705512,-8.369216853303953,-0.7447876632976431,4.840318443197248,17.175438034529805,-6.992942911901864,3.812214595003157,12,1.2700042724609517,6.010002136230483,5.222503662109389,2.6950035095214986,-9.110000610351548,3,-0.042381861797046616,5.60716621253406,95.76000213623048,-1.7255183556233453,95.5999984741211,2.5946099203035655,94.9499969482422,-0.042381861797046616 10269,2020-12-04,93.29000091552734,94.63999938964844,92.75,94.0999984741211,925800.0,-0.011549018537941658,1.0,1.0124930858875634,22.735659383715628,26.995991812124846,2.2969910358408754,6.288416665163339,6.1216410677396595,2.5186018860258628,17.515524529818734,1.8899993896484375,-4.4746501620403905,-5.231498718261719,-13.14512253317983,2.6821250966563923,-9.188310625720774,-1.2746868108026632,5.295476934115129,14.210538996213467,-11.484510848670785,3.9568119074590546,12,1.7700004577636719,6.509998321533203,6.557500839233398,3.795001983642578,-5.430000305175781,4,-0.0343016887794253,-1.470587575312188,94.37999725341795,5.60716621253406,95.76000213623048,-1.7255183556233453,95.5999984741211,-0.0343016887794253 10270,2020-12-07,93.6500015258789,94.08999633789062,92.88999938964844,92.88999938964844,843600.0,0.0038589410099538757,-2.15787782964413,-0.9382770703036697,14.693861239377938,25.440432905203462,1.7354073529870675,5.525734748715507,5.79468026012357,2.2745623183921566,17.838258145809586,1.1999969482421875,-4.562223569120107,-4.435998153686526,-12.418545548372137,3.5465492409990844,-8.427271851029332,-0.44472445634372093,4.118509424813624,23.684231660355778,1.5013253403349225,3.9912736973428045,12,1.4099998474121094,6.149997711181641,5.862499237060547,3.4350013732910156,-6.790000915527344,0,-0.025840876983612038,1.0,93.29000091552734,-1.470587575312188,94.37999725341795,5.60716621253406,95.76000213623048,-0.025840876983612038 10271,2020-12-08,93.43000030517578,94.29000091552734,92.61000061035156,93.33999633789062,1285800.0,-0.002349185447074742,-1.1677487313017754,0.1184259398684937,19.512173269394395,23.78842544612578,1.7700042153035014,5.19288690960002,6.0403654258022925,2.5661935964956797,16.914512503917265,1.6800003051757812,-4.492371109755709,-4.135999298095697,-11.894889841221698,3.622891245030303,-8.015444569658698,-0.2565540265326973,3.635919112419799,25.867513201026238,1.26675963707822,3.879445271562998,12,1.5600013732910156,6.299999237060547,6.217500686645508,3.6550025939941406,-4.739997863769531,1,-0.055335525549162434,-2.15787782964413,93.6500015258789,1.0,93.29000091552734,-1.470587575312188,94.37999725341795,-0.055335525549162434 10272,2020-12-09,92.73999786376952,93.80999755859376,92.08000183105469,93.43000030517578,1013200.0,-0.0073852342839823,1.386206025655839,-7.666355853183171,25.93034257195957,22.85596427468194,2.135937322238135,5.1954967148026725,6.742760635201066,3.330768145513005,16.010653522872225,1.7299957275390767,-4.358829796929967,-4.220501708984386,-11.458600676996383,3.0175972590276103,-7.839551192990385,-0.601452224978388,3.6129745446670256,17.837745326476114,-9.353281262369553,3.6190494840059984,12,1.575004577636733,6.725002288818374,7.5125026702881,4.345005035400405,-4.869995117187486,2,-0.05164978462220371,-1.1677487313017754,93.43000030517578,-2.15787782964413,93.6500015258789,1.0,93.29000091552734,-0.05164978462220371 10273,2020-12-10,91.9800033569336,93.16000366210938,91.44000244140624,92.93000030517578,1195900.0,-0.008194894590706325,1.439711707032031,1.376802299867287,27.376404163004395,22.460770587834773,2.531993502016988,5.243797296369181,7.498835187293778,4.145705351020993,15.14073735853238,1.7200012207031392,-4.139078331277659,-4.357996368408209,-11.008910739254773,2.2929180024383555,-7.683453553831498,-1.0325391829849195,3.603834347574221,16.875044703526584,-11.734996624661413,3.3254571854232844,12,2.0149993896484233,7.164997100830078,9.297494888305664,6.024997711181641,-3.6300048828125,3,-0.05457712643236734,1.386206025655839,92.73999786376952,-1.1677487313017754,93.43000030517578,-2.15787782964413,93.6500015258789,-0.05457712643236734 10274,2020-12-11,92.23999786376952,92.31999969482422,91.1500015258789,91.58999633789062,1217500.0,0.002826641632388327,1.8888658648004597,-0.684214330458232,24.60522855083478,22.596768839234436,1.925835175410242,4.405550960080973,7.1943399193319095,3.9056794071960326,15.43932205726755,1.1699981689453125,-4.134238554514781,-3.5875019073486527,-9.817134818541703,2.6421310038443977,-6.702318362945178,-0.4726854517521275,2.515072788117976,34.713265916037315,4.516537708260287,3.114816455596526,12,1.6100044250488423,6.760002136230483,9.222499847412124,5.9950027465820455,-4.4099960327148295,4,-0.07556376173162105,1.439711707032031,91.9800033569336,1.386206025655839,92.73999786376952,-1.1677487313017754,93.43000030517578,-0.07556376173162105 10275,2020-12-14,91.58000183105469,93.66000366210938,91.55999755859376,92.6500015258789,1131400.0,-0.007155204336513399,-2.78376669347252,-1.6461495123068073,23.49242618840401,22.802245868016744,2.299324288429844,4.462657610295906,7.818656976971781,4.576739694669442,15.46226617698649,2.100006103515611,-4.142668040856094,-3.7194980621337947,-9.467860929925209,2.0288648056576193,-6.593679496029509,-0.8453166282380806,2.4540549956310826,13.694279896784478,-17.602719856547502,2.8741814338957092,12,1.8849983215332031,7.4199981689453125,9.977497100830078,6.8549957275390625,-4.200004577636719,0,-0.040620235273261085,1.8888658648004597,92.23999786376952,1.439711707032031,91.9800033569336,1.386206025655839,92.73999786376952,-0.040620235273261085 10276,2020-12-15,92.91999816894531,93.75,91.18000030517578,92.0,1120300.0,0.014631975443313738,-1.007814176382233,-0.8598116180738269,31.2640952314524,23.72151874178749,0.6025564732054676,2.3691174468184215,6.443954599440261,3.2589054542075218,15.305347662838356,2.5699996948242188,-4.050685894332275,-1.8240016937255916,-5.93371474200778,2.2857113545565966,-3.878858217866693,0.23085483041550958,-1.7699966430664062,66.54132642671289,33.50646534466464,2.054856524141095,12,0.5450019836425781,6.0800018310546875,8.637500762939453,5.5149993896484375,-3.4799957275390625,1,-0.06521736631522079,-2.78376669347252,91.58000183105469,1.8888658648004597,92.23999786376952,1.439711707032031,91.9800033569336,-0.06521736631522079 10277,2020-12-16,92.2699966430664,94.11000061035156,92.16999816894531,93.0999984741211,1167700.0,-0.006995281303138756,-2.7669994963112203,-0.902177698903687,29.881312256334525,24.387944761608626,0.7883413662525669,2.525627229859438,7.039053328451985,3.9315061315227666,16.06003808735577,1.94000244140625,-3.781107859735627,-2.078503036499029,-5.439845330544799,1.2828392575467404,-3.759174183521907,-0.39783188947615145,-1.089996337890625,37.837684581143535,7.1687239149786635,1.680671147022883,12,0.6250038146972656,6.305004119873047,9.927501678466797,6.94000244140625,-2.9300003051757812,2,-0.03879911490090182,-1.007814176382233,92.91999816894531,-2.78376669347252,91.58000183105469,1.8888658648004597,92.23999786376952,-0.03879911490090182 10278,2020-12-17,92.22000122070312,93.58000183105469,92.06999969482422,92.7699966430664,1203800.0,-0.0005418383459651066,-2.5529525809839244,0.6626436253332108,30.573948367636163,25.25886575982202,0.5584463920876885,2.3387548069633795,7.047262440225921,3.984240063303247,16.660345305999943,1.5100021362304688,-3.542967741279739,-1.901998519897461,-5.191718138011751,1.3877210982168293,-3.546858328954613,-0.2571387108403087,-1.0400009155273438,36.14864951942532,5.878785309317593,1.6448598090571467,12,0.5,6.340000152587891,10.104997634887695,7.009998321533203,-1.3800048828125,3,-0.0471697941503012,-2.7669994963112203,92.2699966430664,-1.007814176382233,92.91999816894531,-2.78376669347252,91.58000183105469,-0.0471697941503012 10279,2020-12-18,91.31999969482422,92.6999969482422,90.61000061035156,92.2300033569336,2501500.0,-0.009759287724633636,1.2594666820629792,1.6545658838380335,30.20719193895802,26.98256917088647,1.2847177049651748,3.062629165422109,7.862564991006693,4.875547257264458,16.75486806946808,2.089996337890639,-3.38654903044997,-2.5904998779296875,-6.033970477788884,0.8529707219295091,-4.312235177859279,-0.8687645780000963,2.7900009155273438,20.285688127790177,-10.173383751672663,1.7217352999295956,12,1.1300010681152344,6.060001373291016,11.229999542236328,8.454998016357422,-1.8199996948242188,4,-0.03252300953381915,-2.5529525809839244,92.22000122070312,-2.7669994963112203,92.2699966430664,-1.007814176382233,92.91999816894531,-0.03252300953381915 10280,2020-12-21,90.05999755859375,90.69000244140624,88.95999908447266,90.37999725341795,1278400.0,-0.013797658130104917,2.6808187713560696,0.3516466011603184,21.676861304814864,27.223090063710966,2.2148380741502365,4.0548211988980825,9.00826284213565,6.1159271518383065,17.46907348154742,2.3600006103515625,-3.207644968487017,-3.548501968383789,-7.234362752984808,0.13735881621722967,-5.3914323606843055,-1.7055715760832726,3.9800030517578193,21.359187343801157,-6.915719584632935,1.8429303923005105,12,1.4750022888183594,6.495002746582031,13.045001983642578,9.71500015258789,-1.1599960327148438,0,-0.02476122349535048,1.2594666820629792,91.31999969482422,-2.5529525809839244,92.22000122070312,-2.7669994963112203,92.2699966430664,-0.02476122349535048 10281,2020-12-22,89.47000122070312,90.1999969482422,89.16999816894531,89.97000122070312,1009400.0,-0.006551147611421726,1.1458498903264436,1.56250149011761,19.196812537035385,26.474920059830506,2.4407014083870564,4.370344362436327,9.462169609634003,6.6815535437393265,18.084876121760097,1.0299987792968892,-2.9190247352266994,-3.821998214721674,-7.791685742111326,0.14768931266797836,-5.8068419784165,-1.8371544510268478,4.366799328613283,9.90295116744516,-14.59069397500182,1.9848437636948248,12,2.0649986267089844,7.084999084472656,13.669998168945312,10.334999084472656,-0.9199981689453125,1,-0.023359829426285228,2.6808187713560696,90.05999755859375,1.2594666820629792,91.31999969482422,-2.5529525809839244,92.22000122070312,-0.023359829426285228 10282,2020-12-23,88.68000030517578,90.04000091552734,88.2699966430664,89.86000061035156,1331500.0,-0.008829785456005323,1.2987054807754235,2.3600006103515625,20.374174207516745,25.696894509220765,2.8990981301086975,4.811623810053163,10.127628993597085,7.468210112773249,18.816154210121596,1.7700042724609375,-2.5851658985906596,-4.233999252319336,-8.453618932085519,-0.014379572553153253,-6.343809092202434,-2.1241894124362375,4.961728185546875,7.72134202499163,-16.966920681361167,2.1098098398830927,12,2.509998321533203,7.224998474121094,14.459999084472656,11.125,-0.8899993896484375,2,0.008570163888306892,1.1458498903264436,89.47000122070312,2.6808187713560696,90.05999755859375,1.2594666820629792,91.31999969482422,0.008570163888306892 10283,2020-12-24,89.43000030517578,89.51000213623047,88.33999633789062,88.7300033569336,498900.0,0.008457374801748019,1.720941785986764,-0.593217599327579,29.2025459860927,26.207707557582758,1.9549216303659591,3.7357107075783063,9.243438238498513,6.69572129911252,19.948538554132895,1.1700057983398438,-2.449832830928216,-3.155499267578122,-7.386494196194761,1.0754956610385165,-5.2709967318864415,-1.0400018032698028,3.8894242746874994,26.18518244240488,0.16447126324339933,2.115497464308322,12,1.7599983215332031,5.104999542236328,13.40250015258789,10.375,-2.2099990844726562,3,-0.0010064180585711568,1.2987054807754235,88.68000030517578,1.1458498903264436,89.47000122070312,2.6808187713560696,90.05999755859375,-0.0010064180585711568 10284,2020-12-28,90.4800033569336,90.5,89.45999908447266,90.18000030517578,955600.0,0.011741060585650498,5.117718337671663,0.4285776566757493,34.10229371909398,27.38658172765942,0.7029293108823111,2.3941883705750797,8.05675071681398,5.657847755766653,20.89146379041175,1.0699996948242188,-2.417743224653009,-1.84249649047851,-5.898165392271707,2.2131724113146873,-3.8703309413751015,0.1853379604180816,2.536455546721868,91.32237267296196,62.32077709425283,2.0278344508965986,12,0.7099952697753906,2.339996337890625,11.284996032714844,9.324996948242188,-3.7300033569335938,0,0.003978702117603872,1.720941785986764,89.43000030517578,1.2987054807754235,88.68000030517578,1.1458498903264436,89.47000122070312,0.003978702117603872 10285,2020-12-29,90.30999755859376,91.38999938964844,90.08999633789062,90.58000183105469,882600.0,-0.0018789322726832092,-2.661945799574477,-0.9000050862112339,34.27416470740245,27.721033891653867,0.7530288467348072,2.317577017308068,8.033697800755377,5.844227110978139,21.380439916241013,1.3000030517578125,-2.3674455044506715,-1.7805023193359233,-5.732852276551924,2.1718476378800773,-3.7566772979439236,0.195672659272077,2.4216736094263496,65.38458716942421,34.49998393674378,1.976174978607997,12,0.8800010681152202,2.5100021362304545,10.305000305175767,9.495002746582017,-3.4899978637695455,1,-0.008969079620096632,5.117718337671663,90.4800033569336,1.720941785986764,89.43000030517578,1.2987054807754235,88.68000030517578,-0.008969079620096632 10286,2020-12-30,90.5500030517578,90.94000244140624,90.12999725341795,90.12999725341795,790400.0,0.00265757390822996,-2.8571143121832483,-1.555552415936787,38.43718957728925,28.671686927315505,0.15811256394665918,1.770620873497819,7.636837886096856,5.600122279301772,22.426382984138304,0.8100051879882812,-2.318972718696486,-1.2879970550537223,-4.929324481084564,2.353330370977119,-3.108660768069143,0.5326666579616983,1.9139676447650942,73.07706415288074,38.86736793616031,1.8206637130154222,12,0.3749961853027486,2.2699966430664205,9.85249519348146,9.254997253417983,-5.380004882812486,2,-0.01822199304549732,-2.661945799574477,90.30999755859376,5.117718337671663,90.4800033569336,1.720941785986764,89.43000030517578,-0.01822199304549732 10287,2020-12-31,92.02999877929688,92.08000183105469,90.19000244140624,90.5,1177100.0,0.016344513281718154,1.3190107092039416,3.642803945432417,50.24531623070282,30.857394467656242,-1.5192750066325118,-0.0033152112137315726,6.006536834223567,4.1348106643482225,22.797509012309682,1.8899993896484517,-2.1642970815998837,0.3784988403320284,-2.765103788944174,3.5221014696082307,-1.1933024743060798,1.9503001549701366,0.18233347401863398,98.66302197017605,59.68868738818951,1.5718013146381047,12,-1.5450019836425781,0.7900009155273438,8.364999771118164,7.775001525878906,-6.569999694824219,3,-0.0378137104607017,-2.8571143121832483,90.5500030517578,-2.661945799574477,90.30999755859376,5.117718337671663,90.4800033569336,-0.0378137104607017 10288,2021-01-04,90.37999725341795,92.12999725341795,89.98999786376953,92.0999984741211,1532900.0,-0.01792895303449793,1.4044953452089308,-1.1241847013064818,41.968910551622244,32.164252091285604,-0.17626198201006105,1.4036154259841425,7.4691314895016205,5.83523776056586,23.223563396151835,2.1399993896484233,-2.211737161542814,-1.0715026855468892,-3.98472660292191,1.8417212318281315,-2.5281146442344067,0.38510927314062826,-2.1100006103515483,34.456883890250595,-4.847570601738347,1.4566119586875124,1,-0.18000030517576704,2.440002441406264,9.56000137329103,9.425003051757827,-4.489997863769517,0,-0.028656742825832082,1.3190107092039416,92.02999877929688,-2.8571143121832483,90.5500030517578,-2.661945799574477,90.30999755859376,-0.028656742825832082 10289,2021-01-05,90.08999633789062,90.75,88.97000122070312,90.36000061035156,1584200.0,-0.003208684712771026,2.390464011160682,0.1569791167651377,43.35412756122226,34.57283723088642,-0.08837957298673871,1.5194932024406,7.541602634333188,6.152614919819953,23.344416871941192,1.779998779296875,-2.2070578282157385,-1.2015033721923771,-4.04011883587809,1.6371120914933357,-2.6208111040352406,0.2178043596504864,-1.7427996826171892,35.44292795283306,-6.807704691968638,1.4193077318428593,1,0.1100006103515625,2.3200035095214844,9.85000228881836,9.715003967285156,-6.1399993896484375,1,-0.031856978952727766,1.4044953452089308,90.37999725341795,1.3190107092039416,92.02999877929688,-2.8571143121832483,90.5500030517578,-0.031856978952727766 10290,2021-01-06,91.2300033569336,91.7699966430664,89.4000015258789,89.98999786376953,1624200.0,0.012654091079849383,1.0431062265280218,-4.592540265611754,42.32519463240719,37.14265746370551,-1.1677714473471497,0.1990980230127093,6.181222161841561,5.060143799595153,23.24282877770036,2.3699951171875,-2.195707316300698,0.05950355529785156,-2.5531251167351456,2.6721322273308488,-1.246810780718647,1.3658178913143502,-2.8071506896972664,71.51914473414215,31.005143120004846,1.3063143360164993,1,-1.0300064086914062,1.1799964904785156,8.70999526977539,8.574996948242188,-8.180000305175781,2,-0.04910668850252875,2.390464011160682,90.08999633789062,1.4044953452089308,90.37999725341795,1.3190107092039416,92.02999877929688,-0.04910668850252875 10291,2021-01-07,88.26000213623047,91.54000091552734,88.11000061035156,91.27999877929688,1555000.0,-0.032555092748195125,-1.0662654340137743,-2.4354703747000555,34.95877957316651,38.76316917099993,1.8020456980002422,2.911174083452721,8.890182883721835,8.064565598547262,23.24191325915351,3.4300003051757812,-2.193142093114247,-2.6519977569580107,-5.345142888648297,0.04114737473227592,-3.998570322803147,-1.3054251911128745,3.869995117187486,3.731384356691586,-35.587716808663636,1.3465725658451413,1,1.8599967956542969,4.069999694824219,11.402496337890625,11.544998168945312,-7.0800018310546875,3,-0.01631545894575881,1.0431062265280218,91.2300033569336,2.390464011160682,90.08999633789062,1.4044953452089308,90.37999725341795,-0.01631545894575881 10292,2021-01-08,87.94999694824219,88.80000305175781,86.94000244140625,88.4800033569336,1488600.0,-0.0035124085710963593,2.1794724658472173,0.17549900590394532,34.28993438396827,39.32843454854166,2.2323674286042205,2.997614039595021,8.921781267563091,8.39300798043756,23.21289886680645,1.8600006103515625,-1.9904011170114586,-2.7225028991699247,-5.578210950499383,0.1332051521595332,-4.150356924834654,-1.2946488735051958,4.099600372314441,19.460414574951212,-19.42281896046359,1.4278540256647259,1,1.5850028991699219,3.410003662109375,11.027502059936523,11.855003356933594,-5.9199981689453125,4,-0.03160885589266005,-1.0662654340137743,88.26000213623047,1.0431062265280218,91.2300033569336,2.390464011160682,90.08999633789062,-0.03160885589266005 10293,2021-01-11,86.95999908447266,88.0999984741211,86.05999755859375,87.83000183105469,878300.0,-0.011256371780798746,1.8936264616283662,1.6414947674502296,34.06435227219488,39.324218832219536,3.168333717140669,3.7863719224960164,9.703493056979838,9.39906692969771,23.064587986521452,2.0400009155273438,-1.7161071722715349,-3.461500549316412,-6.691284625402787,-0.23171647323003697,-5.0763925873596065,-1.8466085112732173,4.885214440917963,15.761850616163898,-24.42154898069485,1.614892038043188,1,2.134998321533203,3.9599990844726562,11.060001373291016,12.845001220703125,-3.4799957275390625,0,-0.017249310209202062,2.1794724658472173,87.94999694824219,-1.0662654340137743,88.26000213623047,1.0431062265280218,91.2300033569336,-0.017249310209202062 10294,2021-01-12,85.2699966430664,86.48999786376953,84.44000244140625,85.76000213623047,1159200.0,-0.01943425091075024,1.1025626980711296,0.563222926696658,33.02624756073358,39.185561371478556,4.516539207680339,5.193710026315614,11.140000140332518,11.098659611171826,22.999485775867313,2.5199966430664062,-1.4525117440550588,-4.803002929687494,-8.651492749598987,-0.954513109776002,-6.7272478396432405,-2.878758019731748,6.2281039243164,11.323258638760894,-29.950732272346368,1.924244909955749,1,3.015003204345703,4.2700042724609375,12.750003814697266,14.535003662109375,-2.0399932861328125,1,0.00727105395790395,1.8936264616283662,86.95999908447266,2.1794724658472173,87.94999694824219,-1.0662654340137743,88.26000213623047,0.00727105395790395 10295,2021-01-13,87.86000061035156,88.2699966430664,85.45999908447266,86.22000122070312,1310600.0,0.030374153503567092,1.2845587961642,-3.346900009342011,45.00311142304271,39.91510824322894,1.7237234842771585,2.435597795613077,8.317179275081813,8.540269871507888,23.380718850031386,3.0,-1.2905773407477596,-2.026998901367193,-5.9280389554874375,1.8740411527530512,-3.9775189284273154,-0.07647887430707101,3.0734521069531127,48.168998647125385,2.805879837955068,1.95052002706012,1,0.4249992370605469,1.5050010681152344,9.569999694824219,11.939998626708984,-5.819999694824219,2,-0.04450265917308338,1.1025626980711296,85.2699966430664,1.8936264616283662,86.95999908447266,2.1794724658472173,87.94999694824219,-0.04450265917308338 10296,2021-01-14,86.86000061035156,88.12000274658203,86.11000061035156,87.98999786376953,1134200.0,-0.011381743604064853,1.892074800621326,-0.6890229719294002,44.4240308653316,39.2682987581877,2.3973592681058022,3.1181912793309436,8.984446012067622,9.555213146418254,23.625998532576585,2.0100021362304688,-1.2779973211231521,-2.7239990234375,-6.574180211707684,1.1261821648326844,-4.649089617572599,-0.7989084293024007,3.553976084881242,55.50453738927755,5.157745260636048,1.925090594135093,1,1.4249992370605469,2.5050010681152344,10.569999694824219,12.939998626708984,-2.8400039672851562,3,-0.043863660278856687,1.2845587961642,87.86000061035156,1.1025626980711296,85.2699966430664,1.8936264616283662,86.95999908447266,-0.043863660278856687 10297,2021-01-15,88.69000244140625,89.01000213623047,86.41000366210938,86.81999969482422,1354100.0,0.021068406840842213,1.0717101683632684,-1.6548737095826778,47.87357327296475,39.92437239389241,0.0488968630082951,1.0606117104641157,6.800331347971664,7.746955881544153,23.92427274255407,2.5999984741210938,-1.2205691831772896,-0.7149974822998075,-4.367173048462661,2.9371780838630457,-2.5410852653812412,1.1110903007816262,1.2460563135204268,92.99781802640739,37.95912670536961,1.826087783081429,1,-0.5850028991699219,0.5849990844726562,8.669998168945312,11.039997100830078,-6.760002136230469,4,-0.08467698646408328,1.892074800621326,86.86000061035156,1.2845587961642,87.86000061035156,1.1025626980711296,85.2699966430664,-0.08467698646408328 10298,2021-01-19,87.87000274658203,89.23999786376953,87.69999694824219,89.01000213623047,1133000.0,-0.009245683529729987,-1.0810668701156771,-0.6096244466657147,42.39954499202402,39.8183076639815,0.5312810816565872,1.621127007811367,7.328049308332325,8.583513938889837,24.147425236279517,1.5400009155273438,-1.2684957282824314,-1.3174972534179688,-4.77683077408669,2.1418362672507527,-3.0471640137523366,0.4121695069163991,1.626371503263016,71.45840783921035,20.14148327182066,1.7296667603343634,1,0.23499679565429688,1.404998779296875,9.019998550415039,11.59499740600586,-6.090003967285156,1,-0.06646186166771595,1.0717101683632684,88.69000244140625,1.892074800621326,86.86000061035156,1.2845587961642,87.86000061035156,-0.06646186166771595 10299,2021-01-20,88.3499984741211,88.77999877929688,87.22000122070312,87.62000274658203,1232700.0,0.005462566433773519,-1.0392141218709485,-0.6403474722597743,44.39360126679235,40.04813062335763,-0.24751887172432419,0.9562448827932428,6.562093156333191,8.126867910962275,23.835638643428513,1.55999755859375,-1.579449769904869,-0.6890014648437557,-4.015324025054113,2.6373210953666018,-2.3521627449489273,0.9741598152614159,0.8899993896484375,76.45503499834496,25.805637876498608,1.663161280105176,1,-0.3599967956542969,0.9250030517578125,8.220003128051758,10.795001983642578,-7.709999084472656,2,-0.05512162084093286,-1.0810668701156771,87.87000274658203,1.0717101683632684,88.69000244140625,1.892074800621326,86.86000061035156,-0.05512162084093286 10300,2021-01-21,87.83000183105469,88.30999755859375,87.31999969482422,87.66000366210938,999800.0,-0.0058856440525997256,-1.3293900118479158,0.23287556698229553,42.342343116365434,40.86852657260195,-0.29114913002159426,1.370896433179837,6.7596901951276465,8.662477772168856,22.900456540063068,1.029998779296875,-1.6886049191036534,-1.0974983215332088,-4.4292151120366015,2.234218468970184,-2.7633567167849122,0.5683600737184946,1.4099960327148438,54.9521638980634,6.8447815248307435,1.6658583952516979,1,-0.9900016784667969,1.4449996948242188,8.594999313354492,11.169998168945312,-5.040000915527344,3,-0.05237388566801371,-1.0392141218709485,88.3499984741211,-1.0810668701156771,87.87000274658203,1.0717101683632684,88.69000244140625,-0.05237388566801371 10301,2021-01-22,87.37999725341797,87.94999694824219,86.83000183105469,87.94999694824219,1189000.0,-0.005123586112434797,2.929809532732797,-3.352975495915986,36.102820227860065,41.06995833303438,0.02335542709985816,1.7458031561675682,6.828029111179802,9.10535897465769,21.993766022060978,1.1199951171875,-1.8297697569790046,-1.443002700805664,-4.833660194953524,1.9476547933421955,-3.138331447879594,0.2523260462682657,1.4760009765625028,34.27546214545484,-7.12975819094212,1.695328747073933,1,-0.5399971008300781,1.8950042724609375,8.852502822875977,11.620002746582031,-4.349998474121094,4,-0.061112342707034695,-1.3293900118479158,87.83000183105469,-1.0392141218709485,88.3499984741211,-1.0810668701156771,87.87000274658203,-0.061112342707034695 10302,2021-01-25,89.44000244140625,89.9000015258789,86.81999969482422,87.18000030517578,1306600.0,0.023575248944147864,-1.0671129942779605,-3.964918151276251,47.25789501094335,42.535907526228655,-2.0149600193502977,-0.26809034868202275,4.3695440114208,7.042792049488725,20.313123484582185,3.0800018310546875,-2.0185363240104124,0.5790023803710938,-2.8219267391075107,3.979931499849698,-1.1214621793682085,2.279466940110396,-5.0,85.06497366869623,41.01360331695605,1.7004645597393029,1,-2.270000457763672,-0.16500091552734375,6.792497634887695,9.55999755859375,-7.180000305175781,0,-0.06059934761171981,2.929809532732797,87.37999725341797,-1.3293900118479158,87.83000183105469,-1.0392141218709485,88.3499984741211,-0.06059934761171981 10303,2021-01-26,89.33999633789062,89.68000030517578,87.58999633789062,89.13999938964844,1170400.0,-0.0011181361894655462,3.7499826605631847,0.0884941412381888,47.78761420442423,44.176059375527615,-1.7230444202928936,-0.18463940290324388,4.075232198772028,7.147452868532781,18.541656936025397,2.0900039672851562,-1.854287153985112,0.4834964752197237,-2.9144993978721914,3.881492348311639,-1.215501461326241,2.1824944117656884,-4.790793914794918,81.81802418615712,35.16262400507166,1.6989979365459602,1,-1.6599960327148438,-0.32999420166015625,6.3950042724609375,9.660003662109375,-7.05999755859375,1,-0.08294153051775022,-1.0671129942779605,89.44000244140625,2.929809532732797,87.37999725341797,-1.3293900118479158,87.83000183105469,-0.08294153051775022 10304,2021-01-27,90.83999633789062,93.0500030517578,88.54000091552734,88.91999816894531,3078100.0,0.016789792494807054,-2.365682434125112,9.60013733119707,48.87346459167361,44.60609861648659,-2.626002128520753,-1.7457946045452672,2.254045624425828,5.599882641409948,17.693272155874336,4.5100021362304545,-1.6037680136091694,1.9654968261718722,-1.472290121189232,5.403283773532976,0.24660335249132004,3.6843902998524243,-6.183777932739247,64.52639609884667,20.147939287215706,1.7188934736805508,1,-1.2599945068359375,-2.0949935913085938,4.800004959106445,8.160003662109375,-6.359992980957031,2,-0.09973577635223552,3.7499826605631847,89.33999633789062,-1.0671129942779605,89.44000244140625,2.929809532732797,87.37999725341797,-0.09973577635223552 10305,2021-01-28,89.5,92.3000030517578,89.4800033569336,90.55999755859376,1622400.0,-0.014751171201134117,-4.1273148469253025,-0.5520825882745705,53.95407089588369,45.6649919532146,-1.1498235512060972,-0.4949700288680958,3.2606560188983167,6.900799351388642,17.399373283042163,2.8199996948242045,-1.2867177198172328,0.6660003662109375,-2.7192646741594757,4.051265406581351,-1.026632153974262,2.358632886396137,-4.508030208984366,43.01763821993963,-6.233792457351697,1.6926325201852048,1,0.23000335693359375,-0.7549972534179688,5.415000915527344,9.229999542236328,-3.1699981689453125,3,-0.0989944202273918,-2.365682434125112,90.83999633789062,3.7499826605631847,89.33999633789062,-1.0671129942779605,89.44000244140625,-0.0989944202273918 10306,2021-01-29,88.9000015258789,90.13999938964844,88.19000244140625,89.05999755859375,1163500.0,-0.006703893565598862,-1.4683596258685712,0.15094000115160736,52.97433954656484,46.231743761392394,-0.2570510669321777,-0.02627050733367753,3.452493167760622,7.455756806161361,16.845270948293866,1.9499969482421875,-0.7989529027528022,0.14850196838378338,-3.139711604744221,3.436715541511788,-1.495604818180226,1.7926087549477927,-3.585710404433584,33.38684928218833,-18.821927886935377,1.6441067865640042,1,1.0349998474121094,-0.154998779296875,5.144998550415039,9.004997253417969,-2.1500015258789062,4,-0.06872891457232355,-4.1273148469253025,89.5,-2.365682434125112,90.83999633789062,3.7499826605631847,89.33999633789062,-0.06872891457232355 10307,2021-02-01,88.55000305175781,89.61000061035156,87.91000366210938,89.23999786376953,887400.0,-0.003936990642449123,1.377617602023123,4.3125745076534265,55.18591971970827,47.65245206446843,0.0793439258169002,0.05233090199503465,3.505963848475588,7.772592229771192,16.95419139244621,1.6999969482421875,-0.685512847718428,-0.027496719360357247,-2.931040128738303,2.8760466900175885,-1.4792684240493372,1.4242749853286227,-2.926283453099998,17.582518926743976,-37.6157279516387,1.4517717046889753,2,1.3849983215332031,0.19499969482421875,5.494997024536133,9.354995727539062,-1.3300018310546875,0,-0.062337708438411576,-1.4683596258685712,88.9000015258789,-4.1273148469253025,89.5,-2.365682434125112,90.83999633789062,-0.062337708438411576 10308,2021-02-02,87.79000091552734,89.44000244140625,87.55000305175781,88.62999725341797,1261300.0,-0.008582745454974727,-1.863652652386512,1.2173951503223166,58.75000927182773,49.24760850947236,0.9239696625222678,0.6412240675427654,4.065069218543385,8.459866873217948,16.902843207926495,1.8899993896484375,-0.4892934128348969,-0.6579990386962891,-3.452012706692855,2.136014629300277,-2.055005872694565,0.7390077953019869,-1.8692299787455369,4.363597523082398,-54.055353093214734,1.397006833998282,2,2.145000457763672,0.9550018310546875,5.757497787475586,9.769996643066406,-0.9300003051757812,1,-0.06299121450765122,1.377617602023123,88.55000305175781,-1.4683596258685712,88.9000015258789,-4.1273148469253025,89.5,-0.06299121450765122 10309,2021-02-03,87.22000122070312,87.94999694824219,86.75,87.61000061035156,1307900.0,-0.0064927632860225515,1.2430015829328465,0.46428701180744775,47.41518926807142,49.81125808188413,1.4715743720604024,1.0384272529819327,4.462092051765637,8.9818270055776,16.356463630058816,1.1999969482421875,-0.5041506039462007,-1.0844989776611271,-3.817568158807916,1.6485702034856615,-2.4510335682345215,0.2820356129122672,-1.0140609993222824,8.468485806584667,-49.13005347984105,1.3665345905733937,2,2.6800003051757812,1.5250015258789062,5.642498016357422,10.339996337890625,1.2699966430664062,2,-0.05663841289002025,-1.863652652386512,87.79000091552734,1.377617602023123,88.55000305175781,-1.4683596258685712,88.9000015258789,-0.05663841289002025 10310,2021-02-04,86.75,88.19999694824219,86.05000305175781,87.18000030517578,1578800.0,-0.005388686243122387,-1.3497275505396875,1.1025666105872687,49.53586264264063,51.30381835019308,1.9805416024088487,1.2180384972095055,4.732357838415993,9.40072762811684,16.557561393294083,2.149993896484375,-0.3521553661404937,-1.3305000305175838,-3.7729017643355576,1.11190170330039,-2.5517008974265707,-0.10929916360859693,6.300003051757798,17.11485513464308,-39.06528027411994,1.2212008669089898,2,2.8000030517578125,1.9950027465820312,5.254999160766602,10.80999755859375,2.160003662109375,3,-0.026167108277422524,1.2430015829328465,87.22000122070312,-1.863652652386512,87.79000091552734,1.377617602023123,88.55000305175781,-0.026167108277422524 10311,2021-02-05,86.81999969482422,88.0999984741211,86.5,87.19999694824219,1324100.0,0.0008069129086365479,-2.1372622351207617,0.8837139156508933,40.733389438472244,50.57887328658518,2.0369607169289594,1.0905384923541277,4.468989228895609,9.26003565564153,16.16386431542189,1.5999984741210938,-0.27110063945669083,-1.188500213623044,-3.692739117990925,1.315738690744837,-2.4406196658069774,0.06361923856088936,6.090003356933579,21.629134020265056,-28.658929607159116,1.2521194521839396,2,2.7300033569335938,1.9250030517578125,5.184999465942383,10.739997863769531,2.0699996948242188,4,-0.0056438362761103145,-1.3497275505396875,86.75,1.2430015829328465,87.22000122070312,-1.863652652386512,87.79000091552734,-0.0056438362761103145 10312,2021-02-08,85.16999816894531,86.81999969482422,85.05000305175781,86.73999786376953,1012900.0,-0.01900485523702755,1.046234923154947,4.13160800690666,37.637348241851676,49.45106595741045,3.3721860920164772,2.6578607025448235,5.888277312023064,10.797577241051087,15.498148046274467,1.7699966430664062,-0.14262074000575353,-2.6995018005371065,-5.507591962396276,0.10858836132206307,-4.103546881466684,-1.2954567196075288,7.602804882812492,2.733374347851778,-43.022969496663784,1.4040450809295832,2,3.8800048828125,3.5750045776367188,6.70250129699707,12.389999389648438,2.279998779296875,0,0.0185511549257118,-2.1372622351207617,86.81999969482422,-1.3497275505396875,86.75,1.2430015829328465,87.22000122070312,0.0185511549257118 10313,2021-02-09,85.45999908447266,85.80999755859375,84.19000244140625,85.45999908447266,1001000.0,0.003404965618903688,3.6285776566757493,-0.0,36.53310144169101,48.07991449630127,2.7646617434771628,2.3712994234593907,5.373913010514087,10.40156889958591,14.584399229772401,1.6199951171875,0.15301988977795133,-2.33450088500976,-5.319428349574906,0.6504265795553863,-3.826964617292333,-0.8420371527271868,7.003891967285142,31.670782613328058,-9.780933332662954,1.4924637322825731,2,2.785003662109375,3.160003662109375,6.192499160766602,12.099998474121094,2.5800018310546875,1,0.02059445536022997,1.046234923154947,85.16999816894531,-2.1372622351207617,86.81999969482422,-1.3497275505396875,86.75,0.02059445536022997 10314,2021-02-10,85.88999938964844,86.9000015258789,85.01000213623047,86.19000244140625,1160400.0,0.0050315973529411195,1.1976721491811715,-100.0,40.883459724883274,46.62762436619012,1.7418358458426297,2.097678841694531,4.728302001837676,9.90961764879647,12.825017435904776,1.8899993896484375,0.0729176569757044,-1.9355007171630803,-4.8212660391535,0.9502646048273391,-3.37838337815829,-0.4926180561678706,6.077458345488267,42.39399693301725,2.540528220414096,1.4428826609952115,2,1.2750015258789062,2.7300033569335938,5.619998931884766,11.669998168945312,2.9300003051757812,2,0.01129352925365179,3.6285776566757493,85.45999908447266,1.046234923154947,85.16999816894531,-2.1372622351207617,86.81999969482422,0.01129352925365179 10315,2021-02-11,83.94999694824219,85.55000305175781,83.81999969482422,85.06999969482422,1144300.0,-0.02258705850730347,-1.5072562320667406,3.7333045114694063,35.86151373824222,44.72619927637649,3.142216246939114,3.9312937764587588,6.451173303425605,11.795558417104331,12.257234014308125,2.0699996948242188,-0.0789618424814762,-3.6800029754638643,-7.0457820003292255,-0.31422395059850317,-5.362892487896545,-1.9971134630311838,7.550813469270693,3.0373198713697978,-35.97174523061682,1.6828895124326797,2,2.765003204345703,4.485004425048828,7.355001449584961,13.610000610351562,4.810005187988281,3,0.05407982228190433,1.1976721491811715,85.88999938964844,3.6285776566757493,85.45999908447266,1.046234923154947,85.16999816894531,0.05407982228190433 10316,2021-02-12,83.05000305175781,84.06999969482422,82.43000030517578,83.69999694824219,1262500.0,-0.010720594749267787,1.3597123881662,0.580350270093528,20.875119969955364,40.91388819307062,3.4923822963652356,4.77608964500223,7.098146580738927,12.635868080701584,11.848434135354712,1.6399993896484375,-0.4233869324866646,-4.3894969940185575,-8.322298150412294,-0.4566958376248209,-6.355897572215426,-2.423096415821689,7.836342507939975,13.870303741986579,-18.515198617404533,1.9664005781968659,2,2.884998321533203,4.689998626708984,8.254995346069336,14.509994506835938,9.319999694824233,4,0.07055990842889592,-1.5072562320667406,83.94999694824219,1.1976721491811715,85.88999938964844,3.6285776566757493,85.45999908447266,0.07055990842889592 10317,2021-02-16,81.18000030517578,82.93000030517578,80.80999755859375,82.91999816894531,1497100.0,-0.02251658853542271,1.409091106130818,2.6769449269918777,17.97489246085145,36.38331965851769,4.7014124923574485,6.381812912149698,8.683024190363113,14.42608441860284,12.13623692853755,2.2400054931640625,-0.8616562041673603,-5.88399963378906,-10.658172862880392,-1.1098264046977278,-8.271086248334726,-3.4969130192433937,8.860710729069808,6.0755748037217385,-19.228510117159704,2.3870866145456673,2,3.3249969482421875,5.75,10.045000076293945,16.299999237060547,10.76999664306642,1,0.09497411992472116,1.3597123881662,83.05000305175781,-1.5072562320667406,83.94999694824219,1.1976721491811715,85.88999938964844,0.09497411992472116 10318,2021-02-17,82.02999877929688,82.27999877929688,81.30999755859375,81.41999816894531,1142300.0,0.01047054041544393,-1.3373471826454637,-0.3505754938285138,13.564928754433126,32.622179601446774,3.294930498753203,5.3459528343075675,7.596387461679512,13.537795419438922,12.572751270471372,1.0999984741210938,-1.2633776112258488,-4.742000961303717,-9.998610083147113,0.5146081605396802,-7.370305522225422,-2.113696400382011,6.9030266378704965,20.032847716632695,-0.2970778595766248,2.6283045609216993,2,2.4749984741210938,4.900001525878906,8.417501449584961,14.865001678466797,11.16000366210936,2,0.06607336644643769,1.409091106130818,81.18000030517578,1.3597123881662,83.05000305175781,-1.5072562320667406,83.94999694824219,0.06607336644643769 10319,2021-02-18,83.4800033569336,83.81999969482422,81.81999969482422,82.23999786376953,1938500.0,0.01767651589923802,1.0833353201567206,2.032793856467469,25.327891867756378,29.932405070904082,1.4065275067277412,3.7022076633323735,5.956854057110547,12.042534130886892,12.493689932267243,2.0,-1.6866430391852418,-3.048496627807623,-8.446606043427835,2.349612787812589,-5.747551335617729,-0.34944191999751695,4.4782587172049375,56.3291709722799,37.26344651150947,2.6990547078101086,2,0.9749946594238281,3.4499969482421875,6.527494430541992,12.974994659423828,9.549995422363281,3,0.05462383056091502,-1.3373471826454637,82.02999877929688,1.409091106130818,81.18000030517578,1.3597123881662,83.05000305175781,0.05462383056091502 10320,2021-02-19,83.2300033569336,83.93000030517578,82.75,83.4800033569336,2412400.0,-0.002994729156048037,1.0521853355624553,-0.20161201009044485,26.075969415479236,28.303802846127084,1.234530827323482,3.7839211603333354,5.998906863223169,12.208480152533468,12.388096078456796,1.1800003051757812,-2.1580280298101826,-3.0684967041015625,-8.622844525003302,2.485851116800177,-5.845670614552432,-0.2913227936506928,3.8704669753395677,74.23325805356956,54.62531339180569,2.77717391045087,2,0.6249961853027344,3.6999969482421875,5.682497024536133,12.414997100830078,11.55999755859375,4,0.06716323576148153,1.0833353201567206,83.4800033569336,-1.3373471826454637,82.02999877929688,1.409091106130818,81.18000030517578,0.06716323576148153 10321,2021-02-22,82.04000091552734,83.43000030517578,81.36000061035156,83.11000061035156,1818700.0,-0.014297757940762046,1.421053570870867,4.279998779296875,24.349893735664836,26.827419012106322,1.8720514077047596,4.7994210002594,6.969939139729959,13.303940968987547,12.234385016662747,2.0699996948242188,-2.4581123666296634,-3.991499328613287,-9.832923170895398,1.8499245136688245,-6.91221124975435,-1.0707874074722241,4.305612683904286,39.42314981232195,18.751040202565157,2.920711921141057,2,1.8149986267089844,4.8899993896484375,6.784999847412109,13.604999542236328,11.349998474121094,0,0.08191127676390919,1.0521853355624553,83.2300033569336,1.0833353201567206,83.4800033569336,-1.3373471826454637,82.02999877929688,0.08191127676390919 10322,2021-02-23,84.0199966430664,84.69000244140625,82.12000274658203,82.63999938964844,2056200.0,0.024134516156061103,-1.123974993142976,-1.2897174271107403,36.44858634102891,26.818028445366092,-0.32209926873882466,2.5218489217534312,4.811710524448472,11.237083298167633,13.00090279553214,2.6500015258789062,-2.7399135591438863,-1.7405033111572266,-7.416677722729304,3.935671100414851,-4.578590516943265,1.0975838946288121,1.661343031464682,80.17737188053017,55.06946114698643,2.838087205786036,2,-0.16499710083007812,2.910003662109375,4.805004119873047,11.625003814697266,9.569999694824219,1,0.09938117635243571,1.421053570870867,82.04000091552734,1.0521853355624553,83.2300033569336,1.0833353201567206,83.4800033569336,0.09938117635243571 10323,2021-02-24,81.93000030517578,83.69999694824219,81.88999938964844,83.62000274658203,1552200.0,-0.024874987162512574,-1.045190044741765,-1.2246418876707634,32.85806606966531,25.926318039230758,1.3572361569741531,4.245934540725898,6.720013901451608,13.223350544843413,13.840735109469243,2.1299972534179688,-3.0000815368222646,-3.4599998474121065,-9.119729651372126,2.1997299565479125,-6.289864749392109,-0.6301349454321041,3.1667783154428264,17.117098540564072,-9.678549232011157,2.8298649019800095,2,1.25,5.0,6.760000228881836,13.71500015258789,11.389999389648438,2,0.12229948255515177,-1.123974993142976,84.0199966430664,1.421053570870867,82.04000091552734,1.0521853355624553,83.2300033569336,0.12229948255515177 10324,2021-02-25,81.77999877929688,82.22000122070312,80.55000305175781,81.77999877929688,1646800.0,-0.0018308498147220353,2.7954293244555415,-0.0,33.55393441447555,25.669920336590014,0.9643334658401272,3.8813825263321604,6.674451637951762,13.246142023319678,14.043073649902635,1.6699981689453125,-3.1161699770219116,-3.157001495361328,-8.416179850499262,2.1021768597766055,-5.786590672930302,-0.5274123177923542,2.910003662109375,29.71004610808679,1.6200374956070718,2.629589177568968,2,0.8400039672851562,5.0200042724609375,6.910001754760742,13.865001678466797,12.02999877929689,3,0.13952071206190664,-1.045190044741765,81.93000030517578,-1.123974993142976,84.0199966430664,1.421053570870867,82.04000091552734,0.13952071206190664 10325,2021-02-26,80.63999938964844,83.80999755859375,80.62000274658203,82.01000213623047,2261800.0,-0.013939831336082564,-3.524828067593379,-100.0,30.902347995633605,26.7840567838876,1.7717517048085654,4.557230986404761,7.622885144048325,14.259633138130951,13.948680685490167,3.1899948120117188,-3.29385533858283,-3.8540008544921847,-8.985909603414314,1.2779078944299442,-6.419955228953242,-1.2880464800311273,3.470403137207029,2.173824907212543,-25.62911002219954,2.5659543744610613,2,1.9800033569335938,6.160003662109375,7.992502212524414,15.005001068115234,13.16000366210936,4,0.1536458269274108,2.7954293244555415,81.77999877929688,-1.045190044741765,81.93000030517578,-1.123974993142976,84.0199966430664,0.1536458269274108 10326,2021-03-01,82.79000091552734,84.12999725341797,81.06999969482422,81.23999786376953,2062500.0,0.026661725473114295,-2.23809370029791,-1.1313868206650368,42.86571579774055,29.54970382131972,-0.46825131253476115,2.0300976399409194,5.259152570442694,11.987475275586135,14.490674556987097,3.4899978637695312,-3.5406397197376265,-1.3984992980957003,-6.138529860484638,3.3415312642932378,-3.7685145792901693,0.9715159830987687,-2.2399978637695312,54.10623657023651,22.17660471441964,2.3700152811944672,3,-0.1699981689453125,4.010002136230469,5.267499923706055,12.854999542236328,10.629997253417969,0,0.14494504006883502,-3.524828067593379,80.63999938964844,2.7954293244555415,81.77999877929688,-1.045190044741765,81.93000030517578,0.14494504006883502 10327,2021-03-02,83.02999877929688,83.33999633789062,81.69999694824219,82.79000091552734,1530300.0,0.002898874998375822,2.8139831974521163,0.15483702660930687,42.6939245144002,32.786258905760505,-0.4673796564449759,1.428596026428238,4.824760481792481,11.619568606881543,15.207721486546644,1.6399993896484375,-3.564522502505824,-0.8825012207031193,-5.174927167995278,3.40992472658904,-3.028714194349206,1.2637117529429673,-2.4099960327148438,69.27373587334333,35.77006748017482,2.146212973646081,3,-0.40999603271484375,3.7700042724609375,5.027502059936523,12.615001678466797,9.830001831054688,1,0.12477418719334943,-2.23809370029791,82.79000091552734,-3.524828067593379,80.63999938964844,2.7954293244555415,81.77999877929688,0.12477418719334943 10328,2021-03-03,82.26000213623047,82.83999633789062,80.7300033569336,82.48999786376953,1061100.0,-0.009273716179535874,3.5376550502067334,-0.9583240614171726,39.30465932739916,34.339233067943034,0.3784746743062044,1.858334689653205,5.38901923238663,12.263225270440515,16.298342009482724,2.2999954223632812,-3.359532968994017,-1.3759979248046932,-5.314607456408282,2.562611606798896,-3.3453026906064878,0.5933068409971014,-1.569799499511717,47.76541491826092,14.75072056348887,1.9693047658017944,3,0.3600006103515625,4.540000915527344,5.962499618530273,13.384998321533203,10.089996337890625,2,0.13773394003681894,2.8139831974521163,83.02999877929688,-2.23809370029791,82.79000091552734,-3.524828067593379,80.63999938964844,0.13773394003681894 10329,2021-03-04,82.27999877929688,84.68000030517578,82.05999755859375,83.0999984741211,1397700.0,0.00024309071902628432,-3.158727467590266,3.5652822928415047,44.4518288256502,36.380995224628705,0.19037653909371954,1.5275899850985581,5.1882893681088404,12.100074561416704,17.103666383934492,2.6200027465820312,-2.889145217471608,-1.1090011596679688,-4.706033793706382,2.4880314743704446,-2.9075174766871754,0.6895151573512379,-1.5499954223632812,40.886626377426,3.911455344082256,1.798516317019205,3,0.34000396728515625,4.5200042724609375,6.06500244140625,12.94000244140625,10.669998168945327,3,0.13417599756096754,3.5376550502067334,82.26000213623047,2.8139831974521163,83.02999877929688,-2.23809370029791,82.79000091552734,0.13417599756096754 10330,2021-03-05,84.4800033569336,85.11000061035156,82.23999786376953,82.31999969482422,1386600.0,0.026738023945988232,-1.4741324879640103,-2.6341517877911036,54.37309002639724,39.716905923598965,-2.0268094306261872,-0.8971964063939879,2.8700093366134354,9.761708919315126,17.532262520489102,2.8700027465820312,-2.360897609226754,1.2045032501220732,-2.075255429025759,4.4842619292699055,-0.4353760894518359,2.8443825896959822,-3.75,85.61649204399968,43.83011790909187,1.6398793395739155,3,-1.6500015258789062,1.9449996948242188,4.682498931884766,10.724998474121094,9.569999694824205,4,0.11044026788493766,-3.158727467590266,82.27999877929688,3.5376550502067334,82.26000213623047,2.8139831974521163,83.02999877929688,0.11044026788493766 10331,2021-03-08,86.33000183105469,86.9000015258789,84.44000244140625,85.05000305175781,1428600.0,0.02189865531023627,1.033058632887129,0.5925910227609884,65.76853445959993,42.974677936773524,-3.580839015878439,-2.9363338614132175,0.9398142242833529,7.77647518449578,18.151236551686274,2.4599990844726562,-2.046729887996136,3.0790016174316435,-0.09488457021123509,6.252887805074522,1.4920585236102113,4.665944711253076,-5.337198638916021,90.76175260969886,42.62168004193012,1.5869430938214366,3,-2.604999542236328,-0.9850006103515625,2.907501220703125,7.965000152587891,7.6599960327148295,0,0.0865284496961054,-1.4741324879640103,84.4800033569336,-3.158727467590266,82.27999877929688,3.5376550502067334,82.26000213623047,0.0865284496961054 10332,2021-03-09,86.75,87.30000305175781,86.18000030517578,86.22000122070312,1182800.0,0.004865031391604102,-2.672136478475123,0.4140619412059223,64.84277683196709,46.52853468814039,-3.9927409766927155,-3.4065485858274513,0.4683143387777591,7.233967160806941,18.169595514449785,1.1200027465820312,-1.7075809101902024,3.419999694824213,-0.022306916821435152,6.862306306469861,1.698846389001389,5.141153000647037,-5.2846209411621174,91.62856807754345,38.28352457838473,1.7211533058228252,3,-2.8249969482421875,-1.6699981689453125,2.5900020599365234,7.545001983642578,9.190002441406236,1,0.07688758696190567,1.033058632887129,86.33000183105469,-1.4741324879640103,84.4800033569336,-3.158727467590266,82.27999877929688,0.07688758696190567 10333,2021-03-10,87.22000122070312,88.05000305175781,86.19999694824219,86.69000244140625,1175500.0,0.005417881506664335,-1.4503233629749395,1.0,62.53351285262322,49.74848784793458,-4.060441182123839,-3.939936857860232,-0.07296743789063953,6.635121506523745,17.92514712299814,1.850006103515625,-1.1872831557665364,3.8020008087158175,0.05400942278591003,7.549992194645725,1.9280051157508638,5.675996501680771,-5.171159762573254,86.14355475964246,31.805517667320224,1.8739956929649568,3,-2.884998321533203,-2.2249984741210938,2.1200008392333984,7.075000762939453,9.739997863769531,2,0.06466405997148383,-2.672136478475123,86.75,1.033058632887129,86.33000183105469,-1.4741324879640103,84.4800033569336,0.06466405997148383 10334,2021-03-11,86.86000061035156,87.83999633789062,86.58999633789062,86.66999816894531,938700.0,-0.004127500634179215,-6.142732583485919,0.358495998157425,62.07584627700049,53.212209879197566,-3.245344440516874,-3.692875832540352,0.1762498117630571,6.856968354288682,18.32174332042382,1.25,-0.9689082690588009,3.3935001373290987,-0.5110148898871074,7.298015164545305,1.4412426237209957,5.345757650937202,-4.091019760986342,79.51804855757298,26.552504182369006,1.9522575136081064,3,-2.4699974060058594,-2.4850006103515625,2.480001449584961,7.130001068115234,9.989997863769531,3,0.06320513268699268,-1.4503233629749395,87.22000122070312,-2.672136478475123,86.75,1.033058632887129,86.33000183105469,0.06320513268699268 10335,2021-03-12,88.48999786376953,88.80000305175781,86.7699966430664,87.2300033569336,925500.0,0.018765798318722382,1.1595756769040972,6.631464824927723,70.84680931230834,56.3212202697051,-4.073041533193887,-5.233639740851629,-1.5423935712542516,5.071345714918749,18.363482009507713,2.0300064086914062,-0.43278924252652473,4.796497344970703,0.29185516940415823,9.301139520537248,2.5441762571874307,7.048818432753976,-5.0872943501172045,92.8897902616742,36.632757802382585,2.252321087783271,3,-3.724994659423828,-3.8149948120117188,0.8325042724609375,4.1300048828125,10.660003662109375,4,0.05040116614466239,-6.142732583485919,86.86000061035156,-1.4503233629749395,87.22000122070312,-2.672136478475123,86.75,0.05040116614466239 10336,2021-03-15,88.91000366210938,89.72000122070312,88.41000366210938,88.83000183105469,1151700.0,0.004746364656788016,-1.8478264475146369,0.06349379352104148,67.57731277400148,59.086041187438575,-3.9488992462003267,-5.472707818922913,-2.055729964434022,4.515098733371204,17.99053709235573,1.30999755859375,0.15193481829103916,4.923503112792972,-0.13337112590235733,9.9803773514883,2.3950659934453142,7.451940232140629,-4.7516782131222755,77.11871895171284,22.900682695949506,2.5284371193476627,3,-3.6850013732910156,-3.7750015258789062,0.23749923706054688,1.9949989318847656,8.3699951171875,0,0.05781126057740704,1.1595756769040972,88.48999786376953,-6.142732583485919,86.86000061035156,-1.4503233629749395,87.22000122070312,0.05781126057740704 10337,2021-03-16,88.88999938964844,89.23999786376953,88.41000366210938,88.47000122070312,892900.0,-0.00022499461969383017,-2.0740908191811016,5.249856952126645,79.39187817716814,63.54017661519068,-3.3639981534298613,-5.1073291111191566,-2.178924998384417,4.393689975368389,17.038537456399645,0.8299942016601562,0.9563994588162643,4.517998886108401,-0.8064737890626787,9.842471561279481,1.8557625485228613,7.180235223693941,-3.841805817186767,76.42043114696537,16.786081536334656,2.66223633758554,3,-3.0,-3.7549972534179688,0.2575035095214844,2.015003204345703,8.270004272460938,1,0.05737426604949425,-1.8478264475146369,88.91000366210938,1.1595756769040972,88.48999786376953,-6.142732583485919,86.86000061035156,0.05737426604949425 10338,2021-03-17,87.44999694824219,89.1500015258789,87.33000183105469,89.1500015258789,1357200.0,-0.016199825079242225,1.141170345969671,-4.047647593097184,71.59175955969171,66.55572447452863,-1.2408637011793786,-3.4155725971887136,-0.8486146580556664,5.675125315554169,15.803377160974422,1.8199996948242188,1.3843938957618604,2.8069965362548857,-2.5670701402305838,8.181063212740355,0.11996319801214383,5.4940298744976275,-1.654314152061886,27.47601497601498,-34.458766479649604,2.687033338242738,3,-1.4699974060058594,-2.3149948120117188,1.4475059509277344,3.455005645751953,9.340003967285156,2,0.09708411423031738,-2.0740908191811016,88.88999938964844,-1.8478264475146369,88.91000366210938,1.1595756769040972,88.48999786376953,0.09708411423031738 10339,2021-03-18,88.04000091552734,88.26000213623047,85.91999816894531,87.68000030517578,1459100.0,0.006746758008858045,4.84998760228118,-0.21176449468860933,79.4117486522727,69.33779765518146,-1.0369314236064326,-3.8434948578436092,-1.5343674156383855,4.917038504011629,15.16203466554038,2.3400039672851562,1.8524652328389237,3.1690006256103516,-2.381346664424754,8.719347915645457,0.39382698059280585,5.944174270627897,1.6800003051757812,55.78950115846239,-13.138514867908377,2.7751736450175506,3,-0.9599990844726562,-2.904998779296875,0.3925018310546875,2.740001678466797,7.7600021362304545,3,0.10131756106526946,1.141170345969671,87.44999694824219,-2.0740908191811016,88.88999938964844,-1.8478264475146369,88.91000366210938,0.10131756106526946 10340,2021-03-19,88.81999969482422,89.58999633789062,87.58000183105469,88.05999755859375,4303100.0,0.00885959531105951,-1.337211623337163,2.1111134658585176,76.89560734980446,70.57413908742639,-1.2701276778095263,-4.40929962347667,-2.4397769202400355,3.966037941789409,14.756474274745536,2.0099945068359375,2.52264073496211,3.669499588012698,-2.0918874681710236,9.43088664419642,0.7888060599208302,6.550193116104566,0.8240014648437466,76.31576833964431,5.285164810429293,2.8806935280918617,3,-1.0,-3.68499755859375,-0.9274978637695312,1.9600028991699219,6.160003662109375,4,0.09040755243061316,4.84998760228118,88.04000091552734,1.141170345969671,87.44999694824219,-2.0740908191811016,88.88999938964844,0.09040755243061316 10341,2021-03-22,88.76000213623047,88.91000366210938,87.69000244140625,88.45999908447266,1110800.0,-0.0006754960459344206,3.066629367783938,0.3947397480299152,75.97461481263726,71.81100997416752,-0.9266303238880766,-4.026483081221755,-2.412726296289037,3.852150506362989,13.801733515007717,1.220001220703125,3.1291160763073407,3.2735019683837834,-2.5078635180026367,9.054867454770203,0.3828192251905733,6.164184711576993,0.8299942016601562,77.38434289468104,5.878221175788198,2.890682743193209,3,-0.94000244140625,-3.625,-1.1850013732910156,1.4249992370605469,5.900001525878906,0,0.11705722329413293,-1.337211623337163,88.81999969482422,4.84998760228118,88.04000091552734,1.141170345969671,87.44999694824219,0.11705722329413293 10342,2021-03-23,92.37000274658205,92.37999725341795,88.5199966430664,88.94000244140625,1958800.0,0.04067147953433903,1.2376884410997964,11.433218045877673,86.44554090551551,74.46790198004445,-4.085200042718228,-7.3559932880084915,-6.004410690418155,0.08334007184963355,13.97514682123262,3.8600006103515483,3.520411185137931,6.466002273559582,-0.031134468776812696,12.963139015895976,3.2174339023913916,9.714570644727772,-6.450004577636733,99.84528624996352,24.289515606364404,3.2485683711681963,3,-3.220005035400405,-5.905002593994155,-5.532501220703139,-2.8800010681152486,3.3799972534179545,1,0.053155741980277504,3.066629367783938,88.76000213623047,-1.337211623337163,88.81999969482422,4.84998760228118,88.04000091552734,0.053155741980277504 10343,2021-03-24,91.9499969482422,92.61000061035156,90.83000183105469,91.4800033569336,2019100.0,-0.004546993459469073,-1.0113018702828054,0.1370243584525045,83.88221770744228,76.89083213898243,-3.2672737694161924,-6.479007193359664,-5.538676066207032,0.3837524225184268,14.092218856183525,1.779998779296875,3.568598755013582,5.544996643066426,-1.2023554643029826,12.292348750435835,2.171320589381722,8.91867269675113,-5.900798797607436,90.13447800819297,9.772219327386054,3.3736760536847066,3,-2.684997558593764,-5.369995117187514,-6.232498168945327,-3.2699966430664205,5.220001220703111,2,0.05666130382581569,1.2376884410997964,92.37000274658205,3.066629367783938,88.76000213623047,-1.337211623337163,88.81999969482422,0.05666130382581569 10344,2021-03-25,93.19000244140624,94.58000183105469,92.1999969482422,92.8499984741211,2338500.0,0.013485650182914366,-1.9024325569062337,0.7234225605895296,82.71970587611509,78.2100428682943,-3.928013839369541,-7.188956659656469,-6.663118766639272,-0.9803883379783116,13.90976687351771,2.630004882812486,3.6669859069727977,6.21450195312498,-0.8100912043724975,13.239095110622458,2.7022053743762484,9.726798531873712,-6.878372192382798,80.14286586216498,0.4268402752501146,3.5122965787487375,3,-2.940002441406236,-5.624999999999986,-7.472503662109361,-4.895004272460923,4.809997558593764,3,0.038630736986884795,-1.0113018702828054,91.9499969482422,1.2376884410997964,92.37000274658205,3.066629367783938,88.76000213623047,0.038630736986884795 10345,2021-03-26,93.02999877929688,93.26000213623048,91.43000030517578,93.0199966430664,1207300.0,-0.0017169616688224032,6.787095203311009,0.029417704476608433,78.82952739878935,79.46028893771516,-3.41545783607107,-6.380250975798575,-6.470525257428861,-0.9487864097411602,14.442971843388296,1.8300018310547017,3.8143061100019935,5.4349983215332,-1.4203659096606032,12.290362552727004,2.0073162059363057,8.862680437130095,-6.222266235351569,77.5035821616103,-0.7815567994821606,3.427682115596899,3,-2.779998779296875,-5.464996337890625,-7.337499618530273,-4.7350006103515625,4.8300018310546875,4,0.029775387604082937,-1.9024325569062337,93.19000244140624,-1.0113018702828054,91.9499969482422,1.2376884410997964,92.37000274658205,0.029775387604082937 10346,2021-03-29,94.79000091552734,95.13999938964844,92.9800033569336,93.08999633789062,1113100.0,0.018918651610496884,-1.250006953909488,169.96414950419526,81.01845120112658,79.64101927371054,-4.753555086276009,-7.58398291536146,-8.144576314817556,-2.869614369761848,15.357705880180278,2.1599960327148438,4.072074212161226,6.595000457763675,-0.5826123987786076,13.772613314305957,3.0061940294925336,10.183806886034816,-7.515932214355473,94.71301617961109,17.367389090188865,3.5888064282711407,3,-4.260002136230469,-6.944999694824219,-9.397500991821289,-7.06500244140625,1.7699966430664205,0,0.0020044565837231687,6.787095203311009,93.02999877929688,-1.9024325569062337,93.19000244140624,-1.0113018702828054,91.9499969482422,0.0020044565837231687 10347,2021-03-30,93.38999938964844,94.52999877929688,92.62000274658205,94.3499984741211,899800.0,-0.014769506407395494,1.893934051960791,-0.5647038232139411,72.2101687690941,79.70973140808859,-2.9593024471048466,-5.658136331359671,-6.732115179732702,-1.6579358886030207,16.249322184683244,2.1699981689452983,4.028277579263516,4.676998901367185,-2.426082578841587,11.780080381575956,1.1254581612627987,8.22853964147157,-5.486656233398435,59.396728740352614,-16.140541062584333,3.5515407401043833,3,-2.8600006103515625,-5.5449981689453125,-7.997499465942383,-5.840000152587891,4.559997558593764,1,0.013598932227873117,-1.250006953909488,94.79000091552734,6.787095203311009,93.02999877929688,-1.9024325569062337,93.19000244140624,0.013598932227873117 10348,2021-03-31,93.58999633789062,93.86000061035156,92.91999816894531,93.2699966430664,1381700.0,0.002141524248305604,1.1860312447326633,-0.3333333333333333,74.50831341248333,79.16490527033422,-2.454907271143327,-5.234154999895637,-6.8906365611428555,-2.0080449199479915,16.773570313498727,0.94000244140625,4.072189102121342,4.310496139526364,-2.4232500345287633,11.044242313581492,0.9436230524988076,7.677369226553921,-5.107720682968747,58.22093169119659,-16.11827709625691,3.3668730870275634,3,-2.2299957275390625,-5.7449951171875,-8.19749641418457,-6.039997100830078,4.0500030517578125,2,0.023079428855954376,1.893934051960791,93.38999938964844,-1.250006953909488,94.79000091552734,6.787095203311009,93.02999877929688,0.023079428855954376 10349,2021-04-01,93.31999969482422,93.4800033569336,92.11000061035156,93.33000183105469,940200.0,-0.0028848878473253237,7.838579479733221,-0.03125670552893212,69.52300655497474,78.34572740424203,-1.5166732480634408,-4.315942344187135,-6.596920663877725,-1.8879012581946881,18.135147474991804,1.4799957275390625,4.000514136597872,3.488499450683591,-2.6092894212805646,9.586288322647746,0.43960501470151314,6.537393886665669,-4.305106141124213,50.94339234633758,-20.179768078351564,3.0488944359820795,4,-1.904998779296875,-5.474998474121094,-8.264999389648438,-5.8600006103515625,5.940002441406264,3,0.041255877482976766,1.1860312447326633,93.58999633789062,1.893934051960791,93.38999938964844,-1.250006953909488,94.79000091552734,0.041255877482976766 10350,2021-04-05,93.80999755859376,94.41999816894531,93.12000274658205,93.33000183105469,1058000.0,0.005250727232875452,-1.8888983079584198,-47.98932112891065,69.69448120804307,77.64793478150933,-1.3682926181067927,-4.291130038854519,-7.040252805070665,-2.5385591938053977,19.885585773508456,1.299995422363267,4.155341682243275,3.511997604370137,-2.2819533376067085,9.305948546346983,0.6150221333817143,6.40897307535856,-4.305095538017881,56.105532446342885,-13.67019605852746,2.8969754709884206,4,-1.9799995422363423,-5.92999649047853,-9.099994659423842,-6.479995727539077,2.6300048828124716,0,0.044664775082092545,7.838579479733221,93.31999969482422,1.1860312447326633,93.58999633789062,1.893934051960791,93.38999938964844,0.044664775082092545 10351,2021-04-06,93.8000030517578,93.91999816894531,92.51000213623048,93.3000030517578,697600.0,-0.0001065398901617387,2.81085037941255,1.0416759385827965,69.75060550224454,75.79294195892368,-0.6349633627410327,-3.892371519852375,-6.968239354523675,-2.7143856572741214,21.123622924968352,1.4099960327148295,4.193986372572866,3.128503036499012,-2.550374565512186,8.80738063851021,0.289064235493413,5.967941837504611,-3.8442932416561035,69.83486446780145,0.8624827040540026,2.839438801005599,4,-0.8150024414062358,-5.865001678466783,-9.090000152587876,-6.470001220703111,1.219993591308608,1,0.043283554653548384,-1.8888983079584198,93.80999755859376,7.838579479733221,93.31999969482422,1.1860312447326633,93.58999633789062,0.043283554653548384 10352,2021-04-07,93.41999816894531,94.5,92.91000366210938,93.9800033569336,1026700.0,-0.00405122463165386,-1.0126609784010083,-1.1200103759765625,76.25327956303806,74.94528216510099,-0.10097165725633772,-3.1484696245215815,-6.595762806383604,-2.54058438390922,22.32638763534688,1.589996337890625,4.281230121545747,2.4149982452392607,-3.074464912118131,7.904461402596652,-0.32973333343943523,5.1597298239179565,-3.049545192479883,54.811627327923595,-18.607968353063647,2.7447315786786928,4,-0.13499832153320312,-5.484996795654297,-8.70999526977539,-6.089996337890625,2.4199981689453125,2,0.033611640453791614,2.81085037941255,93.8000030517578,-1.8888983079584198,93.80999755859376,7.838579479733221,93.31999969482422,0.033611640453791614 10353,2021-04-08,92.86000061035156,94.0500030517578,92.7699966430664,93.81999969482422,1016200.0,-0.005994407723933226,-1.2456114520522026,1.714268197980954,71.25219580491094,73.67111437941165,0.6723942660834581,-2.2601519562219607,-6.046732032097609,-2.185434039790266,23.249899518435523,1.280006408691392,4.410284964123164,1.573000717163083,-3.671782355986551,6.817783790312717,-1.049390819411741,4.195392253737907,-2.1079839208314866,31.380761152006947,-42.4402193752972,2.6223915365748187,4,0.4249992370605469,-4.924999237060547,-8.14999771118164,-5.529998779296875,3.339996337890639,3,0.05481365824289286,-1.0126609784010083,93.41999816894531,2.81085037941255,93.8000030517578,-1.8888983079584198,93.80999755859376,0.05481365824289286 10354,2021-04-09,92.3499984741211,93.27999877929688,91.95999908447266,92.7699966430664,1045300.0,-0.005492161672176588,-1.200005086275956,0.43749850988245953,65.94397671072002,72.23938652518171,1.1741897451585572,-1.3889781059667854,-5.602205942540337,-1.8537093968857903,24.046486481044376,1.3199996948242188,3.996214146010118,0.7884986877441378,-4.038758342179591,5.6157557176678665,-1.6251298272177337,3.2021272027060093,-1.2469431685907466,15.354301144709137,-55.748943318571094,2.4136285149618644,4,1.2000007629394531,-3.75,-7.639995574951172,-5.019996643066406,3.410003662109389,4,0.05728208990723194,-1.2456114520522026,92.86000061035156,-1.0126609784010083,93.41999816894531,2.81085037941255,93.8000030517578,0.05728208990723194 10355,2021-04-12,92.9499969482422,93.6500015258789,92.37000274658205,92.97000122070312,1284600.0,0.006497005782726051,-1.1695029224642086,0.04762942779288169,68.04475382570169,70.79786459457895,0.6276541274003904,-1.7262166744021243,-6.218859706673655,-2.6253565336778166,24.53340761947347,1.3000030517578125,3.646387869038989,1.1654972076416215,-3.472689150084989,5.803683565368232,-1.1535959712216908,3.4845903865049337,-1.5239861159824102,38.976279800434895,-30.038136849277052,2.319093178863308,4,0.2950019836425639,-4.259998321533217,-8.23999404907228,-5.884994506835952,2.4500045776367045,0,0.06788601823733154,-1.200005086275956,92.3499984741211,-1.2456114520522026,92.86000061035156,-1.0126609784010083,93.41999816894531,0.06788601823733154 10356,2021-04-13,94.0500030517578,94.13999938964844,92.12000274658205,92.44000244140624,1124700.0,0.011834385579680307,1.25698795488832,-80.48283752866129,59.23075697732215,69.3557077288265,-0.6575029945453394,-2.552258495025413,-7.303739625703955,-3.922535330500196,24.74958295057224,2.019996643066392,3.2812949611833346,2.008503341674796,-2.5275387108101484,6.544545394159741,-0.259517684567669,4.276524367917261,-2.3268731349069185,82.28359110064434,16.459835447023067,2.268021026242469,4,-0.8200035095214702,-4.2600021362304545,-9.422500610351548,-7.249999999999986,0.8199996948242472,1,0.025412007571474104,-1.1695029224642086,92.9499969482422,-1.200005086275956,92.3499984741211,-1.2456114520522026,92.86000061035156,0.025412007571474104 10357,2021-04-14,93.98999786376952,94.12000274658205,92.97000122070312,93.54000091552734,821300.0,-0.000638013674016169,2.2394102856159512,0.27950110412934015,61.67046826429777,67.92928049013922,-0.5626011123870995,-2.203561573586043,-7.217710426407223,-4.000580000967574,24.97744066518129,1.1500015258789205,3.0430079389685147,1.6934982299804489,-2.6665756394445026,6.0535720994054,-0.48653870473202687,3.8735351646929246,-1.993518389094831,93.11919702383595,29.116006741328064,2.180036934712475,4,-0.7599983215331889,-3.459999084472642,-9.454996109008775,-7.1899948120117045,1.5299987792968892,2,0.010958599879848707,1.25698795488832,94.0500030517578,-1.1695029224642086,92.9499969482422,-1.200005086275956,92.3499984741211,0.010958599879848707 10358,2021-04-15,95.94000244140624,96.13999938964844,93.98999786376952,93.98999786376952,1204400.0,0.02074693714179121,-1.2051245935889907,4.33337289342525,64.55024575499422,67.3767515123636,-2.3961858413275365,-3.6732325113859616,-9.093994321532094,-6.023929440008473,26.136191538753582,2.1500015258789205,2.6246282324507177,3.2190025329589673,-0.7936399737586584,7.231645039676593,1.2126812796001616,5.225323786317773,-3.8199996948241903,95.21538436266236,31.88007619896952,2.0063212533588106,4,-1.890003204345689,-4.910003662109361,-11.437499999999986,-9.139999389648423,0.2799987792968892,3,-0.0010423817070119856,2.2394102856159512,93.98999786376952,1.25698795488832,94.0500030517578,-1.1695029224642086,92.9499969482422,-0.0010423817070119856 10359,2021-04-16,96.95999908447266,97.41000366210938,96.05999755859376,96.23999786376952,1187000.0,0.010631609517514518,-1.5000070642422583,0.36923052846149457,69.0591577478275,67.30616001678409,-3.1799554686384113,-4.206363746607622,-10.008522266015262,-7.092923795539363,28.277749732296336,1.4700012207031392,2.4426624891889617,3.792999267578125,-0.006175671601653221,7.592174206757903,1.893411797988236,5.692586737168014,-4.437996673583967,91.4932986813697,28.71297077143572,1.899587469589888,4,-2.2749977111816406,-5.2949981689453125,-12.29499626159668,-10.159996032714844,-1.5999984741210938,4,-0.007838305934474432,-1.2051245935889907,95.94000244140624,2.2394102856159512,93.98999786376952,1.25698795488832,94.0500030517578,-0.007838305934474432 10360,2021-04-19,96.8499984741211,97.47000122070312,96.36000061035156,97.19000244140624,1194700.0,-0.0011344947544371653,1.4666638409697792,-0.47222693171700564,61.8937453087172,66.43317555083661,-2.8981535743103564,-3.6511256160396357,-9.777004775422839,-7.041839838995003,29.949213981335344,1.1100006103515625,2.2091641349894786,3.281498718261716,-0.27272022964601206,6.835717666169444,1.5043892443078448,5.058608192215587,-3.7414359130859225,88.41116031002443,28.44446136865934,1.7771094739538649,4,-2.134998321533203,-5.154998779296875,-12.467496871948242,-10.049995422363281,-2.6399993896484375,0,-0.011254479659923433,-1.5000070642422583,96.95999908447266,-1.2051245935889907,95.94000244140624,2.2394102856159512,93.98999786376952,-0.011254479659923433 10361,2021-04-20,99.1500015258789,99.86000061035156,96.86000061035156,97.02999877929688,1304100.0,0.023748095900821165,-1.4390252979651839,-6.235229440143871,80.12551783689216,66.86342424793152,-4.871769822575345,-5.410209611615812,-11.928515940335572,-9.383193200998662,31.93911727894928,3.0100021362304688,2.1763588258450426,5.062001800537104,1.4306137274972315,8.693389873576976,3.2463077640171747,6.877695837057033,-5.4308375524902175,89.69522282484725,28.43135009942049,1.815694036519934,4,-3.240001678466797,-6.260002136230469,-14.429998397827148,-12.349998474121094,-5.160003662109389,1,-0.037821482020060526,1.4666638409697792,96.8499984741211,-1.5000070642422583,96.95999908447266,-1.2051245935889907,95.94000244140624,-0.037821482020060526 10362,2021-04-21,97.27999877929688,99.86000061035156,97.20999908447266,99.41000366210938,1158400.0,-0.018860340068617587,-1.334798712079964,-1.0047179826755388,66.42920227726668,66.32753607819326,-2.6782962061743234,-3.3239208902145805,-9.875496702166501,-7.572859998524422,32.737096441570024,2.6500015258789062,2.068444033832904,2.9464992523193416,-0.8557187469178871,6.74871725155657,1.0453902527007273,4.847608251937956,-2.5783009439941225,56.047689542275634,-5.369719312141044,1.9011089996186123,4,-1.3699989318847656,-4.3899993896484375,-12.099996566772461,-10.479995727539062,-3.9300003051757812,2,-0.024773808212955384,-1.4390252979651839,99.1500015258789,1.4666638409697792,96.8499984741211,-1.5000070642422583,96.95999908447266,-0.024773808212955384 10363,2021-04-22,97.16000366210938,97.56999969482422,96.31999969482422,97.01000213623048,883600.0,-0.0012335024536722639,1.5773366158299185,-0.0704230901484259,67.32852296287416,66.48137455065483,-2.1056302269643794,-2.9445613736938725,-9.579455070177573,-7.510005886610344,33.28032788649884,1.25,1.9644584598076165,2.5660037994384766,-1.2624471921256628,6.394454791002616,0.651778303656414,4.480229295220539,-1.6329773827988134,28.947505792311716,-32.398767557766604,1.914225495782069,4,-1.1700019836425781,-4.2700042724609375,-11.647502899169922,-10.360000610351562,-3.25,3,-0.01687944583397072,-1.334798712079964,97.27999877929688,-1.4390252979651839,99.1500015258789,1.4666638409697792,96.8499984741211,-0.01687944583397072 10364,2021-04-23,96.79000091552734,97.62999725341795,96.5500030517578,97.3499984741211,762200.0,-0.0038081796277897872,-1.076925334154909,-3.733279080413354,63.594888033908916,65.98694501823341,-1.1617502078913589,-2.4148372241611753,-9.047937891176147,-7.1957243072167785,33.270025880122134,1.0799942016601562,1.8223343622383084,2.0160011291503963,-1.872555310885474,5.904557569186267,0.07172290913246115,3.9602793491683315,-0.5696987432502283,13.276867207620771,-46.71924255905658,1.9442782200179327,4,-0.7999992370605469,-3.9000015258789062,-11.232500076293945,-9.989997863769531,-3.8199996948242188,4,-0.005889034915101177,1.5773366158299185,97.16000366210938,-1.334798712079964,97.27999877929688,-1.4390252979651839,99.1500015258789,-0.005889034915101177 10365,2021-04-26,95.8000030517578,96.72000122070312,95.54000091552734,96.69000244140624,825900.0,-0.010228307205344067,1.484219149038619,1.589291553133515,58.37519696460452,65.89188279459812,0.30735769925570366,-1.2718876399181909,-7.842057733308863,-6.255156030102867,33.45563806995035,1.25,1.7815763913363298,0.887503051757804,-2.9362904667892025,4.71129657030481,-1.0243937075156992,2.799399811031307,4.059997558593764,6.018568393464529,-50.55465902873706,1.9118967592735008,4,0.6149978637695455,-2.0800018310546733,-9.69250106811522,-8.999999999999986,-2.620002746582017,0,-0.004592927217011877,-1.076925334154909,96.79000091552734,1.5773366158299185,97.16000366210938,-1.334798712079964,97.27999877929688,-0.004592927217011877 10366,2021-04-27,94.9800033569336,96.01000213623048,94.95999908447266,95.72000122070312,799700.0,-0.00855949549794044,-1.6922933967155112,0.831458844103074,56.300499237985726,65.29521956945234,1.422770676937148,-0.4605354849798573,-6.782239255014019,-5.500234670116612,32.98414460914017,1.0500030517578267,1.858762511405061,0.05800323486327841,-3.765452924862899,3.8814593945894558,-1.8537248449998174,1.9697313147263742,4.793597259521491,0.4082503312557512,-54.05848548639325,1.9117280798630918,4,1.9449958801269531,-1.2050018310546875,-8.50250244140625,-8.180000305175781,-1.1500015258789062,1,-0.008107014584609717,1.484219149038619,95.8000030517578,-1.076925334154909,96.79000091552734,1.5773366158299185,97.16000366210938,-0.008107014584609717 10367,2021-04-28,94.66000366210938,95.55999755859376,94.5,95.31999969482422,770200.0,-0.003369127011100037,-1.163252913562399,0.8918891053993587,57.413512684638675,64.50224922830172,2.064957826505008,-0.04270115761325144,-6.160909656328897,-5.250389583122512,32.5878812843164,1.0599975585937642,1.8631108206427456,-0.3254966735839844,-4.083445473932414,3.4324521267644457,-2.2044710737581994,1.5534777265902306,4.921052893066417,5.111942572302616,-50.11558688175705,1.8789744001742181,4,2.5199966430664062,-0.4700050354003906,-8.182502746582031,-7.8600006103515625,-1.07000732421875,2,-0.0070780242174028896,-1.6922933967155112,94.9800033569336,1.484219149038619,95.8000030517578,-1.076925334154909,96.79000091552734,-0.0070780242174028896 10368,2021-04-29,95.75,95.91000366210938,94.62999725341795,94.62999725341795,1137300.0,0.011514856282716757,-1.2857201245222798,-1.6969840590935052,63.36477657345657,63.86954020892718,1.0562514171285073,-1.0145972454580203,-6.958099651567693,-6.382879733546147,32.219997535509094,1.2800064086914205,1.9846533691419808,0.6564994812011662,-3.0564678006515607,4.369466763053893,-1.1999841597252043,2.5129831221275367,3.526193161865251,39.93613728047208,-19.49506590725275,1.8564836409263636,4,1.4300003051757812,-0.404998779296875,-7.942501068115234,-8.949996948242188,-2.190002441406236,3,-0.02506529008750813,-1.163252913562399,94.66000366210938,-1.6922933967155112,94.9800033569336,1.484219149038619,95.8000030517578,-0.02506529008750813 10369,2021-04-30,97.16999816894531,97.25,95.43000030517578,96.29000091552734,1073300.0,0.014830268082979714,2.499996332025089,0.7857099066082557,65.58345109865462,64.27950751892021,-0.3697040701879075,-2.2465564840654793,-8.10949907575322,-7.820141766889122,32.49858350629214,1.8199996948242188,2.1446130761858058,1.8839977264404268,-1.8410105484329335,5.609006001313787,0.021493589003739544,3.746501863877114,1.819623403208027,97.09084250710227,33.62343147295334,1.8625041374366809,4,0.01000213623046875,-1.5249977111816406,-9.24749755859375,-10.3699951171875,-5.239997863769531,4,-0.03354939351926223,-1.2857201245222798,95.75,-1.163252913562399,94.66000366210938,-1.6922933967155112,94.9800033569336,-0.03354939351926223 10370,2021-05-03,98.0,98.9000015258789,95.43000030517578,96.4800033569336,1450300.0,0.00854174999171664,1.0903623732934398,1.7272743035988314,64.88317888653425,62.58591430221379,-1.1392247885591757,-2.894986439911662,-8.647660063720451,-8.668504491631523,32.68639083561838,3.470001220703125,2.1516317786933854,2.5044994354248047,-1.3403580908994286,6.349356961749038,0.582070672262688,4.426928198586921,-3.5,79.5454269598434,17.69564959305356,1.9224287631621164,5,-0.8199996948242188,-2.354999542236328,-9.092498779296875,-10.43499755859375,-5.089996337890625,0,-0.05132651815609057,2.499996332025089,97.16999816894531,-1.2857201245222798,95.75,-1.163252913562399,94.66000366210938,-0.05132651815609057 10371,2021-05-04,97.86000061035156,98.77999877929688,97.30999755859376,97.91999816894531,1382500.0,-0.0014285652004942806,-1.534476861961049,-0.039472165196833796,64.49439396597694,62.37093560095937,-1.3426494443223618,-2.566829415223282,-8.173066305331801,-8.544353696500906,33.25078354305695,1.4700012207031108,2.008232579284538,2.1615001678466825,-1.7348107535234902,6.057811089216855,0.21334470716159615,4.109655628531769,-3.2720005798339855,76.36362375307127,17.706273342841456,1.9481554606850895,5,-1.1599998474121094,-1.9500007629394531,-8.952499389648438,-10.294998168945312,-4.730003356933608,1,-0.0478234240341987,1.0903623732934398,98.0,2.499996332025089,97.16999816894531,-1.2857201245222798,95.75,-0.0478234240341987 10372,2021-05-05,96.55999755859376,97.88999938964844,95.4800033569336,97.58000183105469,1244100.0,-0.013284314772631256,1.9390206458936163,17.000762970498236,52.44092624476316,60.71675818783593,-0.17379558750941726,-1.0746202922852177,-6.610507368854584,-7.25690222004836,33.221433829921445,2.4099960327148438,1.9540090442659306,0.7044971466064567,-3.0559202194513944,4.464914512664308,-1.1757115364224688,2.584705829635382,-1.8857574981689567,45.19902515374963,-8.469057234607689,1.8802086830289249,5,0.14000320434568891,-0.6499977111816548,-7.372497558593764,-8.71499633789064,-3.659996032714858,2,-0.028272533104430564,-1.534476861961049,97.86000061035156,1.0903623732934398,98.0,2.499996332025089,97.16999816894531,-0.028272533104430564 10373,2021-05-06,97.9499969482422,98.1500015258789,96.4800033569336,97.0199966430664,1233600.0,0.01439518874060619,1.5112575791472347,-0.9117611859919186,53.78729107454222,59.62702519235074,-1.6091713255158169,-2.175264920041954,-7.649008488818637,-8.639362887113819,33.31340036256381,1.6699981689453125,1.514863154750259,1.8399967193603715,-1.752012033583128,5.432005472303871,0.043992342888614644,3.6360010958321283,-3.191241658508318,72.62235609691787,22.758279328886772,1.796004376471751,5,-1.2499961853027486,-2.0399971008300923,-8.762496948242202,-10.104995727539077,-5.259994506835966,3,-0.04451251399890743,1.9390206458936163,96.55999755859376,-1.534476861961049,97.86000061035156,1.0903623732934398,98.0,-0.04451251399890743 10374,2021-05-07,97.63999938964844,98.7699966430664,97.58000183105469,97.94000244140624,847900.0,-0.003164855214416895,-4.666666666666667,-0.3225838207666927,52.97664323803774,59.02718588939887,-1.3029397334679231,-1.526919482230582,-6.979031989018878,-8.32770406297439,33.99984467857975,1.1899948120117188,1.3154282016002696,1.2654991149902344,-1.9163931203624003,4.447391350342869,-0.32544700268609006,2.856445232666559,-2.798419175191654,63.688712017941164,17.92808031801357,1.5909461176763193,5,-0.9399986267089844,-1.7299995422363281,-8.037498474121094,-9.794998168945312,-4.540000915527344,4,-0.04178617223022252,1.5112575791472347,97.9499969482422,1.9390206458936163,96.55999755859376,-1.534476861961049,97.86000061035156,-0.04178617223022252 10375,2021-05-10,99.26000213623048,99.63999938964844,97.80999755859376,98.0,1712600.0,0.016591589069118617,-1.2316999986044064,-4.199964396521278,50.43685719756931,58.37567010713038,-2.6602847159690697,-2.7931609513855022,-8.176058024608878,-9.926070186763368,34.69317420456956,2.0,1.1472098596329232,2.5700016021728658,-0.4282143980695139,5.568217602415245,1.0708936020516688,4.069109602294063,-4.337253495545255,90.86544192759806,48.569435630276956,1.4991080001211923,5,-2.190002441406264,-3.3500022888183736,-9.630001068115249,-11.415000915527358,-7.330001831054702,0,-0.0738464806901229,-4.666666666666667,97.63999938964844,1.5112575791472347,97.9499969482422,1.9390206458936163,96.55999755859376,-0.0738464806901229 10376,2021-05-11,96.44000244140624,99.7699966430664,95.72000122070312,99.4800033569336,1533700.0,-0.028410232058567852,1.2375742656682382,-2.412695048773531,46.898091748867664,57.207290003155826,0.43426261911851327,0.22669486012793527,-5.026440977682668,-7.1220082913467735,34.78323765957505,4.049995422363281,0.9855270545046579,-0.36949806213380043,-3.103551486713826,2.364555362446225,-1.7365247744238133,0.9975286501562124,-1.3285637707624858,22.377636057748408,-17.427924228788324,1.367026712290011,5,0.7599945068359517,-0.5300025939941264,-6.585002899169908,-8.59500122070311,-4.060005187988281,1,-0.03660305568160449,-1.2316999986044064,99.26000213623048,-4.666666666666667,97.63999938964844,1.5112575791472347,97.9499969482422,-0.03660305568160449 10377,2021-05-12,95.0199966430664,96.66999816894531,94.94000244140624,96.66000366210938,1323000.0,-0.014724240588883997,1.0843371832759767,0.5394758306375286,42.78973569090474,54.92117434953896,2.135247693780201,1.821195721687232,-3.294259455118265,-5.715980689512122,34.728194472309475,1.7299957275390767,0.9198165435293646,-1.8410037994384822,-4.383533110634588,0.7015255117576231,-3.112268455036542,-0.5697391438404225,4.75,1.656196639587575,-37.890186990515055,1.2712646555980545,5,2.335002899169922,0.8900032043457031,-4.559995651245117,-7.174995422363281,-5.589996337890625,2,-0.019890543637336222,1.2375742656682382,96.44000244140624,-1.2316999986044064,99.26000213623048,-4.666666666666667,97.63999938964844,-0.019890543637336222 10378,2021-05-13,95.83999633789062,96.5199966430664,94.08999633789062,94.45999908447266,1005600.0,0.008629759248513391,-1.292450148089235,-0.8414581385287427,46.89337959204449,52.84449973769339,1.4855812294845805,1.0469999009674211,-3.7612954794191182,-6.544533947686475,33.784111568755634,2.4300003051757812,0.9679391563458921,-1.0160037994384794,-3.5665403650492493,1.5345327661722905,-2.2912720822438644,0.25926448336690555,3.9300003051757812,30.809857499573535,-11.561280122438593,1.2752682828053823,5,1.0900001525878906,0.07000350952148438,-5.2299957275390625,-7.9949951171875,-5.1699981689453125,3,-0.03067607391851901,1.0843371832759767,95.0199966430664,1.2375742656682382,96.44000244140624,-1.2316999986044064,99.26000213623048,-0.03067607391851901 10379,2021-05-14,96.1999969482422,97.3000030517578,96.01000213623048,96.23999786376952,754700.0,0.003756266946029152,-5.142999872840841,-0.02898622836258645,51.36423532252668,51.3423948972481,1.0879227299771514,0.6610340345772698,-3.757516484631978,-6.896711114651737,32.518651306356425,1.4600067138671733,1.0483497855182833,-0.6180030822753793,-3.18461128480709,1.9486051202563317,-1.9013071835412347,0.6653010189904762,3.3427996826171693,37.14789607368301,-9.415877026389204,1.2833041012658586,5,0.7299995422363139,-0.28999710083009234,-5.589996337890639,-8.354995727539077,-6.029998779296889,4,-0.036486430542450266,-1.292450148089235,95.83999633789062,1.0843371832759767,95.0199966430664,1.2375742656682382,96.44000244140624,-0.036486430542450266 10380,2021-05-17,95.76000213623048,97.1500015258789,95.6500015258789,96.23999786376952,901200.0,-0.004573750789705788,-3.2857329700272477,11.999618539012202,52.73108839626698,50.03536094505811,1.315050466330348,1.0700438048529293,-3.0222780722173894,-6.4312533409786,31.098882786700223,1.5,0.9472308686202666,-1.003498077392564,-3.613174401475746,1.606178246690618,-2.308336239434155,0.30134008464902706,3.5646824829101433,29.40150895446432,-22.050495170844783,1.3048381620415934,5,1.1699943542480327,0.22999954223631391,-4.685003280639663,-7.915000915527358,-6.790000915527358,0,-0.027777815400684802,-5.142999872840841,96.1999969482422,-1.292450148089235,95.83999633789062,1.0843371832759767,95.0199966430664,-0.027777815400684802 10381,2021-05-18,95.4000015258789,95.9000015258789,94.66000366210938,95.29000091552734,1427300.0,-0.003759404786138454,1.2342291566430683,-0.22916997806530906,52.58379147883988,50.051234859955514,1.4409328558053431,1.1960196705344401,-2.4247699213873375,-6.0382040906638395,28.767714376427012,1.2399978637695312,0.6737932006680865,-1.1759986877441406,-3.595657868240508,1.2436604927522268,-2.3858282779923314,0.033830902504050187,3.7152955620117183,40.810045110780656,-15.821915762254527,1.2098295902481861,5,1.5299949645996094,0.5900001525878906,-4.432502746582031,-7.555000305175781,-6.319999694824219,1,-0.03637317783230676,-3.2857329700272477,95.76000213623048,-5.142999872840841,96.1999969482422,-1.292450148089235,95.83999633789062,-0.03637317783230676 10382,2021-05-19,94.87000274658205,95.58000183105469,94.33000183105469,95.38999938964844,1202300.0,-0.005555542671066838,1.7777730682829653,-4.727215980024839,46.80233605814313,49.27512874702228,1.9064825160956502,1.6192288933116998,-1.6720652105859557,-5.465289010020584,26.30281798666767,1.25,0.3213627264035068,-1.5854976654052564,-4.0958750513587034,0.9248797205481907,-2.840686358381987,-0.33030897242852575,4.044282311308578,24.299214245310026,-33.021782816054525,1.255188692976724,5,2.05999374389647,1.5449981689452983,-3.3600025177002095,-7.0250015258789205,-4.770004272460952,2,-0.02624649964241521,1.2342291566430683,95.4000015258789,-3.2857329700272477,95.76000213623048,-5.142999872840841,96.1999969482422,-0.02624649964241521 10383,2021-05-20,95.5199966430664,96.2699966430664,94.87000274658205,94.88999938964844,1032200.0,0.0068514164400377275,-3.179145268000636,-1.2115410009243697,43.648953821305355,48.2387188118298,0.9784368320783443,0.8854685337871047,-2.1023603381023293,-6.080126589134167,24.41992334055944,1.3999938964843608,-0.025312817070670235,-0.8535034179687528,-3.37410634357218,1.6670995076346742,-2.1138048807704592,0.40679804483295356,3.2013168660242144,40.067148919555066,-11.718301131614481,1.2603014628017102,5,1.4099998474121094,1.4050025939941406,-3.6399974822998047,-7.674995422363281,-4.55999755859375,3,-0.06375624530900448,1.7777730682829653,94.87000274658205,1.2342291566430683,95.4000015258789,-3.2857329700272477,95.76000213623048,-0.06375624530900448 10384,2021-05-21,96.22000122070312,96.76000213623048,95.4499969482422,95.5,2639000.0,0.007328356388583757,-2.1951060662449935,1.1428640629730549,43.0793207822087,47.42121476567862,0.06238305255166665,0.14816815361285762,-2.5583966484587393,-6.757312997939096,22.502828010922098,1.3100051879882812,-0.07003302549622958,-0.12499885559081747,-2.6386533440638544,2.3886556328822195,-1.381826099827336,1.131828388645701,2.316059601539493,67.02126220500347,17.972832458679264,1.2568272442365154,5,0.7099952697753906,0.7549972534179688,-3.680002212524414,-7.875,-7.200004577636719,4,-0.057680346927325266,-3.179145268000636,95.5199966430664,1.7777730682829653,94.87000274658205,1.2342291566430683,95.4000015258789,-0.057680346927325266 10385,2021-05-24,95.36000061035156,97.08000183105469,95.33000183105469,96.69000244140624,1643500.0,-0.008937856988579185,-1.517986717163401,-1.8472216335353508,40.795288428153945,46.743125507821546,0.34753780727612593,1.0261246690767507,-1.5119386787338556,-5.876548917928076,21.255731666150364,1.75,-0.2740927367245263,-0.9629993438720703,-3.5042879436091283,1.5782892558649877,-2.233643643740592,0.3076449559964516,2.998217632516969,37.454501065340914,-7.802537376380336,1.2706442998685263,5,0.33499908447265625,1.6149978637695312,-2.184999465942383,-6.379997253417969,-6.410003662109375,0,-0.05442536082411542,-2.1951060662449935,96.22000122070312,-3.179145268000636,95.5199966430664,1.7777730682829653,94.87000274658205,-0.05442536082411542 10386,2021-05-25,94.20999908447266,95.83999633789062,93.75,95.41000366210938,1628900.0,-0.012059579682448862,1.0291325780442728,0.9022578387618696,41.250936631716094,46.57214783457837,1.2828531821218974,2.2298048802071833,-0.19853867864173935,-4.716092533719518,20.15852035029127,2.089996337890625,-0.49231317590010804,-2.074500656127924,-4.7225461830554565,0.5735448707996085,-3.3985234195916973,-0.7504778926641507,3.9774902821967544,13.813778724769172,-30.15140624598461,1.3240227634637665,5,1.31500244140625,2.595001220703125,-1.0049991607666016,-5.1999969482421875,-4.0199966430664205,1,-0.05562040032577786,-1.517986717163401,95.36000061035156,-2.1951060662449935,96.22000122070312,-3.179145268000636,95.5199966430664,-0.05562040032577786 10387,2021-05-26,93.98999786376952,94.36000061035156,93.76000213623048,94.0,1109300.0,-0.002335221556534317,-1.5532198107235977,0.008335081729588984,33.84992498178214,45.122875100104764,1.4990223703716197,2.526576158263353,0.18631840159902424,-4.510440923155997,19.309052357130707,0.5999984741210795,-0.8276042101464895,-2.2610015869140767,-5.010585105634561,0.48858193180640797,-3.635793346274312,-0.8862098275538415,3.9312421408997267,7.207139093178943,-31.764412010657516,1.374791759360241,5,1.5350036621093892,2.815002441406264,0.4100017547607564,-3.7849960327148295,-3.970001220703111,2,-0.05223955893510557,1.0291325780442728,94.20999908447266,-1.517986717163401,95.36000061035156,-2.1951060662449935,96.22000122070312,-0.05223955893510557 10388,2021-05-27,93.3499984741211,94.3000030517578,93.1999969482422,94.0,1759100.0,-0.006809228685972002,-1.315791164400623,64.98627002279096,32.96267051752008,43.078256788437365,1.9541734382640215,3.1384651806402957,1.0335584577509849,-3.8623125691965754,18.37461886404937,1.1000061035155966,-0.9371894530977016,-2.781000900268552,-5.817196618969021,0.25519481843191727,-4.299098759618786,-1.2629030409183173,4.320967130268002,3.8660138430073556,-30.65796385221987,1.518097859350233,5,1.8250007629394531,3.134998321533203,1.0500011444091797,-3.1449966430664062,-2.650001525878892,3,-0.03481521213844452,-1.5532198107235977,93.98999786376952,1.0291325780442728,94.20999908447266,-1.517986717163401,95.36000061035156,-0.03481521213844452 10389,2021-05-28,93.91000366210938,94.3000030517578,93.51000213623048,93.72000122070312,1001800.0,0.005998984436443644,-1.590164344498114,-0.29231076211603696,26.799672591299554,40.1969883656632,1.1568243554280997,2.447174842066147,0.6725535977363961,-4.406219375425991,16.874757076755,0.9500045776367045,-0.8536098790854965,-2.0579959869384794,-5.207255761296821,1.0912637874198623,-3.6326258741176503,-0.48336609975930855,3.403284449787975,18.299119081327373,-8.722211564497467,1.574629887179171,5,1.2299957275390625,2.574993133544922,0.5299968719482422,-3.7050018310546875,-2.1200027465820312,4,-0.03141310257266006,-1.315791164400623,93.3499984741211,-1.5532198107235977,93.98999786376952,1.0291325780442728,94.20999908447266,-0.03141310257266006 10390,2021-06-01,92.97000122070312,94.33999633789062,92.6999969482422,94.1500015258789,1317000.0,-0.010009609250878126,1.1025768935447877,-6.21044812078381,32.02073612123536,37.91220443704048,1.8544620540141494,3.152659376006369,1.7795908731900596,-3.4736238482669535,14.893186625984589,1.6399993896484233,-0.9332032355845143,-2.7464984893798885,-6.013676609134322,0.5206796303745449,-4.380087549257112,-1.1129094295026647,4.0142235981018075,8.598863851726891,-18.224585100278546,1.6335890598772183,6,1.9199981689453125,3.264995574951172,1.4699993133544922,-2.7649993896484375,-0.7600021362304688,1,-0.04248687238649951,-1.590164344498114,93.91000366210938,-1.315791164400623,93.3499984741211,-1.5532198107235977,93.98999786376952,-0.04248687238649951 10391,2021-06-02,93.18000030517578,94.26000213623048,92.72000122070312,93.25,1742400.0,0.0022587832818690146,-2.111119673861975,0.05932175993275789,39.09955091444233,37.05633942107372,1.4487954274683261,2.7131752448367763,1.7444449234693877,-3.6424614578149033,12.804529645771346,1.540000915527358,-1.135123771022819,-2.302499389648432,-5.593564297875574,0.9885655185787101,-3.9480318437619957,-0.656966935534868,3.375801726572874,28.91580108465791,-1.0460623213651452,1.645532454113568,6,1.7099990844726562,3.0549964904785156,1.8875007629394531,-2.9749984741210938,-1.3400039672851562,2,-0.04539604360463423,1.1025768935447877,92.97000122070312,-1.590164344498114,93.91000366210938,-1.315791164400623,93.3499984741211,-0.04539604360463423 10392,2021-06-03,93.83000183105469,94.23999786376952,92.55999755859376,92.68000030517578,1365700.0,0.00697576222097096,-1.4172544198121837,-16.42866485013624,37.84768156934812,36.4117536153007,0.7104690546572527,1.948039688399632,1.1640757848786905,-4.242154003241467,11.86932227849629,1.6800003051757528,-1.3308695263525863,-1.515998077392581,-4.8451316078759135,1.8131354530907515,-3.18056484263424,0.14856868784907817,2.340219692343325,71.34860356267228,39.77993113260883,1.6645667652416627,6,0.9899978637695312,2.3349952697753906,1.519998550415039,-3.625,-1.459999084472642,3,-0.03879355556448183,-2.111119673861975,93.18000030517578,1.1025768935447877,92.97000122070312,-1.590164344498114,93.91000366210938,-0.03879355556448183 10393,2021-06-04,93.58999633789062,94.36000061035156,93.4000015258789,94.13999938964844,808200.0,-0.002557875823089084,-1.0645304193738925,-0.4782628886839644,33.9877443041718,35.40157845107438,0.7240555609592718,1.9443445603740201,1.4859005633026783,-3.936916960027787,10.753277917645795,0.9599990844726562,-1.519251410570618,-1.5380035400390568,-4.716786342288913,1.640779262210799,-3.1273949411639848,0.05138786108587112,2.1469983097308756,57.22205738990345,25.27025120292422,1.5893914011249268,6,1.2300033569335938,2.575000762939453,2.095003128051758,-3.3849945068359375,-1.6999969482421875,4,-0.038145099204142996,-1.4172544198121837,93.83000183105469,-2.111119673861975,93.18000030517578,1.1025768935447877,92.97000122070312,-0.038145099204142996 10394,2021-06-07,93.55999755859376,93.88999938964844,93.23999786376952,93.70999908447266,800300.0,-0.0003205340364429432,1.5490149146559116,0.2727285337771971,35.78810821893363,34.845225094494346,0.37666252287785085,1.7423380944944427,1.5590817765914409,-3.8142143082165205,9.372981958260414,0.6500015258789205,-1.579942043888181,-1.364002227783189,-4.383702612813522,1.6556981572471443,-2.8738524202983626,0.1458479647319848,1.7957574383444097,55.55546136565974,22.319343167979795,1.5098501925151668,6,0.6399993896484233,2.604999542236314,2.702503204345689,-3.3549957275390767,-0.40999603271485796,0,-0.030568626389290254,-1.0645304193738925,93.58999633789062,-1.4172544198121837,93.83000183105469,-2.111119673861975,93.18000030517578,-0.030568626389290254 10395,2021-06-08,91.93000030517578,93.75,91.16000366210938,93.48999786376952,1309500.0,-0.017421946301325653,1.4903789018083116,10.399877930930142,30.743632299146398,33.67774683531994,1.6415768256743348,2.946080689076126,3.219369267183893,-2.1414053673086357,7.982408389328273,2.589996337890625,-1.6940963905057487,-2.6274993896484347,-5.173496232837294,-0.08150254645957489,-3.9004978112428716,-1.3545009680539977,3.0902637991610646,24.062418043535274,-7.876269337819071,1.2729984215944317,6,0.8300018310546875,3.5349998474121094,4.482500076293945,-1.7249984741210938,2.8199996948242188,1,-0.0015228912127018823,1.5490149146559116,93.55999755859376,-1.0645304193738925,93.58999633789062,-1.4172544198121837,93.83000183105469,-0.0015228912127018823 10396,2021-06-09,92.91000366210938,93.0999984741211,91.98999786376952,92.41999816894531,864800.0,0.010660321480260304,1.551739862494771,-0.31410657693963273,39.64061251202668,34.321156560902665,0.511574016185449,1.7792838661911787,2.2249295811261334,-3.056496583610965,7.815929270566145,1.1699981689453125,-1.8507325389324905,-1.4709960937500028,-3.9562094877046974,1.0142173002046917,-2.71360279072735,-0.22838939677265557,1.5698239803156184,54.68755215411392,20.882709251851743,1.242606696977346,6,-0.15000152587890625,2.5549964904785156,3.5024967193603516,-2.7050018310546875,2.529998779296861,2,-0.007534221828065624,1.4903789018083116,91.93000030517578,1.5490149146559116,93.55999755859376,-1.0645304193738925,93.58999633789062,-0.007534221828065624 10397,2021-06-10,93.12999725341795,93.29000091552734,92.43000030517578,92.55999755859376,731000.0,0.0023678138266858273,-1.0723051043763616,1.1632516426368804,36.7663583934192,34.743788547113674,0.17518268015946603,1.486658024164953,2.0378914983413523,-3.2388596928134774,8.015555090785769,0.8600006103515625,-1.913216157047728,-1.1565025329589957,-3.6828038451000396,1.369798779182048,-2.4196531890295176,0.10664812311152616,0.8850550317628461,61.56235843883321,27.370298327354554,1.2631506560705241,6,-0.3699951171874858,2.335002899169936,3.1750030517578267,-2.924995422363267,1.1000061035156392,3,-0.01385161552208658,1.551739862494771,92.91000366210938,1.4903789018083116,91.93000030517578,1.5490149146559116,93.55999755859376,-0.01385161552208658 10398,2021-06-11,92.9000015258789,93.12999725341795,92.26000213623048,93.12999725341795,639400.0,-0.002469620254719862,6.565315464738961,-0.40350149241744376,30.60749017136709,35.1668793893434,0.37395937101615573,1.5653602847125399,2.2924021493134035,-2.959095807937686,8.704906203916538,0.8699951171874716,-1.9155736721167216,-1.2394985198974666,-3.7270375461879865,1.2480405063930533,-2.4832680330427337,0.0042709932478004475,0.7153439520718905,63.73628523360516,32.30491428371484,1.2437695131452604,6,-0.1399993896484375,2.5649986267089844,3.404998779296875,-2.6949996948242188,0.9199981689453125,4,-0.005705045969770173,-1.0723051043763616,93.12999725341795,1.551739862494771,92.91000366210938,1.4903789018083116,91.93000030517578,-0.005705045969770173 10399,2021-06-14,92.69000244140624,92.97000122070312,92.06999969482422,92.73999786376952,971100.0,-0.002260485263976819,2.5294029649795333,0.21737543952764563,33.12264897085194,35.28931415041191,0.43885198934678726,1.5799199215256863,2.5336855246014665,-2.7077086075647543,9.114560427040802,0.9000015258789062,-1.8113031681022136,-1.2739978790283288,-3.641838653496606,1.0938428954399484,-2.4579182662624675,-0.09007749179419022,0.599998474121108,59.07339546830943,27.230573748442332,1.1839203872341402,6,0.06999969482423296,2.774997711181655,3.6149978637695455,-2.4850006103515483,-0.590003967285142,0,-0.008630952968887051,6.565315464738961,92.9000015258789,-1.0723051043763616,93.12999725341795,1.551739862494771,92.91000366210938,-0.008630952968887051 10400,2021-06-15,93.0999984741211,93.62000274658205,92.33999633789062,92.7699966430664,1139900.0,0.004423303721175609,-1.1512668615684702,-6.600640927819319,42.25940799288348,35.64040938134981,0.05502137585415312,1.012327916405937,2.144586474258631,-3.0652093733883987,9.540455492263721,1.2800064086914205,-1.6266695974630068,-0.731001663208005,-2.9693646870943553,1.5073613606783454,-1.850183175151173,0.3881798487351631,-1.9399948120117188,68.09799296038311,32.57116210723677,1.1191815119431723,6,-0.339996337890625,2.365001678466797,3.2050018310546875,-2.8949966430664062,-0.6299972534179688,1,0.0005370897161907084,2.5294029649795333,92.69000244140624,6.565315464738961,92.9000015258789,-1.0723051043763616,93.12999725341795,0.0005370897161907084 10401,2021-06-16,91.93000030517578,93.5999984741211,91.87999725341795,93.58999633789062,1194200.0,-0.012567112654363055,1.0476201288822653,-5.030263097054608,37.31527834152655,35.58125346714742,1.149994477370953,2.012199666008229,3.322639197261907,-1.8418011874924076,10.600682736129643,1.7200012207031392,-1.4439209392988488,-1.7274997711181612,-3.991579342800719,0.5365798005643967,-2.859539556959433,-0.5954599852768894,-0.7207966613769514,2.8737295344337848,-34.73850685708722,1.1320397858412756,6,0.8300018310546875,3.5349998474121094,4.559999465942383,-1.7249984741210938,2.0999984741210938,2,0.03067551055654083,-1.1512668615684702,93.0999984741211,2.5294029649795333,92.69000244140624,6.565315464738961,92.9000015258789,0.03067551055654083 10402,2021-06-17,92.37999725341795,92.6999969482422,91.33000183105469,91.56999969482422,1033100.0,0.00489499561349227,-1.1240344921399306,-0.4879515026725839,43.88397152203184,36.680834269131864,0.5282334456270377,1.439918372904998,2.8983424418178316,-2.2681215886471904,11.846910055557808,1.3699951171875142,-1.294126269375667,-1.1530025482177848,-3.4101834554103334,1.1041783589747638,-2.281593001814059,-0.024412094621510505,-1.1225776275634587,45.85131015641828,3.8063902934626697,1.128590453596272,6,0.1450042724609517,1.8500061035156392,4.175001144409194,-2.1399955749511577,1.7800064086914205,3,0.03312410996932624,1.0476201288822653,91.93000030517578,-1.1512668615684702,93.0999984741211,2.5294029649795333,92.69000244140624,0.03312410996932624 10403,2021-06-18,89.43000030517578,91.9800033569336,89.20999908447266,91.9800033569336,2003200.0,-0.031933286814782025,1.1725497705200547,-3.148161404566403,28.294524644386087,35.84821387195991,3.1581966777697943,4.121590962134036,5.858343399992336,0.6902349996516648,13.298619422519199,3.1699981689452983,-1.3352136846531693,-3.798499679565424,-6.521990376112285,-1.075008983018563,-5.1602450278388545,-2.4367543312919935,4.190002441406264,4.98868566920632,-38.40508439061179,1.3617453482734283,6,2.049999237060547,3.825000762939453,7.2024993896484375,0.8650016784667969,7.069999694824219,4,0.0536732979467518,-1.1240344921399306,92.37999725341795,1.0476201288822653,91.93000030517578,-1.1512668615684702,93.0999984741211,0.0536732979467518 10404,2021-06-21,90.66999816894531,90.91999816894531,89.27999877929688,89.79000091552734,1422900.0,0.01386556926689142,1.3768154401561266,-0.34509654912426624,39.171339859279755,36.78462582308584,1.6373230864238764,2.576584656395312,4.659406099311269,-0.5580585513422278,14.583558537794039,1.6399993896484375,-1.3978743488592755,-2.281001663208002,-4.84756326562615,0.28555993921014533,-3.564282464417076,-0.9977208619989284,2.8618045043945415,33.10652771146024,-14.081794547819797,1.2832808012090717,6,0.7450027465820312,2.585002899169922,5.75,-0.3749961853027344,3.7700042724609233,0,0.03474138733310128,1.1725497705200547,89.43000030517578,-1.1240344921399306,92.37999725341795,1.0476201288822653,91.93000030517578,0.03474138733310128 10405,2021-06-22,90.16999816894531,91.13999938964844,90.11000061035156,90.66000366210938,1814600.0,-0.005514503254630654,-2.377041799034445,-0.5568261619690835,36.205282123758614,36.40292244661161,2.0801635121717794,2.8119992388809294,5.176160495109485,-0.04795001281510736,15.705524917830871,1.029998779296875,-1.4322413723597691,-2.5215015411376953,-5.1118992718102305,0.06889618953483989,-3.81670040647397,-1.2263026758014206,3.2753684326171992,21.867863734476177,-26.490368013119333,1.295198865336271,6,1.2450027465820312,3.0100021362304688,6.25,0.12500381469726562,4.410003662109375,1,0.021404018458109242,1.3768154401561266,90.66999816894531,1.1725497705200547,89.43000030517578,-1.1240344921399306,92.37999725341795,0.021404018458109242 10406,2021-06-23,88.97000122070312,90.2300033569336,88.91000366210938,90.2300033569336,1074800.0,-0.013308162056228867,1.095234058528256,2.571404104256843,28.795764811774532,35.517300937539986,2.975390554786941,3.7938112027852497,6.343851299141846,1.1648604389901038,17.568018864097333,1.3199996948242188,-1.5365418086670815,-3.459498596191409,-6.434626853149595,-0.48437033923322304,-4.947062724670502,-1.971934467712316,4.390658030517585,1.583051843740055,-42.05494980019182,1.4875641284790906,6,2.295001983642578,4.025001525878906,7.489997863769531,1.9899978637695312,5.1699981689453125,2,0.03933910252870221,-2.377041799034445,90.16999816894531,1.3768154401561266,90.66999816894531,1.1725497705200547,89.43000030517578,0.03933910252870221 10407,2021-06-24,89.08000183105469,89.52999877929688,88.63999938964844,89.08000183105469,699600.0,0.0012363786539542065,-1.0227146622277707,-0.0,30.097061227897882,35.46058661048785,2.4926068600290705,3.475285141483994,6.204091121089519,1.074031543292321,19.568327581209275,0.8899993896484375,-1.4496971359115634,-3.1039981842041016,-6.336161326295496,0.12816495788729299,-4.720079755249799,-1.4879166131584043,4.102631196601564,13.173710142742603,-27.558532207598166,1.616081571045699,6,2.049999237060547,3.779998779296875,7.379997253417969,1.9699974060058594,5.619995117187514,3,0.055567993337383825,1.095234058528256,88.97000122070312,-2.377041799034445,90.16999816894531,1.3768154401561266,90.66999816894531,0.055567993337383825 10408,2021-06-25,90.0999984741211,90.1500015258789,88.83999633789062,89.08000183105469,1064400.0,0.011450343759544346,1.339289241898897,100.0,35.95776079187361,35.775599035045815,1.155135842947118,2.318176700874801,5.102709688895658,0.09146754777168553,21.17262482407849,1.3100051879882812,-1.5139248089403594,-1.921501541137701,-5.232664741381811,1.3896616591064088,-3.577083141259763,-0.265919941015639,2.8100765352546944,58.39996337890625,18.735467345332793,1.6555816001220571,6,1.0300025939941406,2.7600021362304688,6.572500228881836,2.0500030517578125,5.510002136230469,4,0.04506110162870214,-1.0227146622277707,89.08000183105469,1.095234058528256,88.97000122070312,-2.377041799034445,90.16999816894531,0.04506110162870214 10409,2021-06-28,90.95999908447266,91.58000183105469,90.05999755859375,90.1999969482422,1298700.0,0.009544956991298648,-1.9230825661152477,0.7451025857748583,45.80085053088821,36.169092650379675,0.026738960822839886,1.292083209188121,4.136757022295598,-0.7166182599092394,22.437586397036196,1.5200042724609375,-1.5617618101998971,-0.9140007019042997,-4.132475990153267,2.304474586344668,-2.5232383460287764,0.695236942220177,1.693871387719497,78.91148871680956,35.73370760663042,1.6092376441244824,6,0.15999984741210938,1.9000015258789062,5.967498779296875,1.9300003051757812,4.870002746582031,0,0.06090590337828017,1.339289241898897,90.0999984741211,-1.0227146622277707,89.08000183105469,1.095234058528256,88.97000122070312,0.06090590337828017 10410,2021-06-29,89.0199966430664,91.05999755859376,88.80999755859375,90.4499969482422,1202700.0,-0.021328083343587267,-1.4324344387029349,-1.8815740601315603,34.452374723045,35.85099224832617,1.483093137909563,3.0788420803098546,5.949626098706133,1.2720495933331364,23.546525048133827,2.250000000000014,-1.5978868153320178,-2.656502914428714,-6.070630162077109,0.757624333219681,-4.363566538252911,-0.9494392906045164,3.3930415641731173,12.925065913761962,-27.6072401924068,1.7070636238241965,6,1.6500015258789062,3.8400039672851562,7.932500839233398,3.8700027465820312,7.4600067138671875,1,0.06088526176957543,-1.9230825661152477,90.95999908447266,1.339289241898897,90.0999984741211,-1.0227146622277707,89.08000183105469,0.06088526176957543 10411,2021-06-30,88.94999694824219,89.20999908447266,88.43000030517578,89.05000305175781,1500400.0,-0.000786336749762917,2.714296094459582,0.06993432319815544,33.09058317443882,34.65172687637139,1.2135423431221568,2.9678555132882423,5.81491049447385,1.389684020517862,24.77437244057177,0.779998779296875,-1.6794157431625933,-2.515002441406253,-6.05859305753485,1.0285881747223442,-4.286797749470551,-0.7432071333419543,3.2366589299418678,16.507821942128043,-20.481785793639045,1.7717953080642992,6,1.2550048828125,3.1850013732910156,7.385002136230469,3.94000244140625,7.360000610351577,2,0.06329404245048442,-1.4324344387029349,89.0199966430664,-1.9230825661152477,90.95999908447266,1.339289241898897,90.0999984741211,0.06329404245048442 10412,2021-07-01,90.19000244140624,90.5,88.5199966430664,89.08000183105469,1135300.0,0.013940478197942863,1.2890268749393616,-11.0993286542568,39.865364171256886,35.93737571269037,-0.4132395335179808,1.5190507573034182,4.4406628894234785,0.2313532481314411,25.634917829520127,1.9800033569335938,-1.881775845190873,-1.0929969787597855,-4.496271394353997,2.3102774368344257,-2.794634186556891,0.6086402290373201,1.6961209909371604,55.87305662461171,21.34690832234893,1.7016372077971087,7,-0.18500137329100141,1.204998016357436,5.974998474121108,2.6999969482422017,6.139999389648452,3,0.043796394736860034,2.714296094459582,88.94999694824219,-1.4324344387029349,89.0199966430664,-1.9230825661152477,90.95999908447266,0.043796394736860034 10413,2021-07-02,90.0199966430664,90.3499984741211,89.66999816894531,90.26000213623048,1145500.0,-0.0018849738744632916,2.23811080835604,-0.21622104612002382,39.98497014347047,36.02777907760045,-0.16845653728668708,1.483971868070796,4.4755517052247455,0.4782438819739241,26.62906701858152,0.6800003051757812,-1.9628673156559273,-1.0845027923583928,-4.350000607159899,2.1809950224431134,-2.717251699759146,0.5482461150423603,1.5896369391035847,50.476049767848544,18.26782227023903,1.6327489074007555,7,-0.014995574951171875,1.3750038146972656,6.1450042724609375,2.8700027465820312,6.0800018310546875,4,0.05198845234056404,1.2890268749393616,90.19000244140624,2.714296094459582,88.94999694824219,-1.4324344387029349,89.0199966430664,0.05198845234056404 10414,2021-07-06,90.6999969482422,90.70999908447266,88.5999984741211,90.0,891500.0,0.007553880588021311,4.861102869495189,-2.9165871956258003,41.176463988412316,36.580132618117524,-0.9429111969474633,0.6099963322456148,3.6774783803382434,-0.12700274788598165,27.765640424340926,2.1100006103515625,-2.1476774973256596,-0.2615024566650277,-3.3180461514955226,2.7950412381654672,-1.7897743040802823,1.2667693907502269,0.6552659717682587,86.31174956993965,56.22084031078511,1.5282718474152501,7,-0.6949958801269673,0.6950035095214702,5.13000106811522,2.190002441406236,5.710006713867173,1,0.054134551569072764,2.23811080835604,90.0199966430664,1.2890268749393616,90.19000244140624,2.714296094459582,88.94999694824219,0.054134551569072764 10415,2021-07-07,91.79000091552734,91.9000015258789,89.97000122070312,90.5999984741211,1057300.0,0.012017684718414579,1.7375819751964159,1.700010899182527,49.48225094154147,38.87863107698051,-1.9880122423021476,-0.5175698886372686,2.5115483978070188,-1.1041794983804891,27.56397748051042,1.9300003051757812,-1.869828047912236,0.8355014801025362,-2.2123320116977254,3.883334971902798,-0.6884152657976017,2.359418226002674,-3.3600006103515625,96.82995470735676,60.68155224612178,1.523916745900132,7,-1.625,-0.3950004577636719,4.022497177124023,1.0999984741210938,3.80999755859375,2,0.0440135186320052,4.861102869495189,90.6999969482422,2.23811080835604,90.0199966430664,1.2890268749393616,90.19000244140624,0.0440135186320052 10416,2021-07-08,92.20999908447266,92.8499984741211,91.55999755859376,91.76000213623048,1245600.0,0.004575641842860634,-2.0352744767171185,0.3781479201928382,49.36991067560557,41.02005879339248,-2.123380451171414,-1.0463462565158608,2.0453742845384824,-1.3933924010886187,27.1350457003787,1.2900009155273295,-1.7985812140634323,1.2904998779296903,-1.6778207526450615,4.258820508504442,-0.19366043735767846,2.774660193217059,-3.7105987548828097,85.21941988434337,48.220596210147164,1.4841603152873737,7,-1.5699996948242188,-0.8149986267089844,3.352499008178711,0.6800003051757812,4.0,3,0.04630738873068663,1.7375819751964159,91.79000091552734,4.861102869495189,90.6999969482422,2.23811080835604,90.0199966430664,0.04630738873068663 10417,2021-07-09,91.83999633789062,92.5999984741211,91.13999938964844,92.31999969482422,1224300.0,-0.004012609806481771,1.8076880754135642,-1.0666813604150756,61.044883310944044,43.80751685106697,-1.4759079843952776,-0.8199833355412665,2.3742656995262905,-0.8635695663707281,26.91942558643794,1.4599990844726562,-1.6486031503122547,0.9849971771240291,-1.8333529644895208,3.803347318737579,-0.4241778936827387,2.394172247930797,-3.1665720825195223,76.23524385340073,33.73379974652917,1.409175070806773,7,-1.1999969482421875,-0.4449958801269531,3.722501754760742,1.8800048828125,5.340003967285156,4,0.048671618019859864,-2.0352744767171185,92.20999908447266,1.7375819751964159,91.79000091552734,4.861102869495189,90.6999969482422,0.048671618019859864 10418,2021-07-12,92.37000274658205,92.68000030517578,91.41999816894531,91.66999816894531,676600.0,0.005770975934509703,-1.0999955495368339,-1.4583326710641638,58.333339566486764,45.20001563280015,-1.8439642221238302,-1.46694269804577,1.7733198374774588,-1.2426234524655229,26.584878818550596,1.2600021362304688,-1.262374602051139,1.541503524780282,-1.2049341480069273,4.287941197567491,0.16828468838667732,2.9147223611738866,-3.5295155224609402,88.70598288143415,43.15657451883137,1.3732188363936069,7,-1.730003356933608,-0.9750022888183736,3.122495651245103,1.4049987792968608,4.989997863769517,0,0.04287105084685261,1.8076880754135642,91.83999633789062,-2.0352744767171185,92.20999908447266,1.7375819751964159,91.79000091552734,0.04287105084685261 10419,2021-07-13,91.88999938964844,92.8499984741211,91.41999816894531,92.45999908447266,744300.0,-0.005196528555384994,1.1185213651545378,-0.8142799533519905,58.44792388010037,47.86618776136186,-1.3613249841019837,-1.1066869954670722,2.129565653323141,-0.6360787079550647,26.090147237967,1.4300003051757812,-0.8891901759599108,1.1015003204345675,-1.5525316710236439,3.755532311892779,-0.2255156752945453,2.4285163161636802,-2.889131715527327,66.66666666666666,17.37311335248095,1.3270159957291086,7,-1.25,-0.7299995422363281,3.602499008178711,2.299999237060547,4.569999694824219,1,0.0458156394867375,-1.0999955495368339,92.37000274658205,1.8076880754135642,91.83999633789062,-2.0352744767171185,92.20999908447266,0.0458156394867375 10420,2021-07-14,93.1500015258789,93.66999816894531,91.48999786376952,91.88999938964844,862300.0,0.013712070351503458,-1.1164998203763423,-2.210531247072051,70.41010117115351,52.01280087210793,-2.2058450964360077,-2.4904369515703593,0.731138164966481,-1.7569361453145973,25.95013399078978,2.1800003051757955,-0.6025274349490672,2.3590023040771513,-0.3042761245235539,5.0222807326778565,1.0273630897767987,3.690641518377504,-3.9951686197577914,79.44676308456872,23.121856217316505,1.3316392143003526,7,-2.055004119873047,-2.0600013732910156,2.0324954986572266,2.1949996948242188,3.8199996948242188,2,0.03499733851668019,1.1185213651545378,91.88999938964844,-1.0999955495368339,92.37000274658205,1.8076880754135642,91.83999633789062,0.03499733851668019 10421,2021-07-15,94.75,94.86000061035156,92.9499969482422,92.9499969482422,1189200.0,0.017176580224494975,-1.1222226931717212,1.4285714285714173,74.16873607297146,55.824286638965106,-3.2369968709559913,-4.077385460555945,-0.9870342808377899,-3.1880724370654008,25.753426270214064,1.9100036621093608,-0.47853908856811245,3.8180007934570312,0.6500447622598244,6.985956824654238,2.234022777858428,5.401978809055635,-5.324257178109434,97.04299531571738,33.803208276713086,1.5839780155986025,7,-3.020000457763672,-3.104999542236328,-0.6374988555908203,0.7600021362304688,2.839996337890625,3,0.008970960149035312,-1.1164998203763423,93.1500015258789,1.1185213651545378,91.88999938964844,-1.0999955495368339,92.37000274658205,0.008970960149035312 10422,2021-07-16,95.44000244140624,96.0,94.4800033569336,94.87000274658205,1216500.0,0.0072823476665566655,-1.2518494238387765,0.3166659602424315,73.42100419950138,59.53940153407965,-3.468746075700551,-4.77099724200805,-1.7477199007613962,-3.735100929590274,25.454600479171337,1.5199966430664062,0.01712288760086267,4.355002975463847,0.6436277456473647,8.06637820528033,2.499315360555599,6.210690590372096,-5.579518996438793,87.77298395828791,22.93284028077896,1.8556876149082413,7,-3.140003204345689,-3.225002288818345,-1.327501296997056,0.06999969482423296,0.34999847412110796,4,0.008067860680736505,-1.1222226931717212,94.75,-1.1164998203763423,93.1500015258789,1.1185213651545378,91.88999938964844,0.008067860680736505 10423,2021-07-19,94.2300033569336,96.72000122070312,93.08999633789062,95.37999725341795,1780300.0,-0.01267811246353956,-1.1166160265849308,-2.0175342319070237,63.91487565742488,62.06589171952548,-1.7866393211256764,-3.3549668335528082,-0.6687323145576727,-2.3543411997600145,23.83718152379357,3.6300048828125,0.5523600088575193,2.905003738403323,-0.9728138720770687,6.782821348883715,0.9660949331631201,4.843912543643526,-3.755568256462894,53.018935282618514,-9.62648305129624,1.938908805240198,7,-0.8850021362304688,-1.6550025939941406,-0.11750221252441406,1.279998779296875,0.21999359130860796,0,0.03130634450969816,-1.2518494238387765,95.44000244140624,-1.1222226931717212,94.75,-1.1164998203763423,93.1500015258789,0.03130634450969816 10424,2021-07-20,93.81999969482422,95.66999816894531,93.36000061035156,94.0,1165200.0,-0.0043510946354986535,-3.200001387164566,0.1565228352307426,73.48330795186486,64.73267583178364,-0.9918215125697714,-2.8426153716080194,-0.38721192554575623,-1.7718323511162168,22.132355238275654,2.30999755859375,0.9332296810646739,2.3375000000000057,-1.681608378387537,6.356608378387548,0.3279458108062272,4.347054189193784,-2.596096659925621,44.5506756313212,-23.376753648264327,2.0095541891937723,7,0.1100006103515625,-1.2449989318847656,0.29250144958496094,1.69000244140625,0.8400039672851562,1,0.03773183678365144,-1.1166160265849308,94.2300033569336,-1.2518494238387765,95.44000244140624,-1.1222226931717212,94.75,0.03773183678365144 10425,2021-07-21,92.0999984741211,93.86000061035156,92.05999755859376,93.8000030517578,898900.0,-0.018332991113812702,-1.0224680573831435,9.44445386343399,63.26871397820715,66.27698730985048,0.8680633610324548,-1.0230627052020083,1.129444890113973,0.13062617945431043,20.539485552298103,1.8000030517577983,1.3147243857055457,0.5209987640380831,-3.457899580582577,4.499897108658743,-1.468450408272247,2.510447936348413,-0.21656365692595614,0.8583880706484904,-70.5340395921258,1.9894491723103274,7,1.8300018310546875,0.4750022888183594,2.012502670288086,3.410003662109375,2.279998779296861,2,0.04733985540267582,-3.200001387164566,93.81999969482422,-1.1166160265849308,94.2300033569336,-1.2518494238387765,95.44000244140624,0.04733985540267582 10426,2021-07-22,92.47000122070312,92.81999969482422,91.93000030517578,92.11000061035156,801200.0,0.004017402309577589,-1.4722163353537066,-0.2117644946886111,60.363602062982636,66.20128939341032,0.6021421587780651,-1.1777960594362469,0.6471156092586199,-0.0872447608100515,18.37849238804209,0.8899993896484375,1.6667473610441874,0.7160015106201172,-3.0835763814277612,4.515579402667996,-1.1837874354038291,2.6157904566440635,4.25,11.273503388629177,-59.517476115327426,1.8997889460239399,7,1.5999984741210938,0.10499954223632812,1.6424999237060547,3.0400009155273438,1.94000244140625,3,0.048664431065158276,-1.0224680573831435,92.0999984741211,-3.200001387164566,93.81999969482422,-1.1166160265849308,94.2300033569336,0.048664431065158276 10427,2021-07-23,94.02999877929688,94.12000274658205,92.51000213623048,92.73999786376952,565400.0,0.016870309700444563,1.1904638332545754,3.5833298012122636,66.18238468951375,67.0734055181911,-0.6867538790661172,-2.4748235596352686,-0.9636190706019931,-1.488326812825136,15.948797990904708,1.6500015258789205,1.8576294755774256,2.028499221801752,-1.6815028030493124,5.738501246652817,0.17349820937621985,3.8835002342272844,2.594202423095709,43.841295881879795,-28.299970238091298,1.8550010124255358,7,0.04000091552734375,-1.4549980163574219,0.08250236511230469,1.4800033569335938,0.9899978637695312,4,0.03786023189205423,-1.4722163353537066,92.47000122070312,-1.0224680573831435,92.0999984741211,-3.200001387164566,93.81999969482422,0.03786023189205423 10428,2021-07-26,94.16000366210938,94.5199966430664,93.16999816894531,93.81999969482422,1109500.0,0.001382589434225645,1.5471911325439953,0.2635687798300214,64.61148169722709,67.75824527564964,-0.5991521944833522,-2.4085554163017093,-1.170331581577841,-1.4447522244823432,14.05903361731763,1.3499984741210938,2.0390816978089106,1.9555038452148494,-1.7607137524914975,5.671721442921196,0.09739504636168306,3.813612644068016,2.3703135223388756,59.625792264115915,-10.280046808615012,1.8581087988531702,7,-0.055004119873046875,-1.5850028991699219,-0.782501220703125,1.3499984741210938,0.31999969482421875,0,0.017310930225397758,1.1904638332545754,94.02999877929688,-1.4722163353537066,92.47000122070312,-1.0224680573831435,92.0999984741211,0.017310930225397758 10429,2021-07-27,96.5,96.66000366210938,93.83999633789062,94.33999633789062,1294300.0,0.024851277048455023,1.2741893804220759,6.352877818916189,67.99080277548688,67.48943434279778,-2.4769258555085685,-4.545266404848903,-3.57303180213745,-3.5961192029671167,13.654349010299304,2.82000732421875,2.1645361263476133,4.018500137329099,-0.11013560273131873,8.147135877389516,1.95418226729889,6.082818007359307,-4.569999694824219,96.61726112995608,28.87303355614307,2.0643178700302114,7,-2.174999237060547,-3.924999237060547,-4.132499694824219,-1.9650001525878906,-0.5999984741210938,1,-0.021243554940495346,1.5471911325439953,94.16000366210938,1.1904638332545754,94.02999877929688,-1.4722163353537066,92.47000122070312,-0.021243554940495346 10430,2021-07-28,94.44000244140624,96.25,93.8000030517578,96.25,1425200.0,-0.021347124959520847,1.7071825998988523,-0.8379604119866128,57.56958770762617,65.64508452442608,-0.23992931503191528,-2.169634266782012,-1.5867837780172351,-1.392683868044358,12.620887263761299,2.6999969482422017,2.263456836240138,1.6875022888183508,-2.1882431205292505,5.563247698165952,-0.25037041585545694,3.6253749934921586,-2.4154020690917832,53.06554661427681,-11.953138730193615,1.9378727046738031,7,-0.11500167846678266,-1.8650016784667827,-2.1050014495849467,0.09499740600587359,2.3600006103515625,2,0.002329534254720489,1.2741893804220759,96.5,1.5471911325439953,94.16000366210938,1.1904638332545754,94.02999877929688,0.002329534254720489 10431,2021-07-29,94.58000183105469,94.87999725341795,93.8499984741211,94.66000366210938,832300.0,0.0014824162010722564,2.9616174658138834,0.04419996627887337,59.448284861297736,64.09256015351457,-0.45435964985843214,-1.9670744662364115,-1.7888207813672068,-1.4165143838800986,11.362586662610466,1.0299987792968608,2.4188064265906064,1.5460014343261719,-1.967807289090075,5.059810157742419,-0.2109029273819516,3.3029057960342953,-2.462693392944331,49.87949237888093,-13.15359926329748,1.7569043617081244,7,-0.2550010681152344,-2.0050010681152344,-2.282501220703125,-0.045001983642578125,1.5,3,-0.002114660327391382,1.7071825998988523,94.44000244140624,1.2741893804220759,96.5,1.5471911325439953,94.16000366210938,-0.002114660327391382 10432,2021-07-30,94.13999938964844,95.3499984741211,93.94000244140624,94.66999816894531,1177100.0,-0.004652172054217307,-2.0322734134015263,6.62483311081442,56.14155189493147,63.22885751323753,-0.24379274132327566,-1.2816880329273062,-1.4001618428489735,-0.86842846526838,11.10391838496663,1.409996032714858,2.3295700962333115,0.9084991455078182,-2.3682878364866156,4.185286127502252,-0.7298943454893987,2.546892636505035,-1.931837047058096,27.793687505738436,-30.670401350887868,1.6383934909972169,7,0.15500259399414062,-1.5649986267089844,-2.0099964141845703,0.24500274658203125,-0.08000183105467329,4,0.002868114236366015,2.9616174658138834,94.58000183105469,1.7071825998988523,94.44000244140624,1.2741893804220759,96.5,0.002868114236366015 10433,2021-08-02,94.6999969482422,95.29000091552734,93.91000366210938,94.08000183105469,1385800.0,0.005948561315322731,-1.875019868391773,-1.1698048022111167,59.69633020470363,61.69697109688628,-0.8159125381244081,-1.5527025039732933,-2.0270087275287807,-1.323493482755353,10.823377294539098,1.3799972534179688,2.0361863503883626,1.234496688842782,-1.7302057793360603,4.199199157021624,-0.2478545452466392,2.716847922932203,-2.4027977792614763,31.468311343254157,-24.885899848396775,1.482351234089419,8,-0.4049949645996236,-2.1249961853027486,-2.7049961090088033,-0.4499969482422017,1.7200012207031108,0,0.0033790887553999394,-2.0322734134015263,94.13999938964844,2.9616174658138834,94.58000183105469,1.7071825998988523,94.44000244140624,0.0033790887553999394 10434,2021-08-03,95.61000061035156,97.08000183105469,94.33000183105469,94.5,1236200.0,0.009609331482943073,-2.793111431487893,1.7903376648946232,58.69871946018014,61.18919392821661,-1.6151529683337316,-2.18819008124467,-3.017232374297251,-2.116459497688666,10.280279889383506,2.75,1.7169175968168275,1.8990001678466797,-0.9105851110096381,4.7085854467029975,0.4942075284185279,3.3037928072748315,-3.2255453515082593,55.1828729333174,1.6774353586934154,1.4047926394281582,8,-1.1049995422363281,-2.854999542236328,-3.614999771118164,-1.3600006103515625,0.37999725341795454,1,-0.0118188185985183,-1.875019868391773,94.6999969482422,-2.0322734134015263,94.13999938964844,2.9616174658138834,94.58000183105469,-0.0118188185985183 10435,2021-08-04,95.83000183105469,95.91000366210938,94.02999877929688,95.3000030517578,1243500.0,0.002301027291064628,4.449270234409553,0.47747611519693356,54.23197885774418,60.50790246096789,-1.3973583532317093,-2.2029524143840433,-3.288826476737455,-2.2429819941025357,10.488206138346742,1.8800048828125,1.6118011974727153,1.9170013427734318,-0.8919786994331247,4.725981384979988,0.5125113216701607,3.321491363876703,-3.257724709322929,61.30034981800488,12.752623614111698,1.4044900211032774,8,-1.0349998474121094,-3.075000762939453,-3.8400020599365234,-1.5800018310546875,-0.94000244140625,2,0.0007304569914088344,-2.793111431487893,95.61000061035156,-1.875019868391773,94.6999969482422,-2.0322734134015263,94.13999938964844,0.0007304569914088344 10436,2021-08-05,96.4800033569336,96.54000091552734,95.1500015258789,95.93000030517578,743600.0,0.006782860413848679,3.149263248992234,1.0377439972361098,54.08805106892427,59.16408761423572,-1.585449110170984,-2.652656857517556,-3.9468578848349125,-2.801482349103665,11.420823762090672,1.3899993896484375,1.4587100779309736,2.3535026550293026,-0.5577060029953742,5.264711313053979,0.8978983260169713,3.809106984041634,-3.727417246828921,81.07259240718366,35.938064829023304,1.4556043290123353,8,-1.3550033569335938,-3.7250022888183594,-4.715003967285156,-2.2300033569335938,-2.8000030517578125,3,0.0033167463069041503,4.449270234409553,95.83000183105469,-2.793111431487893,95.61000061035156,-1.875019868391773,94.6999969482422,0.0033167463069041503 10437,2021-08-06,96.30999755859376,96.9000015258789,95.73999786376952,96.41999816894531,781900.0,-0.0017620832548158605,1.1682163025497956,-0.19999999999997417,58.90407290242558,58.529931081479994,-1.1823505858425278,-2.245739608780525,-3.779930627725335,-2.539715606157543,12.226783111722877,1.1600036621093892,1.5454792013587735,1.9599967956543054,-0.8979526371057887,4.8179462284143995,0.5310220792742655,3.3889715120343453,-3.3843148196510953,75.70963037126577,30.268202936063787,1.4289747163800466,8,-0.8699951171875142,-3.5099983215332173,-5.139997482299819,-2.1649971008300923,-2.8899993896484517,4,-0.0023880773893608653,3.149263248992234,96.4800033569336,4.449270234409553,95.83000183105469,-2.793111431487893,95.61000061035156,-0.0023880773893608653 10438,2021-08-09,96.33000183105469,96.5999984741211,95.55999755859376,96.16999816894531,835700.0,0.00020770712250040013,1.9714441416893327,-1.4545706755446461,61.116025422268464,57.766066931122396,-0.9634912462945522,-2.0594483073293475,-3.7822122130470177,-2.4439183017681216,13.077006851020556,1.0400009155273295,1.6837355005383472,1.7820011138915959,-1.0469223751864547,4.6109246029696465,0.3675393693525706,3.196462858430621,-3.2381463284275327,75.40986066988519,28.622448509673333,1.414461744539022,8,-0.8899993896484375,-3.490001678466797,-5.630001068115234,-2.1850013732910156,-4.310005187988281,0,-0.023564873137260967,1.1682163025497956,96.30999755859376,3.149263248992234,96.4800033569336,4.449270234409553,95.83000183105469,-0.023564873137260967 10439,2021-08-10,96.0999984741211,96.47000122070312,95.5999984741211,96.47000122070312,566400.0,-0.002387660672289571,3.7026826401633093,-2.3124642380316613,70.40812513429266,59.1925710896409,-0.889763201899342,-1.5788174986639945,-3.5548468277257115,-2.107695866896904,14.090598063715564,0.8700027465820312,1.6088662810953878,1.3414978027343807,-1.2730710909636826,3.956066696432444,0.03421335588535612,2.6487822495834052,-2.8486171183568416,72.12535588300189,18.72153998495098,1.3072844468490292,8,-0.6349983215332031,-3.259998321533203,-5.399997711181641,-1.9549980163574219,-4.519996643066406,1,0.0033298616015107196,1.9714441416893327,96.33000183105469,1.1682163025497956,96.30999755859376,3.149263248992234,96.4800033569336,0.0033298616015107196 10440,2021-08-11,96.41000366210938,97.05999755859376,96.18000030517578,96.31999969482422,597000.0,0.0032258604881432174,-3.7567066004083496,-0.2432521599274182,70.22584212983416,60.39007745281161,-0.9956383996437808,-1.7202680457586155,-3.8336383646780945,-2.3210553113569006,15.804902685425581,0.9599990844726705,1.573992893037655,1.4885028839111385,-1.1102689638884726,4.08727473171075,0.18911696001133294,2.787888807810944,-3.0054774873335077,65.96883525666325,6.936913984700084,1.299385923899802,8,-0.9150009155273438,-2.8850021362304688,-5.710002899169922,-2.3100051879882812,-5.660003662109375,2,-0.0043564545419152445,3.7026826401633093,96.0999984741211,1.9714441416893327,96.33000183105469,1.1682163025497956,96.30999755859376,-0.0043564545419152445 10441,2021-08-12,95.5999984741211,96.38999938964844,95.56999969482422,95.9000015258789,455900.0,-0.008401671581998116,-3.5555461365659307,-3.333220310248368,58.7318950965807,60.67789336410598,-0.028754851524439573,-0.8888919994122375,-3.007958232756721,-1.4171753638756002,16.802596460499153,0.8400039672851562,1.2618113586186723,0.6359977722167969,-1.978717409676051,3.2507129541096447,-0.671359818729627,1.9433553631632208,-2.0484532730940685,2.6667277018219693,-55.87894183795153,1.3073575909464272,8,-0.1049957275390625,-1.4899978637695312,-4.819997787475586,-1.5,-4.610000610351577,3,-0.007426768784571158,-3.7567066004083496,96.41000366210938,3.7026826401633093,96.0999984741211,1.9714441416893327,96.33000183105469,-0.007426768784571158 10442,2021-08-13,96.20999908447266,96.4499969482422,95.52999877929688,95.56999969482422,502400.0,0.006380759624349697,-1.55554613656597,-2.1333095976806877,60.823601919025506,60.80314577680841,-0.3511769642177711,-1.5159733839005582,-3.615827153305503,-1.9864424724774352,17.252537528257385,0.9199981689453267,1.2666979493146897,1.207498550415039,-1.4588919967809773,3.8738890976110554,-0.1256967231829691,2.540693824013047,-2.517315618244524,44.444499850403496,-13.387680627289775,1.3331952735980077,8,-0.654998779296875,-2.0999984741210938,-5.192499160766602,-2.1100006103515625,-4.830001831054702,4,-0.02629663032296181,-3.5555461365659307,95.5999984741211,-3.7567066004083496,96.41000366210938,3.7026826401633093,96.0999984741211,-0.02629663032296181 10443,2021-08-16,97.18000030517578,97.38999938964844,96.0,96.4000015258789,1059100.0,0.010082124830408379,1.3166715410144578,1.2187492549412298,54.197517724150345,60.30301225058287,-1.0419685912802805,-2.3754258654574016,-4.564643956295214,-2.9029498520518757,18.780662455563263,1.3899993896484375,1.26266059601177,2.0299999237060575,-0.7790235956409077,4.839023443053023,0.6254881640325749,3.43451168337954,-3.3518241043545913,88.70973034611188,34.30541805000828,1.4045117596734842,8,-1.470001220703125,-2.7750015258789062,-6.162500381469727,-3.0800018310546875,-5.9499969482421875,0,-0.03869111056207941,-1.55554613656597,96.20999908447266,-3.5555461365659307,95.5999984741211,-3.7567066004083496,96.41000366210938,-0.03869111056207941 10444,2021-08-17,97.36000061035156,97.75,96.44000244140624,97.12999725341795,1194400.0,0.0018522361042450086,1.5940490848523128,0.2948765601158287,73.47253431983452,62.44085174637068,-1.0589900302656332,-2.399651521236578,-4.719964349402844,-3.047665895190974,20.44883900754904,1.3099975585937642,1.3711866600261402,2.0330001831054716,-0.8677812447985218,4.933781611009465,0.582609469153482,3.483390897057461,-3.318115018200743,82.43246958553853,26.707993629714522,1.4503907139519931,8,-0.9099998474121094,-2.7750015258789062,-6.342500686645508,-3.2600021362304688,-7.0800018310546875,1,-0.05484802725768878,1.3166715410144578,97.18000030517578,-1.55554613656597,96.20999908447266,-3.5555461365659307,95.5999984741211,-0.05484802725768878 10445,2021-08-18,96.45999908447266,97.3499984741211,95.81999969482422,97.3499984741211,1192500.0,-0.009244058342612771,2.4382018619164367,-3.869506086840906,63.46696367966759,63.48295314756439,-0.06730310188216038,-1.218747642911211,-3.752684438648018,-2.1147005571764623,22.01308022794916,1.5400009155273438,1.3669135684606175,0.9149986267089787,-1.5934584509611085,3.423455704379066,-0.339229912126072,2.1692271655440294,-2.121464339693901,41.89188260361537,-13.969992470269545,1.254228538835044,8,0.18000030517578125,-1.8400001525878906,-5.559999465942383,-2.3600006103515625,-6.459999084472656,2,-0.05059089052182575,1.5940490848523128,97.36000061035156,1.3166715410144578,97.18000030517578,-1.55554613656597,96.20999908447266,-0.05059089052182575 10446,2021-08-19,96.97000122070312,97.73999786376952,96.5500030517578,96.77999877929688,888400.0,0.005287187860989251,-2.661556880604563,-0.2134860356267252,70.070839402551,64.72370498091166,-0.559306602701497,-1.448606219141766,-4.219688056965765,-2.616540804458708,23.657053780424327,1.2799987792968608,1.3361878003069307,1.2000007629394531,-0.9250974857561687,3.325099011635075,0.13745163859164222,2.262549887287264,-2.3585492555066736,64.86493917107705,5.227384736975509,1.0625491243478087,8,-0.3300018310546875,-2.1300010681152344,-5.87750244140625,-2.8700027465820312,-8.639999389648438,3,-0.06414356133240051,2.4382018619164367,96.45999908447266,1.5940490848523128,97.36000061035156,1.3166715410144578,97.18000030517578,-0.06414356133240051 10447,2021-08-20,97.58999633789062,98.04000091552734,96.3000030517578,96.81999969482422,922700.0,0.006393679585260603,1.0838225418130656,4.052561837455831,70.32339477598009,65.74674602021295,-1.093648432743251,-1.8848580473216288,-4.795685858556311,-3.202331897653579,25.57197674246042,1.7399978637695455,1.3964479018439846,1.64199600219726,-0.4657492247490751,3.749741229143595,0.5881233887240853,2.6958686156704346,-2.727460529909891,79.72953467592274,15.845974396240763,1.0538726134731684,8,-0.8049964904785156,-2.6049957275390625,-5.902496337890625,-3.4899978637695312,-9.819999694824219,4,-0.06762986701290175,-2.661556880604563,96.97000122070312,2.4382018619164367,96.45999908447266,1.5940490848523128,97.36000061035156,-0.06762986701290175 10448,2021-08-23,95.79000091552734,97.5500030517578,95.66999816894531,97.5500030517578,1133600.0,-0.0184444665427701,1.1363665919622876,-2.2857270250185597,51.12499868870157,63.604176415147265,0.6947531570947234,0.045865459620316074,-2.9642875112129445,-1.3814454718769582,27.158493779713083,1.9199981689453125,1.3703920580858266,-0.2394992828369169,-2.1751748419316783,1.6961762762578445,-1.2073370623842976,0.7283384967104638,-0.6097185967919501,5.063401160825519,-57.44547369379631,0.9678377795473792,8,0.9949989318847656,-0.8050003051757812,-3.532501220703125,-1.69000244140625,-6.779998779296875,0,-0.04603824637185627,1.0838225418130656,97.58999633789062,-2.661556880604563,96.97000122070312,2.4382018619164367,96.45999908447266,-0.04603824637185627 10449,2021-08-24,94.4499969482422,95.6500015258789,94.0500030517578,95.58999633789062,778500.0,-0.013988975409519266,1.5396604340244364,0.6477261397477939,42.43420502267065,60.51621673657354,1.9848151643816578,1.2905825995305662,-1.6010341879206038,-0.023819392730175082,27.312066696936142,1.7399978637695455,1.2548839331323194,-1.4770030975341655,-3.5218077702833597,0.5678015752150287,-2.4994054339087626,-0.4546007611595684,3.590003967285142,10.024915053626362,-50.46245693530008,1.0224023363745964,8,1.5950050354003764,0.5350036621093608,-1.4899959564209126,-0.34999847412110796,-6.250000000000014,1,-0.03409204547749367,1.1363665919622876,95.79000091552734,1.0838225418130656,97.58999633789062,-2.661556880604563,96.97000122070312,-0.03409204547749367 10450,2021-08-25,94.66000366210938,94.9499969482422,93.80999755859376,94.25,1004900.0,0.0022234697792764546,1.3030517879160868,-0.35965252774023015,39.51616801835963,58.381135950104536,1.676798773880705,1.1572349430566504,-1.7980893178144157,-0.2226277815439346,27.437799879494897,1.1399993896484375,1.1072236515646239,-1.2779964447021541,-3.2912432146853945,0.7352503252810862,-2.284619829693767,-0.27137305971054104,3.300197296142585,20.09469099173005,-36.22777316208294,1.006623384991618,8,1.2649955749511719,0.3249969482421875,-1.4075031280517578,-0.5600051879882812,-7.040000915527344,2,-0.04627091393791838,1.5396604340244364,94.4499969482422,1.1363665919622876,95.79000091552734,1.0838225418130656,97.58999633789062,-0.04627091393791838 10451,2021-08-26,94.37999725341795,94.83999633789062,94.0,94.5999984741211,785100.0,-0.0029580223733236544,1.4,-0.5365835504280213,39.021652994851934,55.95869718075192,1.9730343853221939,1.4983082871242743,-1.4703996818211778,0.06722199997896894,27.570327839474135,0.839996337890625,0.8665843023977402,-1.5480026245117386,-3.5914123460413236,0.49540709701784635,-2.5697074852765383,-0.526297763746939,3.414195568847674,13.47515939650212,-38.726284545037785,1.0217048607647958,8,1.5450019836425923,0.605003356933608,-1.1274967193603374,-0.2799987792968608,-5.009994506835923,3,-0.04640810956645092,1.3030517879160868,94.66000366210938,1.5396604340244364,94.4499969482422,1.1363665919622876,95.79000091552734,-0.04640810956645092 10452,2021-08-27,94.41000366210938,94.62999725341795,93.9499969482422,94.51000213623048,691900.0,0.0003179318665462727,3.0001346408457117,0.45453599667086336,39.09096110930973,54.28019089021407,1.8560285750682226,1.570065131893145,-1.4658980273801774,0.053400976265976396,27.47084382034538,0.6800003051757528,0.5923820485919862,-1.531496429443365,-3.528201993879648,0.46520913499291794,-2.5298492116614995,-0.5331436472252307,3.2248213496093854,16.04292038106092,-31.85041471550733,0.99835278221814,8,1.5149955749511719,0.8649978637695312,-1.087503433227539,-0.31000518798828125,-5.5200042724609375,4,-0.06439997452828028,1.4,94.37999725341795,1.3030517879160868,94.66000366210938,1.5396604340244364,94.4499969482422,-0.06439997452828028 10453,2021-08-30,95.0199966430664,95.2699966430664,94.16999816894531,94.29000091552734,568700.0,0.006461105362734365,-1.2680352367468932,-7.300068665597498,44.117651947568405,51.018537293295616,1.0140562449339683,1.0385204066790834,-1.9384815231036185,-0.5277536587590816,27.543132986287777,1.0999984741210938,0.5311835846415818,-0.9375034332275334,-2.8971046728990046,1.0220978064439379,-1.917304053063262,0.04229718660819515,2.4618352705273594,65.7606780195127,20.06782933638989,0.9798006198357334,8,0.9050025939941406,0.5850028991699219,-1.6974964141845703,-0.9199981689453125,-4.439994812011719,0,-0.07629972906896576,3.0001346408457117,94.41000366210938,1.4,94.37999725341795,1.3030517879160868,94.66000366210938,-0.07629972906896576 10454,2021-08-31,94.4800033569336,95.4000015258789,94.01000213623048,94.75,1032800.0,-0.005682943645654359,-1.2975213906946843,-0.36986057983737797,39.744962862487014,48.38275942472,1.232131598912673,1.5700118508491698,-1.3044953882765782,0.046373991231519085,26.765036964535057,1.3899993896484233,0.3755426924551415,-1.420996856689456,-3.4851557563885365,0.6431620430096245,-2.453076306538989,-0.3889174068399228,2.8549551824601735,42.13862431323573,-0.9485753383474815,1.0320794498495383,8,1.4449958801269531,1.4399986267089844,-1.1400032043457031,-1.6150016784667969,-4.760002136230469,1,-0.05789586183690265,-1.2680352367468932,95.0199966430664,3.0001346408457117,94.41000366210938,1.4,94.37999725341795,-0.05789586183690265 10455,2021-09-01,95.9000015258789,96.23999786376952,94.29000091552734,94.81999969482422,1026600.0,0.015029615987424805,1.2159125391224632,-4.000056514736217,51.4970205780368,46.31900177755175,-0.3080507708179283,0.16393162995304067,-2.595943316264794,-1.340466319842804,26.373126950500335,1.9499969482421733,0.2540854015064724,-0.004498672485354405,-2.0683880541813977,2.059390709210689,-1.036443363333376,1.0274460183626672,1.293958574282854,85.15300428112185,35.426401136890924,1.0319446908480203,9,0.024997711181640625,0.020000457763671875,-2.450000762939453,-3.0349998474121094,-7.090003967285156,2,-0.08029201725881985,-1.2975213906946843,94.4800033569336,-1.2680352367468932,95.0199966430664,3.0001346408457117,94.41000366210938,-0.08029201725881985 10456,2021-09-02,96.8000030517578,96.80999755859376,96.0,96.05999755859376,978400.0,0.00938479156995653,1.1315879294074707,0.6851891097641692,52.861317509192574,44.378770970130915,-1.3798035552118364,-0.7492832640075022,-3.315600670392996,-2.2193038588119265,25.815149428692852,0.909996032714858,-0.01404420553514285,0.8795028686523239,-1.2079982080116167,2.9670039453162644,-0.16424766967965354,1.9232534069843013,0.25859854674123994,99.65054179359993,47.22108230865956,1.0437505383319707,9,-1.120002746582017,-0.8750038146972514,-3.350002288818345,-3.9350013732910014,-9.47000122070311,3,-0.09483471090664464,1.2159125391224632,95.9000015258789,-1.2975213906946843,94.4800033569336,-1.2680352367468932,95.0199966430664,-0.09483471090664464 10457,2021-09-03,96.08000183105469,96.9499969482422,95.86000061035156,96.80999755859376,708900.0,-0.007438028905000449,1.158420329047723,-0.9864733901066616,44.53281358425887,43.64630595852617,-1.0018785020801886,-0.04995756877083579,-2.4234496398797063,-1.4811524504368947,25.07715621505439,1.0899963378906392,-0.1829506078253189,0.17100143432617188,-1.9099890286150867,2.2519918972674304,-0.8694937971444574,1.2114966657968012,-2.2700042724609233,70.40827712916227,21.635765955315954,1.0404952314706275,9,-0.7000045776367045,-0.15500259399414062,-2.6300010681152344,-3.2900009155273438,-8.260002136230469,4,-0.06983762444417307,1.1315879294074707,96.8000030517578,1.2159125391224632,95.9000015258789,-1.2975213906946843,94.4800033569336,-0.06983762444417307 10458,2021-09-07,94.05999755859376,96.16000366210938,94.01000213623048,95.94000244140624,966500.0,-0.021024190611620308,-1.1717233991723413,2.575364227336296,36.13445162647028,42.94633335894835,0.8346946733177276,1.888066148429246,-0.2841013988857952,0.5143040345852512,23.900109663909163,2.150001525878892,-0.5165714626057394,-1.7355026245117102,-3.9623200147714357,0.49131476574801525,-2.848911319641573,-0.6220939293818475,-0.18720001220702898,1.7005275709677672,-41.04561375959082,1.1134086951298612,9,1.3199996948242188,1.8650016784667827,-0.6249961853027486,-1.3049964904785298,-5.0799942016601705,1,-0.05496489797083748,1.158420329047723,96.08000183105469,1.1315879294074707,96.8000030517578,1.2159125391224632,95.9000015258789,-0.05496489797083748 10459,2021-09-08,96.41999816894531,96.58000183105469,93.9000015258789,94.13999938964844,795400.0,0.02509037499050981,1.0615338568259445,-1.2127621583014274,49.850296067152335,44.094569808814214,-1.3594328161710791,-0.47087362293788715,-2.5225986451426223,-1.8730567268690663,22.76085372493112,2.6800003051757812,-0.8708567980868196,0.6084980010986385,-1.632087357581554,2.849083359778831,-0.5117946782414577,1.7287906804387347,0.5299987792968892,82.62296476214975,38.12595876954664,1.1202926793400934,9,-0.9949989318847656,-0.4949989318847656,-2.984996795654297,-3.664997100830078,-6.519996643066406,2,-0.060568309985423285,-1.1717233991723413,94.05999755859376,1.158420329047723,96.08000183105469,1.1315879294074707,96.8000030517578,-0.060568309985423285 10460,2021-09-09,95.98999786376952,96.5199966430664,95.55999755859376,96.36000061035156,904700.0,-0.004459658922854937,1.782626964030963,-0.1622819932807815,46.31023010541537,44.90441170998792,-0.8056561001309319,-0.077948929636662,-1.9110448351904523,-1.4714383731462135,21.29078661782657,0.959999084472642,-0.9498477831320997,0.1994979858398267,-2.025285519253842,2.4242814909334953,-0.9128937667070147,1.3118897383866681,0.8989991760254128,68.52457294087257,25.504990809600777,1.112391752546835,9,-0.5649986267089702,-0.06499862670897016,-2.3599967956542827,-3.2349967956542827,-5.919998168945298,3,-0.06531927057613718,1.0615338568259445,96.41999816894531,-1.1717233991723413,94.05999755859376,1.158420329047723,96.08000183105469,-0.06531927057613718 10461,2021-09-10,94.88999938964844,95.88999938964844,94.54000091552734,95.88999938964844,915200.0,-0.011459511392866273,1.6999969482421875,2.7026826401632054,40.18897154060428,45.02641286902065,0.4182807851179433,1.0183418221282352,-0.6362750500549623,-0.4432309179087639,20.201407928530134,1.4499969482421733,-0.8575752839432482,-0.8650005340576143,-3.124963189598816,1.3949621214835872,-1.9949818618282222,0.26498079371299355,1.9392177398681696,32.45899506965257,-5.6725987565318405,1.129981327770604,9,0.5349998474121094,1.0349998474121094,-1.1149978637695312,-2.134998321533203,-6.0500030517578125,4,-0.06407421087746323,1.782626964030963,95.98999786376952,1.0615338568259445,96.41999816894531,-1.1717233991723413,94.05999755859376,-0.06407421087746323 10462,2021-09-13,93.68000030517578,95.6500015258789,93.58999633789062,95.6500015258789,790700.0,-0.012751597557757566,1.0913745294564157,1.970001220703125,41.98937562998919,44.789937722622966,1.6917440928748988,2.138735455920937,0.6980632569342049,0.7170708373958803,19.246415597815822,2.0600051879882812,-0.7776055464318148,-1.9484996795654297,-4.3780914889260885,0.4810921297952291,-3.163295584245759,-0.7337037748851003,3.0906325122680727,3.010160599735651,-37.68071557525236,1.214795904680328,9,1.589996337890625,2.134998321533203,0.26000022888183594,-0.9249992370605469,-3.8199996948242188,0,-0.06778392883683904,1.6999969482421875,94.88999938964844,1.782626964030963,95.98999786376952,1.0615338568259445,96.41999816894531,-0.06778392883683904 10463,2021-09-14,93.41999816894531,94.38999938964844,93.2699966430664,93.73999786376952,846700.0,-0.0027754284306519272,-2.6128960807235586,0.16243629265873832,45.740290358448604,45.45608522217425,1.9008089695792734,2.216231903456432,1.0874276070712483,0.9272751875009533,17.854578492136373,1.1200027465820312,-0.671838563633969,-2.0205017089843693,-4.525330684483507,0.484327266514768,-3.272916196733945,-0.7680872212347936,3.2234091893164134,4.5317610505037464,-38.38421816668903,1.2524144877495693,9,1.6899986267089844,2.2350006103515625,0.7000026702880859,-0.6649971008300781,-2.3600006103515483,1,-0.05994432224237234,1.0913745294564157,93.68000030517578,1.6999969482421875,94.88999938964844,1.782626964030963,95.98999786376952,-0.05994432224237234 10464,2021-09-15,92.0199966430664,93.66000366210938,91.62999725341795,93.26000213623048,1214500.0,-0.014986100977513184,-1.0099030842328556,3.8750208616457833,40.060219333496846,44.18532952833648,3.257748670876424,3.3683589305298227,2.581268579240742,2.2747403186016015,16.546819683367897,2.0300064086914205,-0.5996126055215427,-3.1535030364990178,-5.921435045581276,-0.3855710274167592,-4.53746904104014,-1.7695370319578956,4.421006072283603,7.975448636538363,-36.264664552389796,1.383966004541127,9,2.270000457763672,2.81500244140625,2.120004653930664,0.7350044250488281,-0.80999755859375,2,-0.03303622470151302,-2.6128960807235586,93.41999816894531,1.0913745294564157,93.68000030517578,1.6999969482421875,94.88999938964844,-0.03303622470151302 10465,2021-09-16,91.58000183105469,92.69000244140624,91.16999816894531,92.08999633789062,1281300.0,-0.004781513019592953,-1.2857175636451033,0.4112840706331092,39.58334634228862,42.70999939868048,3.37547560640877,3.6090491058179737,3.076785363591455,2.6749142707375597,15.831252284277625,1.5200042724609233,-0.6401685584942953,-3.3494979858398466,-6.4769419915328825,-0.22205398014681066,-4.913219988686365,-1.7857759829933286,4.476120447340762,8.686516018491579,-37.81571817477595,1.5637220028465202,9,2.4799957275390625,3.0249977111816406,2.572498321533203,1.1749992370605469,0.0800018310546875,3,-0.01834461969410106,-1.0099030842328556,92.0199966430664,-2.6128960807235586,93.41999816894531,1.0913745294564157,93.68000030517578,-0.01834461969410106 10466,2021-09-17,90.75,91.76000213623048,90.66999816894531,91.02999877929688,2301200.0,-0.009063134029914766,-3.954535996670893,0.549023127786255,37.14885473279951,41.88955952629611,3.63979769303414,4.1625895766855905,3.9402693481535636,3.472957609605075,14.966834011755543,1.0900039672851705,-0.6154282966465985,-3.868499755859375,-7.3577148846975575,-0.3792846270211925,-5.613107320278459,-2.123892191440291,4.81750986745044,1.6064613880892669,-46.734913831388475,1.7446075644190906,9,2.875,3.604999542236328,3.7600021362304688,2.0050010681152344,-0.37000274658204546,4,-0.007493116310476888,-1.2857175636451033,91.58000183105469,-1.0099030842328556,92.0199966430664,-2.6128960807235586,93.41999816894531,-0.007493116310476888 10467,2021-09-20,90.98999786376952,91.91000366210938,90.0999984741211,90.76000213623048,1057000.0,0.0026446045594437084,-1.335485966863882,-0.8214168937328685,35.472241535604454,41.81598062731102,2.9076203978881665,3.5866747955137583,3.7491608828615455,3.2071818633118028,14.000204394568309,1.8100051879882812,-0.8454506426702721,-3.2985019683838033,-6.85223064249476,0.25522670572715356,-5.075366305439275,-1.521637631328332,3.9898105998603057,20.745902091235827,-24.34312914572299,1.776864337055477,9,2.3500022888183736,3.0800018310547017,3.81250381469728,1.7650032043457173,-0.23999786376951704,0,-0.023628987541002955,-3.954535996670893,90.75,-1.2857175636451033,91.58000183105469,-1.0099030842328556,92.0199966430664,-0.023628987541002955 10468,2021-09-21,91.37999725341795,92.06999969482422,90.9000015258789,91.1999969482422,1232200.0,0.004286178687819664,-2.000029344158067,0.782624560472341,38.70260266873072,40.577348027486394,2.3439786798738425,3.0033314136799163,3.3965044073758435,2.7760065827759917,13.531185384141242,1.1699981689453125,-1.183738812281021,-2.688002395629894,-6.3934795850386905,1.0174747937789022,-4.540740990334285,-0.8352638009255031,2.916637811680644,35.95496949318138,-9.114532927260278,1.8527385947043966,9,1.9300003051757955,2.690002441406264,3.4525032043457173,1.3750038146972798,-1.4099960327148295,1,-0.016633800489740502,-1.335485966863882,90.98999786376952,-3.954535996670893,90.75,-1.2857175636451033,91.58000183105469,-0.016633800489740502 10469,2021-09-22,91.2300033569336,91.80999755859376,90.58999633789062,91.55999755859376,893900.0,-0.0016414303019554044,1.9397825147762437,-1.8332980121226081,31.244982676061227,38.903431646447046,1.877823715814941,3.056427270295046,3.598342516184232,2.8608610334563593,14.431947870253367,1.2200012207031392,-1.4015238964885413,-2.676996612548834,-6.586769759471693,1.2327765343740253,-4.631883186010256,-0.7221100390874113,2.4791025854281514,43.62946532460249,3.480294168392632,1.9548865734614278,9,1.7649955749511719,2.839996337890625,3.827495574951172,1.6799964904785156,-0.7200012207031108,2,-0.001863485608727733,-2.000029344158067,91.37999725341795,-1.335485966863882,90.98999786376952,-3.954535996670893,90.75,-0.001863485608727733 10470,2021-09-23,90.27999877929688,91.87000274658205,90.02999877929688,91.43000030517578,1226800.0,-0.01041329105206612,-1.2303057766023042,3.484914341201616,23.919982910156165,37.09576624306393,2.159813996394547,3.8593384477103427,4.549601235848868,3.726287863819678,15.653331616983984,1.8400039672851705,-1.3753953461226445,-3.408000946044922,-7.619237787007165,0.8032358949173215,-5.513619366526044,-1.3023825255638002,2.923832117511182,12.2548964609349,-19.52638067629136,2.1056184204811204,9,2.5600013732910156,3.7550010681152344,5.23750114440918,2.8100013732910156,-0.220001220703125,3,0.010301288411061149,1.9397825147762437,91.2300033569336,-2.000029344158067,91.37999725341795,-1.335485966863882,90.98999786376952,0.010301288411061149 10471,2021-09-24,90.0,91.26000213623048,89.94000244140625,90.33999633789062,1005600.0,-0.003101448638489379,-4.739235719498502,0.29564859718840597,24.792690456549025,35.18502344601501,1.869855477497481,3.999426831972116,4.776045780019501,3.9214574576816403,16.955588521956777,1.319999694824233,-1.7629428323082976,-3.4689998626708984,-7.974019573334658,1.0360198479928613,-5.721509718002778,-1.2164900073390186,2.6960177580062634,2.816790420620167,-23.083775852474805,2.2525098553318803,9,2.1650009155273438,3.990001678466797,5.629999160766602,3.0900001525878906,0.339996337890625,4,0.01844448513454866,-1.2303057766023042,90.27999877929688,1.9397825147762437,91.2300033569336,-2.000029344158067,91.37999725341795,0.01844448513454866 10472,2021-09-27,88.33000183105469,90.83999633789062,88.22000122070312,90.0,830600.0,-0.01855553521050346,-1.7724825008275271,4.911812225114442,25.533732242587405,32.93985032203044,3.0185846210924865,5.471076628550691,6.349735772629543,5.516811622731183,18.623611327185547,2.6199951171875,-2.1484249155244157,-4.834997940063474,-9.86287190373298,0.19287602360603273,-7.348934921898234,-2.3210609582287134,3.8699331699635735,2.857159842814594,-25.026196597084887,2.5139369818347546,9,2.6100006103515625,4.799999237060547,7.409997940063477,4.759998321533203,2.55999755859375,0,0.023208370653996058,-4.739235719498502,90.0,-1.2303057766023042,90.27999877929688,1.9397825147762437,91.2300033569336,0.023208370653996058 10473,2021-09-28,87.7699966430664,88.47000122070312,86.95999908447266,88.3499984741211,1217000.0,-0.006339920484314976,2.6828991440267957,0.3473068664626068,6.357189764135242,29.195069258768033,3.0093153132053914,5.755150469874451,6.843947664119582,5.975964276326124,20.091652942152965,1.5100021362304688,-2.4042707117475857,-5.032503128051758,-10.521528047323628,0.45652179122011205,-7.777015587687686,-2.28799066841583,3.6339516018888247,16.496882982888987,-4.277948918641044,2.7445124596359323,9,2.055004119873047,4.485004425048828,8.11500358581543,5.465003967285156,2.100006103515625,1,0.0339524150724575,-1.7724825008275271,88.33000183105469,-4.739235719498502,90.0,-1.2303057766023042,90.27999877929688,0.0339524150724575 10474,2021-09-29,89.01000213623047,89.58000183105469,87.51000213623047,87.68000030517578,944300.0,0.014127897238127796,-1.4790442688108183,-2.2930993659730077,17.444053485465645,26.73514783023215,1.4499147825134315,4.3050570573558105,5.564418997087728,4.646242722492332,21.41410545814557,2.0699996948242188,-2.612099451272556,-3.5189975738525447,-9.19790774623263,2.1599125985275407,-6.3584526600425875,-0.679542487662502,1.8299942016601562,41.751558508555355,25.900713732747334,2.839455086190043,9,0.5049972534179688,2.944995880126953,6.874998092651367,4.224998474121094,0.7099990844726562,2,0.010785294477393403,2.6828991440267957,87.7699966430664,-1.7724825008275271,88.33000183105469,-4.739235719498502,90.0,0.010785294477393403 10475,2021-09-30,88.19999694824219,89.18000030517578,87.87999725341797,89.05000305175781,1203900.0,-0.009100159179285972,1.3423465530276995,-0.6391014535984305,17.92906350899206,24.59961547203132,1.9333586490348154,4.7522709481819305,6.380123061570345,5.335044069205324,22.244945899739424,1.3000030517578125,-2.920510478716295,-3.94400253295899,-9.70411413071676,1.8161090647987805,-6.824058331837875,-1.0639467340801048,1.863999938964838,28.83713915650884,14.463880592299583,2.8800557988788884,9,1.31500244140625,3.7550010681152344,7.315004348754883,5.035003662109375,2.670005798339858,3,0.02619053591740883,-1.4790442688108183,89.01000213623047,2.6828991440267957,87.7699966430664,-1.7724825008275271,88.33000183105469,0.02619053591740883 10476,2021-10-01,87.62000274658203,88.9000015258789,87.47000122070312,88.75,1110500.0,-0.006575898205535169,1.0,1.329398987541737,19.081654737307474,22.778439161109443,2.260373706599765,4.858349972796489,6.947265935565213,5.834258660791249,22.82644561923482,1.4300003051757812,-3.0688224868071075,-4.064996719360352,-9.725092750052426,1.5950993113317224,-6.895044734706389,-1.2349487040143146,1.9599990844726562,17.01041570397928,1.1502390993329712,2.8300480153460383,10,1.8949966430664062,4.334995269775391,7.834997177124023,5.614997863769531,1.3299942016601562,4,0.027847463313471543,1.3423465530276995,88.19999694824219,-1.4790442688108183,89.01000213623047,2.6828991440267957,87.7699966430664,0.027847463313471543 10477,2021-10-04,89.37000274658203,89.70999908447266,87.37000274658203,87.38999938964844,1340900.0,0.019972608367308853,-1.3168319075406492,-1.7522196190694816,32.0637949781153,22.040793862152167,0.28654446704545933,2.719298723079376,5.154193716050273,4.0355085685575744,23.17874009143973,2.339996337890625,-3.1519362200209855,-1.979496765136716,-7.329680692122494,3.3706871618490624,-4.654588728629605,0.6955951983561732,-2.410003662109375,87.63649680397727,67.43754051685406,2.6750919634928874,10,0.0449981689453125,2.5849952697753906,6.084997177124023,3.8649978637695312,0.4199981689453125,0,0.01085368201295811,1.0,87.62000274658203,1.3423465530276995,88.19999694824219,-1.4790442688108183,89.01000213623047,0.01085368201295811 10478,2021-10-05,88.88999938964844,89.37999725341797,88.43000030517578,89.19999694824219,940500.0,-0.0053709672393621455,1.8358195358582523,-0.1565641580900344,34.908406825400164,22.447840989856495,0.42040764338700853,2.9430091185531637,5.580468029508921,4.450382659509074,25.12716874880151,0.9499969482421875,-3.143161073320229,-2.201000213623047,-7.499105542983614,3.09710511573752,-4.85005287830333,0.44805245105723657,-1.8750003051757744,64.95722315687885,41.4270291009978,2.6490526646802848,10,0.5250015258789062,3.0649986267089844,6.710000991821289,4.345001220703125,1.75,1,0.02249971890800695,-1.3168319075406492,89.37000274658203,1.0,87.62000274658203,1.3423465530276995,88.19999694824219,0.02249971890800695 10479,2021-10-06,90.58000183105469,90.63999938964844,88.30999755859375,88.91000366210938,798600.0,0.019012289942742955,1.6033637657809716,-5.387133293955503,45.69707785258341,24.867518205681748,-1.5326705399140366,0.8359136185703164,3.7798301268531276,2.6986688454148577,26.511585122206345,2.3300018310546875,-3.095472607675731,-0.21899795532226562,-4.886686113707611,4.44869020306308,-2.5528420345149385,2.1148461238704073,-3.5111027465820257,98.16521039185264,69.75185812689412,2.3338440791926716,10,-1.470001220703125,1.3749961853027344,5.18499755859375,2.654998779296875,-1.5400009155273438,2,-0.007838364651359897,1.8358195358582523,88.88999938964844,-1.3168319075406492,89.37000274658203,1.0,87.62000274658203,-0.007838364651359897 10480,2021-10-07,89.72000122070312,91.4499969482422,89.5199966430664,90.66999816894531,679600.0,-0.009494376164350227,-1.8592467843660494,-0.5688610717712093,45.579407854668325,27.177153472139445,-0.8498277696826335,1.2670599841592463,4.583330968938839,3.498356178040183,27.754467463802662,1.9300003051757955,-3.1655533160594587,-0.7654987335205021,-4.758700047957433,3.2277025809164286,-2.7620993907389675,1.2311019236979632,-2.5082581240234276,57.5980836728853,24.728323075604543,1.9966006572184656,10,-0.5150032043457031,2.234996795654297,6.2024993896484375,3.5149993896484375,-0.970001220703125,3,0.0,1.6033637657809716,90.58000183105469,1.8358195358582523,88.88999938964844,-1.3168319075406492,89.37000274658203,0.0 10481,2021-10-08,88.80999755859375,89.73999786376953,88.6500015258789,89.61000061035156,674000.0,-0.010142706751316788,1.05660160073703,0.8421111807128286,41.15260690273591,28.912583989933722,-0.1412295092407021,1.7899837267170824,5.420582348617131,4.347890806499791,29.485722001925136,1.089996337890625,-3.164403206728309,-1.3715023040771541,-4.844745635650682,2.1017410274963737,-3.108123969863911,0.3651193617096027,-1.3439592308203032,35.294040649022925,0.8538998592842617,1.7366216657867626,10,0.3950004577636719,3.145000457763672,7.1125030517578125,4.4250030517578125,1.7400054931640483,4,0.023195645137014775,-1.8592467843660494,89.72000122070312,1.6033637657809716,90.58000183105469,1.8358195358582523,88.88999938964844,0.023195645137014775 10482,2021-10-11,87.33000183105469,88.79000091552734,87.16999816894531,88.54000091552734,879400.0,-0.01666474235136206,-1.117641778987838,1.5124930858875814,34.89935864211688,32.08393608748724,1.3209061987167132,2.919548300920482,6.823312883591967,5.766660073192867,30.925896441076212,1.6399993896484375,-3.0245126534686335,-2.5339981079101506,-5.816380203072626,0.7483839872523248,-4.175189155491381,-0.89280706032892,4.119995117187514,3.73840438654658,-29.249779143281618,1.6411910475812372,10,1.9799957275390625,4.624996185302734,8.472497940063477,5.904998779296875,2.8300018310546875,0,0.018550270047188233,1.05660160073703,88.80999755859375,-1.8592467843660494,89.72000122070312,1.6033637657809716,90.58000183105469,0.018550270047188233 10483,2021-10-12,87.81999969482422,87.94000244140625,87.18000030517578,87.33000183105469,918100.0,0.005610876600202763,1.0821880584847883,-0.4049572186106925,37.600000443891545,34.323485749534555,0.9373159722602225,2.0959626797865667,6.242097447242898,5.207284929914067,32.24078209421383,0.7600021362304688,-2.885610101648993,-1.764000320434576,-4.707019446200647,1.179018805331495,-3.2355098833176186,-0.2924907575515334,3.544397277832047,15.186955870713762,-15.775430687688504,1.4715095628830368,10,1.4899978637695312,3.950000762939453,7.832498550415039,5.415000915527344,2.9800033569335795,1,0.022432261757559857,-1.117641778987838,87.33000183105469,1.05660160073703,88.80999755859375,-1.8592467843660494,89.72000122070312,0.022432261757559857 10484,2021-10-13,88.9800033569336,89.01000213623047,87.08999633789062,87.81999969482422,1049100.0,0.01320887800205428,2.1475473397203393,2.3673647333592838,45.34386072106448,37.36957432865372,-0.2541132432894244,0.7341744672627328,4.973138221452601,3.9727679439592976,32.41227743380277,1.9200057983398438,-2.611162206618218,-0.45199699401855753,-3.1707475550806663,2.2667535670435512,-1.811372274549612,0.9073782865124969,2.300505639648449,43.34877877208748,9.60610381941094,1.359375280531053,10,0.2899932861328125,2.789997100830078,6.672494888305664,4.254997253417969,1.1499938964843608,2,0.018655832435249042,1.0821880584847883,87.81999969482422,-1.117641778987838,87.33000183105469,1.05660160073703,88.80999755859375,0.018655832435249042 10485,2021-10-14,89.9000015258789,90.41000366210938,89.29000091552734,89.37000274658203,1027700.0,0.010339381144489845,-2.246373286156568,0.45689405698350477,49.65753979430963,40.766894890542844,-1.0142671060483792,-0.3353310133381626,3.9455361382383387,2.9965814793059735,32.035227463608116,1.4300003051757812,-2.069523835030708,0.5520011901855497,-1.9850553970720313,3.0890577774431307,-0.7165271034432408,1.8205294838143402,1.2128869643554765,84.63852376137513,45.043074621647705,1.2685282936287927,10,-0.6300048828125,1.839996337890625,5.774997711181641,3.3349990844726562,0.6199951171875,3,-0.009566191276470626,2.1475473397203393,88.9800033569336,1.0821880584847883,87.81999969482422,-1.117641778987838,87.33000183105469,-0.009566191276470626 10486,2021-10-15,90.06999969482422,90.56999969482422,89.48999786376953,90.25,1273400.0,0.0018909695890980682,1.6341517877911034,-0.33962399953935624,56.641206258426536,43.497718366132986,-0.8942226437866339,-0.589088001304475,3.6467361910811604,2.789175356430974,31.3593988949674,1.0800018310546875,-1.696170621829225,0.7559993743896456,-1.719424102326414,3.2314228511057053,-0.48171236396838424,1.9937111127476754,0.8819731093164194,85.63219776774655,39.67984034268045,1.2377117383580332,10,-0.8000030517578125,1.3549995422363281,5.604999542236328,3.1650009155273438,1.4499969482421875,4,-0.01465526478624013,-2.246373286156568,89.9000015258789,2.1475473397203393,88.9800033569336,1.0821880584847883,87.81999969482422,-0.01465526478624013 10487,2021-10-18,88.83999633789062,89.69000244140625,88.47000122070312,89.25,872300.0,-0.013656082614645237,-1.1217525143964122,2.2777942610096216,53.885253340558265,45.606256867817216,0.28238922034097413,0.49706891465729086,4.7364700431969595,3.9777513691924042,30.581761357184444,1.5999984741210938,-1.2908947799916035,-0.36650390625000284,-2.7191625716417605,1.9861547591417548,-1.5428332389458888,0.8098254264458831,1.957497407600016,50.287307812887086,0.5838725295617664,1.1763293326958804,10,0.43000030517578125,2.4650039672851562,6.835002899169922,4.3950042724609375,2.160003662109375,0,0.019248162813553016,1.6341517877911034,90.06999969482422,-2.246373286156568,89.9000015258789,2.1475473397203393,88.9800033569336,0.019248162813553016 10488,2021-10-19,89.86000061035156,90.0199966430664,89.16000366210938,89.91000366210938,961800.0,0.011481363288011526,5.370577596925512,0.12195757350204689,53.13652326231527,46.432861913342975,-0.6543638108248615,-0.6773779037069119,3.584511855196183,2.932049414500213,29.834205712542104,1.1800003051757812,-0.8309221215773164,0.7295001983642635,-1.4166698184359063,2.8756702151644333,-0.3435848100358214,1.8025852067643484,0.7891932388350824,79.59774713843171,27.6951007314736,1.0730850084000836,10,-0.5900039672851562,0.8149986267089844,5.682497024536133,3.375,0.8300018310546733,1,0.0033385605355009673,-1.1217525143964122,88.83999633789062,1.6341517877911034,90.06999969482422,-2.246373286156568,89.9000015258789,0.0033385605355009673 10489,2021-10-20,91.05999755859376,91.73999786376952,90.0,90.0,782200.0,0.013354072335761469,-2.2830223988022995,-21.198657308514168,60.25825003393278,48.06384437770569,-1.988192779245793,-1.992943547297628,2.2711992869781596,1.7041301336725638,28.805660559220826,1.8799972534179545,-0.5756440076303591,1.937997436523446,-0.17423853485145457,4.050233407898347,0.8818794508359957,2.9941154222108963,-3.970001220703139,79.2048622857884,23.377282310695513,1.0561179856874536,10,-1.645000457763686,-0.7499961853027486,4.322500228881822,2.220001220703111,-1.8899993896484517,2,-0.0028552000198404093,5.370577596925512,89.86000061035156,-1.1217525143964122,88.83999633789062,1.6341517877911034,90.06999969482422,-0.0028552000198404093 10490,2021-10-21,91.20999908447266,91.56999969482422,90.91999816894531,91.45999908447266,621800.0,0.0016472823402216008,1.7659567560548017,-0.23584959981573933,63.286431320816085,50.52315820193684,-2.1284393204590373,-2.1815485441891553,1.9972949265573163,1.5418042125096179,27.454770103391496,0.6500015258789062,-0.3221940506684575,2.041498947143552,-0.2141537203439583,4.297151614631062,0.9136726133997968,3.169325280887307,-4.027002716064459,83.79206962121337,22.102026793748237,1.127826333743753,10,-1.7950019836425781,-1.3849983215332031,3.352499008178711,2.1100006103515625,-0.7200012207031392,3,-0.011840827123070996,-2.2830223988022995,91.05999755859376,5.370577596925512,89.86000061035156,-1.1217525143964122,88.83999633789062,-0.011840827123070996 10491,2021-10-22,91.66000366210938,91.9800033569336,91.20999908447266,91.51000213623048,500700.0,0.004933719791181623,-1.053323839072275,-0.6000061035155682,59.37755211070295,53.24295747622417,-2.382166004890152,-2.6359603752027425,1.452174882186256,1.0786137879462956,26.070574362199977,0.7700042724609375,-0.30882003709771766,2.408503341674802,-0.08554303138379282,4.9025497147333965,1.1614801551454974,3.6555265282041063,-4.385867263793955,90.88320512625445,31.133696625716638,1.2470231865293009,10,-2.1250038146972656,-2.1450042724609375,2.672494888305664,1.6599960327148438,-4.730003356933594,4,-0.012437344244992987,1.7659567560548017,91.20999908447266,-2.2830223988022995,91.05999755859376,5.370577596925512,89.86000061035156,-0.012437344244992987 10492,2021-10-25,90.37999725341795,91.4000015258789,90.2300033569336,91.37999725341795,681500.0,-0.013964721334836172,1.2499779923119194,-6.666598850516882,55.72634846875729,55.256996145653694,-0.6973539021093984,-1.2590511038379333,2.6005658114161037,2.32747863853281,23.66316924551323,1.4300003051757812,-0.26041785459328537,1.0259971618652202,-1.477074278851731,3.5290686025821714,-0.22553855849325544,2.2775328822236958,-2.917626176757807,43.26218877071993,-15.174716584989817,1.2515357203584723,10,-0.8449974060058452,-0.864997863769517,3.6100025177002095,3.62500381469728,-2.6999969482421733,0,0.012613403676612123,-1.053323839072275,91.66000366210938,1.7659567560548017,91.20999908447266,-2.2830223988022995,91.05999755859376,0.012613403676612123 10493,2021-10-26,90.75,91.62999725341795,90.16999816894531,90.5500030517578,776200.0,0.004093856581391497,-2.0416434872446656,-0.1999969482422017,50.72710826153185,55.85513476126118,-0.6794829586571183,-1.4697050679229733,2.069262600723775,1.9320019299219808,20.73739936325713,1.459999084472642,-0.055200626460845115,1.246999740600586,-1.2134760091396117,3.7074754903407836,0.016761865730487102,2.4772376154706848,-3.106923632128911,37.87872365840407,-14.89117359748154,1.2302378748701015,10,-0.5249977111816406,-1.2350006103515625,2.9549999237060547,3.3199996948242188,-1.8799972534179688,1,0.0027548209366390353,1.2499779923119194,90.37999725341795,-1.053323839072275,91.66000366210938,1.7659567560548017,91.20999908447266,0.0027548209366390353 10494,2021-10-27,89.97000122070312,91.33999633789062,89.81999969482422,91.3000030517578,679900.0,-0.00859502787103994,1.1560413397543423,-6.650110627908208,51.076656581773065,56.01281440431267,0.28576664505862936,-0.6472845823010402,2.6697687601614604,2.6822114706167355,18.671058579013962,1.5199966430664062,0.38271249559561227,0.4190010070800838,-2.038433777955319,2.876435792115487,-0.8097163854376248,1.6477183995977924,-2.1534477732695336,6.944503313129601,-43.346889833391586,1.2287173925177028,10,0.2550010681152344,-0.5,3.7199974060058594,4.099998474121094,1.1999969482421875,2,0.008002681015162993,-2.0416434872446656,90.75,1.2499779923119194,90.37999725341795,-1.053323839072275,91.66000366210938,0.008002681015162993 10495,2021-10-28,90.51000213623048,90.5500030517578,89.54000091552734,89.86000061035156,806600.0,0.006002010761372523,1.7671164156642933,-0.4887222789486524,57.56228911434647,56.115156943859326,-0.17724528516896498,-1.0596828797147992,1.9818635117810857,2.1412853777961374,16.555544996813865,1.0100021362304545,0.790736047373187,0.8435016632080163,-1.5631929842462426,3.2501963106622753,-0.35984566051911315,2.046848986935146,-2.526910692416891,39.75410861245274,-11.920698640753876,1.2033473237271288,10,-0.2849998474121236,-1.040000915527358,3.0224971771240092,3.559997558593736,1.75,3,-0.014805037406454558,1.1560413397543423,89.97000122070312,-2.0416434872446656,90.75,1.2499779923119194,90.37999725341795,-0.014805037406454558 10496,2021-10-29,90.05999755859375,91.29000091552734,89.61000061035156,90.51000213623048,1157300.0,-0.004971876776219797,-1.4888921541478521,-0.6923131096165425,63.369196143016765,57.16892836635471,0.303061430473619,-0.44006998918077045,2.2592437884852927,2.5720907715425483,14.150432752430595,1.6800003051757812,0.994872086376418,0.27149734497069744,-1.9376634448125287,2.4806581347539236,-0.8330830499209156,1.3760777398623105,-1.9170296382553573,24.880265751624613,-31.500836795695108,1.104580394891616,10,0.5100059509277344,-0.589996337890625,3.37750244140625,3.9750022888183594,2.279998779296875,4,0.004774598232650362,1.7671164156642933,90.51000213623048,1.1560413397543423,89.97000122070312,-2.0416434872446656,90.75,0.004774598232650362 10497,2021-11-01,90.33999633789062,90.4800033569336,89.29000091552734,89.97000122070312,970600.0,0.0031090249487815136,2.661494401277025,-0.822203007646245,62.59995437632505,58.2204207123558,0.2885588206944476,-0.6784581946485275,1.786327825730524,2.2708134033002523,12.28663093437426,1.19000244140625,1.0737721283823873,0.5029964447021484,-1.7100663338495963,2.716059223253893,-0.6035349445737239,1.6095278339780208,-2.0435470000884237,44.87166947063684,-16.029520725637163,1.1065313892758755,11,0.29500579833984375,-0.8699951171875,2.7375049591064453,3.650005340576172,2.220001220703139,0,-0.037746249401657495,-1.4888921541478521,90.05999755859375,1.7671164156642933,90.51000213623048,1.1560413397543423,89.97000122070312,-0.037746249401657495 10498,2021-11-02,90.88999938964844,91.4800033569336,89.97000122070312,90.69000244140624,1489800.0,0.006088145606079953,1.1884011499336578,0.540539425932074,60.17034878194034,58.21065390657886,-0.11172283129785399,-1.1288188869957878,1.103849250022165,1.7061863550610497,10.544571450751048,1.5100021362304688,1.043437171866131,0.9529994964599666,-1.260633886367259,3.1666328792871923,-0.1538171949536462,2.0598161878735795,-2.4462078910809737,73.05920960954265,9.527238907289359,1.1068166914136117,11,-0.25499725341796875,-1.4199981689453125,1.1450023651123047,2.240001678466797,1.9100036621093608,1,-0.03531740682174811,2.661494401277025,90.33999633789062,-1.4888921541478521,90.05999755859375,1.7671164156642933,90.51000213623048,-0.03531740682174811 10499,2021-11-03,89.87000274658203,91.94000244140624,88.73999786376953,90.88999938964844,1030500.0,-0.011222319836241224,1.0512831798897257,-5.100061036087224,49.84194566017835,56.71682216650802,0.8065374243821424,-0.17364368294346377,2.0199855028729843,2.708832391839053,9.620421698553328,3.2000045776367045,1.1299660804534426,-0.03149719238281534,-2.224387751487498,2.1613933667218674,-1.1279424719351567,1.064948087169526,-1.2847627736799154,35.31260207280832,-24.494106821249744,1.0964452795523396,11,0.48999786376953125,-0.3350028991699219,1.1699981689453125,2.6299972534179688,3.6100006103515625,2,-0.01112718336973717,1.1884011499336578,90.88999938964844,2.661494401277025,90.33999633789062,-1.4888921541478521,90.05999755859375,-0.01112718336973717 10500,2021-11-04,89.72000122070312,90.23999786376952,88.72000122070312,89.95999908447266,1365700.0,-0.001669094484194944,2.800013351516927,0.2352927976782629,48.15207189497727,55.469546586982936,0.8079169287179866,-0.02491980860989429,2.0554720515715985,2.833888445462378,9.27061004582975,1.519996643066392,1.1590211690944443,-0.1814987182617216,-2.3743892773664044,2.011391840842961,-1.277943997814063,0.9149465612906198,2.2600021362304688,31.055888847819833,-24.431348771303835,1.0964452795523396,11,0.6100006103515625,-0.18500137329101562,1.0149974822998047,2.779998779296875,5.3899993896484375,3,0.01616135676007535,1.0512831798897257,89.87000274658203,1.1884011499336578,90.88999938964844,2.661494401277025,90.33999633789062,0.01616135676007535 10501,2021-11-05,90.87000274658205,91.1500015258789,89.73999786376953,89.80000305175781,827300.0,0.012817671759165705,-1.3697339992434783,-4.4583717455574865,60.80938015175877,56.034327885094214,-0.5206867781091233,-1.0674042830800232,0.8109844404692979,1.6840569335063122,8.497583945266065,1.4300003051757812,0.999326908070671,0.8655025482177905,-1.304925105168806,3.035930201604387,-0.21971127847551486,1.9507163749110958,1.0699996948241903,66.7702084103388,10.186297985595942,1.0852138266932994,11,-0.540000915527358,-1.335002899169936,-0.13500404357911577,1.6299972534179545,3.8899993896484375,4,0.015296570349236926,2.800013351516927,89.72000122070312,1.0512831798897257,89.87000274658203,1.1884011499336578,90.88999938964844,0.015296570349236926 10502,2021-11-08,88.94999694824219,90.87000274658205,88.69999694824219,90.87000274658205,1741000.0,-0.021129148677307308,1.260415880218849,-1.7943984541558715,45.578223726843135,55.462229603462134,1.3132431071857695,1.0331609998638243,2.6112780758290057,3.5858845635351884,6.894928445705376,2.170005798339858,0.7228693864709754,-1.1355030059814482,-2.982486795957982,0.7114807839950856,-2.058994900969722,-0.21201111099317416,2.9256054687499926,7.716036300786048,-44.058351440147874,0.9234918949882689,11,1.3700027465820312,0.5850028991699219,1.7850017547607422,3.5500030517578125,8.030006408691406,0,0.03811129292810422,-1.3697339992434783,90.87000274658205,2.800013351516927,89.72000122070312,1.0512831798897257,89.87000274658203,0.03811129292810422 10503,2021-11-09,89.79000091552734,90.41000366210938,89.01000213623047,89.37999725341797,998700.0,0.00944355251382345,-1.4347981848578935,-0.21354292912234255,43.60527340883821,54.63207591758048,0.3606709676393507,0.3671350626387948,1.6391897539911326,2.779505501678159,5.205663451501841,1.4600067138671875,0.4938137832198777,-0.3939990997314453,-1.9133266059605205,1.1253284064976299,-1.153662852845983,0.3656646533830923,1.9585772827148418,33.6420407182923,-14.056880564267857,0.7596637531145363,11,0.529998779296875,-0.2550010681152344,0.8949985504150391,2.7099990844726562,8.569999694824219,1,0.030849722851349348,1.260415880218849,88.94999694824219,-1.3697339992434783,90.87000274658205,2.800013351516927,89.72000122070312,0.030849722851349348 10504,2021-11-10,90.63999938964844,90.66999816894531,89.23999786376953,89.4800033569336,797000.0,0.009466515931108477,1.3442751099076338,2.829233345738742,47.318917188629314,53.493923481389686,-0.42945545232798565,-0.37115343632189024,0.6816689495421286,1.9486167690205605,4.183183333091259,1.4300003051757812,0.41935441439559895,0.37299957275391193,-1.0475443907281203,1.7935435362359442,-0.3372724089871042,1.083271554494928,0.986635558593747,79.18362517010405,34.561046001481884,0.7102719817410149,11,-0.31999969482421875,-1.1049995422363281,0.04500007629394531,1.8600006103515625,5.650001525878906,2,0.023830578956910875,-1.4347981848578935,89.79000091552734,1.260415880218849,88.94999694824219,-1.3697339992434783,90.87000274658205,0.023830578956910875 10505,2021-11-11,89.04000091552734,90.5999984741211,88.94000244140625,90.29000091552734,1038400.0,-0.017652233946327867,-1.2896545192418998,-1.07758989233309,38.87946550295954,50.7728422991611,1.0505737829167288,1.2238604293201547,2.1075583048153277,3.5665986517635133,4.115609274176513,1.6999969482421875,0.3541695462856751,-1.1839988708496065,-2.7001642540475643,0.33216651234835126,-1.9420815624485925,-0.42591617925062053,2.4695685127148437,13.877687021022837,-23.864920263019727,0.7580826915989816,11,1.279998779296875,0.4949989318847656,1.4924983978271484,3.4599990844726562,7.2299957275390625,3,0.04986525601699521,1.3442751099076338,90.63999938964844,-1.4347981848578935,89.79000091552734,1.260415880218849,88.94999694824219,0.04986525601699521 10506,2021-11-12,88.75,89.44000244140625,88.5,89.19000244140625,1405300.0,-0.0032569734113375715,1.0,0.352001953125,42.44673396645204,48.53359558695299,1.2686185580424194,1.4860925634850446,2.1874763344756616,3.8922397355915166,4.247797674996959,0.94000244140625,0.3292476105886948,-1.4079998016357393,-3.0611268137307235,0.2451272104592448,-2.2345633076832314,-0.5814362955882473,2.6471865290421874,10.548510982130436,-25.401387804387795,0.8265635060474926,11,1.470001220703125,0.7849998474121094,1.8299980163574219,3.75,5.980003356933594,4,0.07166197870818669,-1.2896545192418998,89.04000091552734,1.3442751099076338,90.63999938964844,-1.4347981848578935,89.79000091552734,0.07166197870818669 10507,2021-11-15,90.5500030517578,90.55999755859376,88.83000183105469,89.2699966430664,1017600.0,0.02028172452684851,1.661541260497754,-2.909089332778439,49.181682984724944,47.31263272059573,-0.5570411068023873,-0.18891845221604342,0.21718647811091785,2.1369492119915066,3.686044234943457,1.8099975585937642,0.21253323381185396,0.30650291442869104,-1.2325511101796707,1.8455569390370528,-0.4630240978754898,1.076029926732872,0.6733522855418528,94.47026643133826,56.336856295086875,0.7695270123041809,11,-0.3300018310546733,-1.015003204345689,0.029994964599623586,1.9499969482422017,4.219993591308608,0,0.046493638239484936,1.0,88.75,-1.2896545192418998,89.04000091552734,1.3442751099076338,90.63999938964844,0.046493638239484936 10508,2021-11-16,90.16000366210938,90.87000274658205,89.94000244140625,90.5500030517578,998200.0,-0.004307005814516707,-1.2409596470264153,-0.3046854976664821,50.803052269338515,47.41942234383575,-0.3145606782379957,0.2368523442406456,0.49397702950233224,2.553560794693354,3.3856057284682164,0.9300003051757955,0.04988499029323634,-0.09849662780762003,-1.6276287733676753,1.4306355177524352,-0.8630627005876477,0.6660694449724076,0.8999503549522956,70.04226744054992,26.80851997205429,0.7645660727800276,11,-0.3350028991699219,-0.6250038146972656,0.47249412536621094,2.339996337890625,4.489997863769531,1,0.07564329434128436,1.661541260497754,90.5500030517578,1.0,88.75,-1.2896545192418998,89.04000091552734,0.07564329434128436 10509,2021-11-17,90.8000030517578,90.9499969482422,89.41999816894531,89.83999633789062,770500.0,0.007098484512566561,1.4285800787162863,-2.46155952893311,51.21542555402558,47.759794972618884,-0.9038117863568971,-0.4465170477874807,-0.33020998405335433,1.930433577920482,3.1936431050385723,1.5299987792968892,-0.11195685527751209,0.554502487182603,-0.9501647658030237,2.0591697401682296,-0.19783113931021035,1.3068361136754163,-2.3000030517577983,93.87779251757765,48.13002305539996,0.7523336264928147,11,-0.9750022888183452,-1.265003204345689,-0.26000404357908735,1.6999969482422017,4.479995727539077,2,0.08325988220820224,-1.2409596470264153,90.16000366210938,1.661541260497754,90.5500030517578,1.0,88.75,0.08325988220820224 10510,2021-11-18,90.12999725341795,90.76000213623048,89.61000061035156,90.6500015258789,710100.0,-0.0073789182359159655,2.1080891601541554,-0.5416673289358886,50.288064189806455,46.59075986573529,-0.18945520771022473,0.14591004524575624,0.1578874305707103,2.6445630952393344,2.9913065829076073,1.1900024414062358,-0.30369273356402005,-0.061503219604503556,-1.496323967457812,1.3733175282488048,-0.7789135935311577,0.6559071543221506,-1.5809973144531142,66.53058301102898,17.393737188799918,0.717410373926657,11,-0.4049987792968608,0.09500503540040484,0.3900012969970845,2.3700027465820455,6.3700027465820455,3,0.06834576555893301,1.4285800787162863,90.8000030517578,-1.2409596470264153,90.16000366210938,1.661541260497754,90.5500030517578,0.06834576555893301 10511,2021-11-19,90.5199966430664,90.8000030517578,90.06999969482422,90.5,1168300.0,0.00432707646214503,1.517211896399848,-0.038454766865223866,50.73409481967336,47.16363443160533,-0.7088693338835981,-0.3519178795993412,-0.37777740860366293,2.3025209002424845,2.5527269783165916,0.7300033569335795,-0.2953944779343942,0.38549652099609943,-0.8848372573501422,1.655830299342341,-0.24967036817702137,1.0206634101692202,-1.9229767639160116,79.71692002072844,28.799613608439337,0.6351668891731238,11,-0.7949981689453125,-0.2949943542480469,-0.0149993896484375,1.9800033569335938,6.400001525878906,4,0.06352187597479797,2.1080891601541554,90.12999725341795,1.4285800787162863,90.8000030517578,-1.2409596470264153,90.16000366210938,0.06352187597479797 10512,2021-11-22,91.5199966430664,91.91000366210938,90.06999969482422,90.37000274658205,826900.0,0.011047282778225753,-1.1028616768973214,57.509347577259874,52.47834989168193,48.14953181858797,-1.4594543325018776,-1.3303401913271955,-1.4758182217638023,1.3369805648959812,2.9895682212734362,1.8400039672851562,-0.22681009418496956,1.3284965515136662,-0.08271080038181822,2.7397039034091506,0.622892875565924,2.0341002274614084,-2.87591722253417,84.33710206207678,34.72436197104929,0.7056036759477401,11,-1.3149948120117188,-1.2949943542480469,-1.1724987030029297,0.9800033569335938,5.600006103515639,0,0.035074375345383935,1.517211896399848,90.5199966430664,2.1080891601541554,90.12999725341795,1.4285800787162863,90.8000030517578,0.035074375345383935 10513,2021-11-23,91.0,91.88999938964844,90.87999725341795,91.69000244140624,956900.0,-0.005681781710443312,-1.1720290734876342,-0.600005307433055,54.62733794428987,48.96157856921691,-0.8378814422409278,-0.8333817790797724,-1.0535442591127264,1.8914774666913559,3.3094261179218334,1.010002136230483,-0.40544390341906933,0.7959999084472713,-0.6402436830409357,2.2322434999354783,0.0778781127031607,1.514121704191382,-2.225283609804677,63.45374881269724,11.535102250418817,0.7181217957441056,11,-0.7949981689453125,-0.7599983215332031,-0.7125015258789062,1.5,6.069999694824219,1,0.041428534539191375,-1.1028616768973214,91.5199966430664,1.517211896399848,90.5199966430664,2.1080891601541554,90.12999725341795,0.041428534539191375 10514,2021-11-24,90.69000244140624,91.16999816894531,90.23999786376952,91.04000091552734,791300.0,-0.0034065665779534626,2.0492164146436496,0.5072423706324946,53.92077771651235,50.63283548183389,-0.5811602424770541,-0.4918976773861772,-0.8017532708959862,2.223665250770452,3.5303228551538828,0.9300003051757955,-0.2637421799926045,0.4500022888183395,-0.9975947823051996,1.8975993599418786,-0.27379624674343006,1.173800824380109,-1.7898745603343542,46.95653904586193,-7.28711220639714,0.7237985355617695,11,-0.4850006103515483,-0.4500007629394389,-0.7175045013427592,1.8099975585937642,5.399993896484389,2,0.04366522194142819,-1.1720290734876342,91.0,-1.1028616768973214,91.5199966430664,1.517211896399848,90.5199966430664,0.04366522194142819 10515,2021-11-26,89.16999816894531,91.20999908447266,89.02999877929688,90.41000366210938,733900.0,-0.016760439205445787,-1.8684133915574963,3.542888283378603,43.32808937760607,50.730763860851,1.0719504001526161,0.9724263694450741,0.6553662733840468,3.7398420221226445,3.65749389640812,2.1800003051757812,-0.19028084262038192,-1.0030017852783146,-2.520341890355297,0.514338319798668,-1.761671837816806,-0.24433173273982334,-0.14947525663193062,4.861081676768533,-45.82355643407702,0.7586700525384942,11,1.2000045776367188,1.0700035095214844,0.6925010681152344,3.3300018310546875,6.680000305175781,4,0.06852081121248088,2.0492164146436496,90.69000244140624,-1.1720290734876342,91.0,-1.1028616768973214,91.5199966430664,0.06852081121248088 10516,2021-11-29,90.48999786376952,90.83999633789062,88.91000366210938,89.55000305175781,1062700.0,0.014803181809236676,1.3536614299604106,-0.7580569740970783,56.34266896679578,51.52642896996999,0.027631416114374474,-0.330660159137139,-0.6867186511681354,2.4169455292461777,3.843944048635718,1.92999267578125,-0.19178355677260583,0.29549789428709516,-1.2272764328348131,1.8182722214090035,-0.465889269273859,1.0568850578480493,1.420005798339858,52.6664733886714,-3.3107473184965315,0.7613871635609524,11,-0.07999420166014204,-0.24999618530272016,-0.8699989318847514,2.010002136230483,6.470001220703139,0,0.06641620375854562,-1.8684133915574963,89.16999816894531,2.0492164146436496,90.69000244140624,-1.1720290734876342,91.0,0.06641620375854562 10517,2021-11-30,86.93000030517578,90.22000122070312,86.83999633789062,89.61000061035156,3677100.0,-0.03934133763549452,-1.3636329684928254,-2.8510798899413614,40.376848947235985,50.36796193418082,3.375053414306578,3.1207741011654235,2.80163381324229,5.959223557672246,4.6910152342489155,3.650001525878892,-0.030450318268123056,-3.0939998626708984,-5.200075437950673,-0.9879242873911238,-4.147037650310793,-2.040962075031004,4.9200033569335915,1.7822557008916564,-54.6647687952171,1.0530377876398884,11,2.4449996948242188,2.4599990844726562,2.594999313354492,5.569999694824219,9.419998168945312,1,0.11492002563785486,1.3536614299604106,90.48999786376952,-1.8684133915574963,89.16999816894531,2.0492164146436496,90.69000244140624,0.11492002563785486 10518,2021-12-01,87.68000030517578,89.68000030517578,86.9000015258789,87.33999633789062,1831800.0,0.008627631397297275,-3.5573989881618693,-0.12686713752551435,39.972904281609345,49.11879290391234,2.4990740233789666,2.2324157152135484,1.9746538483942118,5.187222657595086,4.946462104183656,2.779998779296875,0.11762724378867517,-2.18349990844726,-4.491292613708723,0.12429279681420269,-3.337396261077984,-1.0296035558165357,3.96960306396484,19.22204666672486,-32.930031032771,1.1538963526307306,12,1.6949996948242188,1.7099990844726562,1.8449993133544922,4.819999694824219,9.529998779296875,2,0.1076642610464158,-1.3636329684928254,86.93000030517578,1.3536614299604106,90.48999786376952,-1.8684133915574963,89.16999816894531,0.1076642610464158 10519,2021-12-02,88.87000274658203,89.5199966430664,87.93000030517578,87.95999908447266,1448200.0,0.013572108089237922,-2.2783388390750354,2.6764501290250196,49.40767213714402,49.02097156472763,1.12479458461776,1.0157316165969235,0.724747705762951,3.9895800497597236,5.712016618555758,1.839996337890625,0.07213263023437833,-0.9434974670410128,-3.293639858864026,1.4066449247820003,-2.1185686629525264,0.23157372887050087,2.58721634130859,46.453206700594464,-10.1049140968924,1.1750711959115092,12,0.5049972534179688,0.5199966430664062,0.9999980926513672,3.6299972534179688,8.029998779296875,3,0.0922695701003291,-3.5573989881618693,87.68000030517578,-1.3636329684928254,86.93000030517578,1.3536614299604106,90.48999786376952,0.0922695701003291 10520,2021-12-03,91.16999816894531,91.37000274658205,88.5,88.94999694824219,1499700.0,0.025880447296956266,1.190833114935487,2.439551963513196,57.396082147497296,49.76119237893029,-1.131110983418381,-1.233295570546602,-1.5790341820029141,1.6751226161667603,5.992204817467109,2.8700027465820455,0.08458733682425645,1.2839981079101506,-1.1422302441396397,3.710226459959941,0.07088393188524833,2.497112283935053,-4.3300018310546875,95.584894157037,31.835125722528304,1.2131141760248951,12,-1.7949981689453125,-1.779998779296875,-1.3224964141845703,1.3300018310546875,4.150001525878906,4,0.053965101105170055,-2.2783388390750354,88.87000274658203,-3.5573989881618693,87.68000030517578,-1.3636329684928254,86.93000030517578,0.053965101105170055 10521,2021-12-06,92.26000213623048,93.38999938964844,91.58999633789062,92.0,1385700.0,0.011955730933166153,-2.3333097860256147,0.11711801498385409,55.46325532826634,50.09284853855078,-2.1773057417829733,-2.3334627799461174,-2.6512101635173906,0.55130072276053,6.193113475315343,2.220001220703125,0.07027845599161253,2.304502105712899,-0.3125389606779265,4.921543172103725,0.9959815725174792,3.613022638908319,-5.329405670166025,82.74814157354172,21.938982307047823,1.3085205331954155,12,-2.1450042724609517,-2.1450042724609517,-2.4125003814697408,0.23999786376951704,3.4399948120117188,0,0.03891173048738539,1.190833114935487,91.16999816894531,-2.2783388390750354,88.87000274658203,-3.5573989881618693,87.68000030517578,0.03891173048738539 10522,2021-12-07,92.33999633789062,92.88999938964844,91.54000091552734,92.01000213623048,1122700.0,0.0008670518080200473,-1.1259874685361737,1.269198039848463,57.10558408151817,50.36820922046503,-2.378919509499866,-2.2624625123688418,-2.6582419961421664,0.4265930594935412,6.554181935790638,1.3499984741210938,0.12534772278287676,2.214996337890625,-0.5620704648768395,4.9920631406580895,0.8264629365068998,3.60352973927435,-5.151023754882814,83.82121113445254,23.181128008448823,1.3885334013837314,12,-2.2249984741210938,-2.2249984741210938,-2.3199939727783203,0.160003662109375,4.94000244140625,1,0.05003252035744632,-2.3333097860256147,92.26000213623048,1.190833114935487,91.16999816894531,-2.2783388390750354,88.87000274658203,0.05003252035744632 10523,2021-12-08,92.55999755859376,93.1999969482422,91.70999908447266,92.33000183105469,1006900.0,0.0023825127726679884,-1.0272062945047837,0.6969689963702671,55.89810563951423,50.5879123230208,-2.6310465989039074,-2.3866679812474985,-2.7831666853453356,0.18202396899168605,6.9965024784841905,1.4899978637695455,0.15586959549419532,2.2964977264404496,-0.6793991231456573,5.2723945760265565,0.808549301647389,3.78444615123351,-5.122983903320332,84.79849871376237,27.19112583554331,1.4879484247930541,12,-2.444999694824233,-2.444999694824233,-2.5074958801269673,-0.05999755859376421,3.690002441406236,2,0.04094642410862348,-1.1259874685361737,92.33999633789062,-2.3333097860256147,92.26000213623048,1.190833114935487,91.16999816894531,0.04094642410862348 10524,2021-12-09,92.8000030517578,93.43000030517578,91.5500030517578,92.81999969482422,903400.0,0.0025929721207273992,2.032258858419136,-0.08694354143175548,59.21327188396581,52.352932601505216,-2.8388032320009557,-2.589309542668161,-2.9633216893426493,-0.07485660215367318,7.686872553728668,1.879997253417983,0.08906761792914608,2.4285030364990092,-0.7544990438711352,5.611505116869154,0.8370019963139441,4.020004076684074,-5.124869967109362,87.22115183732184,29.472563857560502,1.5915010401850698,12,-2.665004730224595,-2.665004730224595,-2.7475013732910014,-0.3000030517577983,2.969993591308608,3,0.04752150741046046,-1.0272062945047837,92.55999755859376,-1.1259874685361737,92.33999633789062,-2.3333097860256147,92.26000213623048,0.04752150741046046 10525,2021-12-10,93.4800033569336,93.8499984741211,92.62000274658205,93.2300033569336,1446500.0,0.007327589254458644,1.4848643649814757,-12.502098435702676,60.01355533944099,52.76080886513246,-3.177257748354208,-3.077400763520032,-3.5482229716200777,-0.7404856205403405,8.296214435098474,1.2299957275390483,0.04426373137647488,2.886503219604492,-0.5171745976034288,6.290181036812413,1.1846643110005317,4.588342128208453,-5.4595782390535135,83.98287843157978,27.81463395939555,1.7018389086039603,12,-3.1350059509277344,-3.1350059509277344,-3.532503128051758,-1.2250022888183594,2.5499954223632812,4,0.036585344952190235,2.032258858419136,92.8000030517578,-1.0272062945047837,92.55999755859376,-1.1259874685361737,92.33999633789062,0.036585344952190235 10526,2021-12-13,95.11000061035156,95.62000274658205,93.56999969482422,93.56999969482422,1637200.0,0.01743685488750102,-1.6623400429029518,6.160003662109375,61.648296208719714,55.12430300529732,-4.562818177465431,-4.433816421856903,-5.043521948490493,-2.3523952213990214,8.959091269231726,2.1399993896484517,0.07726015925358354,4.19850044250488,0.3594583162440017,8.037542568765758,2.2789793793744337,6.118021505635326,-6.623209623972201,87.49995325127968,33.453408326941116,1.91952106313044,12,-3.8499984741210938,-3.8800010681152344,-5.177499771118164,-3.1550025939941406,1.55999755859375,0,0.0022079600791191645,1.4848643649814757,93.4800033569336,2.032258858419136,92.8000030517578,-1.0272062945047837,92.55999755859376,0.0022079600791191645 10527,2021-12-14,94.76000213623048,95.37999725341795,94.5199966430664,95.0999984741211,2062400.0,-0.0036799334651984594,-1.097543729065838,-0.22077671153473669,62.33596674304414,57.60908772323452,-3.3361637987214436,-3.9550196140457246,-4.616531385923977,-2.0110694023747584,10.009089479493136,0.8600006103515483,0.40247885527568883,3.6380020141601648,-0.5622672440103713,7.838271272330701,1.5378673850749038,5.738136643245426,-5.559889973830849,78.86976228904362,24.938588360275418,2.1001346290852654,12,-2.9850006103515767,-3.530002593994155,-4.8275012969970845,-2.805004119873061,2.229995727539034,1,0.00991974241051996,-1.6623400429029518,95.11000061035156,1.4848643649814757,93.4800033569336,2.032258858419136,92.8000030517578,0.00991974241051996 10528,2021-12-15,96.9800033569336,97.08000183105469,94.9800033569336,94.9800033569336,2473600.0,0.023427618938964834,-1.0999984741210938,-5.882416300152835,68.33819345740564,59.71247898104137,-4.579847440626324,-5.9425645921230625,-6.7166821896112765,-4.2289979331830665,11.166712104858217,2.3199996948242045,0.5092743681494909,5.517003250122073,0.5994538248129118,10.434552675431235,3.0582285374674854,7.975777962776661,-7.137902136115713,98.19170892956674,41.58637815646377,2.4587747126545834,12,-4.19000244140625,-5.0200042724609375,-7.05250358581543,-5.025005340576172,-1.8500061035156392,2,0.0030933740150447253,-1.097543729065838,94.76000213623048,-1.6623400429029518,95.11000061035156,1.4848643649814757,93.4800033569336,0.0030933740150447253 10529,2021-12-16,98.36000061035156,98.8000030517578,96.4800033569336,96.63999938964844,1812600.0,0.014229709276652791,-1.2745169904183327,0.8600006103515625,77.01353735803096,61.892196226656225,-4.997681873588462,-7.090689247694968,-8.012804446752313,-5.636239907179402,12.97351148574371,2.3199996948242045,1.238151983821112,6.519000625610346,0.7308591847762358,12.307142066444456,3.6249299051932837,9.413071346027408,-7.649351316305271,92.88021974630432,28.50149078926937,2.894070720417056,12,-3.1899986267089844,-5.540000915527344,-8.432500839233398,-6.405002593994141,-3.6100006103515625,3,-0.02145181575089883,-1.0999984741210938,96.9800033569336,-1.097543729065838,94.76000213623048,-1.6623400429029518,95.11000061035156,-0.02145181575089883 10530,2021-12-17,96.29000091552734,98.6999969482422,96.23999786376952,97.83999633789062,2879100.0,-0.021045137067703168,-1.981814314580436,-0.9011594897180675,66.32884247099678,63.09948368695961,-2.3747644172555056,-4.780641361507605,-5.853529380410123,-3.5729061865742437,14.80932339505233,2.4599990844726847,1.9415050315296725,4.141000747680664,-1.9132462703948647,10.195247765756193,1.1138772386428997,7.1681242567184285,-4.446842095401436,52.007638142280236,-13.28037524662252,3.0271235090377675,12,-1.1199989318847656,-3.470001220703125,-6.36250114440918,-4.335002899169922,-2.1800003051757812,4,-0.0054003974194279936,-1.2745169904183327,98.36000061035156,-1.0999984741210938,96.9800033569336,-1.097543729065838,94.76000213623048,-0.0054003974194279936 10531,2021-12-20,96.2699966430664,96.5199966430664,94.87999725341795,95.80999755859376,1179200.0,-0.0002077502572513934,2.4166686534900834,-0.2967744793538038,82.8410532211924,65.95898025803452,-1.9289761054071732,-4.540571779395933,-5.713304896799926,-3.5619872775632615,16.347822099641807,1.6399993896484517,2.447228472716631,3.8334964752197322,-2.4372693221415744,10.104262272581039,0.698113576539086,6.9688793739003785,-3.4528796305120295,40.887789243639496,-31.093490240380923,3.1353828986806525,12,-1.094993591308608,-3.4499969482421875,-6.342496871948242,-4.314998626708984,-1.1599960327148438,0,-0.002492966366866689,-1.981814314580436,96.29000091552734,-1.2745169904183327,98.36000061035156,-1.0999984741210938,96.9800033569336,-0.002492966366866689 10532,2021-12-21,94.7300033569336,97.0199966430664,94.27999877929688,96.66000366210938,1413200.0,-0.01599660683320203,1.0679336325606972,-4.195661187866051,73.48436253106912,67.91300880154063,-0.015989004904142234,-2.8962548858960417,-4.020795590234812,-2.033100992696035,17.03010704198906,2.7399978637695312,2.626643770338049,2.133002853393549,-4.202974012554847,8.468979719341945,-1.034985579580649,5.300991286367747,-1.0752822988907411,9.955844076928562,-65.86123360306352,3.1679884329741954,12,0.44499969482420454,-1.910003662109375,-4.852502822875977,-2.775005340576172,1.839996337890625,1,0.020479201343443387,2.4166686534900834,96.2699966430664,-1.981814314580436,96.29000091552734,-1.2745169904183327,98.36000061035156,0.020479201343443387 10533,2021-12-22,94.7699966430664,95.38999938964844,94.06999969482422,94.43000030517578,657200.0,0.0004221818295744306,-1.4905711982495538,-0.17616387778739687,71.28427176086176,69.25423101008461,0.32460974105283924,-2.781960529333304,-3.920460092976768,-2.093023045859411,17.69742963610112,1.3199996948242188,2.7944984347304427,1.9844963073730497,-4.3757043084195715,8.344696923165671,-1.1956040005232609,5.16459661526936,4.030006408691392,14.799079311774305,-62.05830476054706,3.180100307896312,12,0.9400062561035156,-1.9499969482421875,-4.892496109008789,-2.8149986267089844,2.2700042724609375,2,0.023425148246700278,1.0679336325606972,94.7300033569336,2.4166686534900834,96.2699966430664,-1.981814314580436,96.29000091552734,0.023425148246700278 10534,2021-12-23,94.6500015258789,95.26000213623048,94.41999816894531,94.9000015258789,733400.0,-0.0012661720105302532,-1.3661859835378964,-0.7353020375190736,64.89729371704189,69.79686860759581,0.8209567106346327,-2.4770821421054023,-3.6960333771542366,-2.0083869460448227,18.931927560216064,0.8400039672851705,2.946466590359961,1.666501235961917,-4.665520890926217,7.998523362850051,-1.499509827482143,4.832512299405977,4.055401458740221,12.52704481901183,-59.40187220495126,3.166011063444066,12,1.5349998474121094,-1.8300018310546875,-4.970001220703125,-2.6950035095214844,0.5100021362304688,3,0.005071270151092433,-1.4905711982495538,94.7699966430664,1.0679336325606972,94.7300033569336,2.4166686534900834,96.2699966430664,0.005071270151092433 10535,2021-12-27,95.27999877929688,95.37000274658205,94.38999938964844,94.77999877929688,673600.0,0.0066560723007036415,1.8823291820934924,-2.0,63.458121546961316,69.99796031184488,0.5287430747118265,-2.7677683350535034,-4.241784083855038,-2.673951577479073,20.041890439784975,0.980003356933608,3.1468493840136773,1.9909984588623075,-4.153119764631924,8.13511668235654,-1.0810606528848012,5.063057570609416,3.332696139526348,41.01696054952387,-28.32299006337098,3.0720591117471123,12,1.1550025939941406,-2.4599990844726562,-5.599998474121094,-3.509998321533203,0.8400039672851705,0,-0.005562539736430394,-1.3661859835378964,94.6500015258789,-1.4905711982495538,94.7699966430664,1.0679336325606972,94.7300033569336,-0.005562539736430394 10536,2021-12-28,96.5,96.52999877929688,95.08000183105469,95.58999633789062,651700.0,0.01280437905471743,1.9896806669812805,1.82000732421875,66.82851372305022,70.49713219851222,-0.5289793619376582,-3.704353455795456,-5.3671056433308735,-3.933165686696668,21.320968845477463,1.4499969482421875,3.328864864674941,2.9104995727539062,-3.2450882941859334,9.066087439693746,-0.16729436071601356,5.988293506223826,2.021841014343238,82.37297691523862,14.250758465817526,3.0777939334699225,12,-0.06499862670898438,-3.6800003051757812,-6.524999618530273,-4.729999542236328,-0.8099975585937642,1,-0.0247668330533517,1.8823291820934924,95.27999877929688,-1.3661859835378964,94.6500015258789,-1.4905711982495538,94.7699966430664,-0.0247668330533517 10537,2021-12-29,96.91999816894531,97.08999633789062,96.3499984741211,96.6500015258789,556700.0,0.004352312631557664,1.4262504221229972,0.296698413763037,67.35671478780412,70.38807901300093,-0.6820895313509681,-3.5179173802133903,-5.645938894945715,-4.387618064416529,21.51027951443915,0.7399978637695312,3.4780506092331933,2.830997848510748,-2.6315399250672016,8.293535622088697,0.09972896172176604,5.56226673529973,1.5128060190075416,94.37091530099511,27.18668888062892,2.7312688867889756,12,-0.4849967956542969,-4.099998474121094,-6.944997787475586,-5.180000305175781,-2.279998779296875,2,-0.01867517120087714,1.9896806669812805,96.5,1.8823291820934924,95.27999877929688,-1.3661859835378964,94.6500015258789,-0.01867517120087714 10538,2021-12-30,97.12000274658205,97.20999908447266,96.41000366210938,97.19000244140624,503500.0,0.002063604843327571,13.546299507525838,-0.2592613523975324,67.25242059963972,69.30351048429081,-0.9612304131117781,-3.1351816002870834,-5.7324267870478565,-4.621583031091788,21.728140279683846,0.7999954223632812,3.4876158805961666,2.5590023040771683,-2.151406709651539,7.269411317805876,0.20379779721281466,4.914206810941522,1.2255453515082309,96.80864015496921,30.83049698985755,2.3552045068643546,12,-0.7350044250488423,-4.300003051757827,-6.905000686645522,-5.695003509521499,-2.4000015258789205,3,-0.00566312846173378,1.4262504221229972,96.91999816894531,1.9896806669812805,96.5,1.8823291820934924,95.27999877929688,-0.00566312846173378 10539,2021-12-31,97.06999969482422,97.5,96.3000030517578,97.18000030517578,624500.0,-0.0005148584261092104,2.1999918619792047,1.5714441416900113,65.09672468179801,69.16660850771316,-1.2443099593408107,-2.571182964517746,-5.605833028374221,-4.602503408449209,22.00288418082923,1.1999969482422017,3.5229015402407953,2.0989994049072322,-1.8993792688610398,6.097378078675504,0.09981006802308912,4.098188741791375,1.1900374352007361,86.17362634127673,21.544626256695068,1.9991893368841365,12,-1.2849998474121094,-4.25,-6.847497940063477,-5.7649993896484375,-2.5999984741210938,4,-0.00030904274638088314,13.546299507525838,97.12000274658205,1.4262504221229972,96.91999816894531,1.9896806669812805,96.5,-0.00030904274638088314 10540,2022-01-03,96.08999633789062,97.11000061035156,94.95999908447266,97.11000061035156,1215400.0,-0.010095841763826052,3.21567160829955,9.27271466222777,54.35941538695454,66.00198208168675,-0.330406585907113,-1.2687354509297677,-4.563883292049994,-3.664385992044089,23.37587264442433,2.1500015258789062,3.20936963262146,0.8729961395263643,-2.726203128794694,4.472195407847423,-0.9266034946341648,2.6725957736868935,2.0862400434303083,44.48806480777838,-16.53542000170841,1.799599634160532,1,-0.3049964904785156,-3.2699966430664062,-5.867494583129883,-5.414997100830078,-1.7699966430664062,0,-0.00967835062154676,2.1999918619792047,97.06999969482422,13.546299507525838,97.12000274658205,1.4262504221229972,96.91999816894531,-0.00967835062154676 10541,2022-01-04,95.8499984741211,96.98999786376952,95.56999969482422,95.88999938964844,1135200.0,-0.002497636308837037,-3.733339267321901,0.03921641958502251,54.896663764797744,63.93668221876769,-0.17461319328982938,-0.7863084213833531,-4.2779578569528525,-3.4551614057112374,24.392669305563235,1.4199981689452983,2.577256651747902,0.453498458862299,-2.8724778873678076,3.7794748050924056,-1.2094897142527543,2.1164866319773523,2.2441131734698985,35.03933341943933,-22.74659109468719,1.66298817311505,1,-0.06499862670898438,-3.029998779296875,-5.54499626159668,-5.539997100830078,-3.8499984741210938,1,0.0028169460277440717,3.21567160829955,96.08999633789062,2.1999918619792047,97.06999969482422,13.546299507525838,97.12000274658205,0.0028169460277440717 10542,2022-01-05,96.95999908447266,97.76000213623048,95.66000366210938,95.66000366210938,1094400.0,0.01158060123132132,-2.2307782596703136,-32.49914171275987,49.90017817168441,61.56067181997021,-1.0449061792665333,-1.615258558046932,-5.28692091926581,-4.5995330809574,25.63706035218438,2.099998474121108,2.310169397001829,1.3324989318847713,-1.7310441478030043,4.396042011572547,-0.1992726079591165,2.864270471728659,1.0536303240629934,71.42849357769131,17.97893597589048,1.5317715398438856,1,-0.8849983215332031,-4.1399993896484375,-6.63499641418457,-7.134998321533203,-5.75,2,-0.013098150320319024,-3.733339267321901,95.8499984741211,3.21567160829955,96.08999633789062,2.1999918619792047,97.06999969482422,-0.013098150320319024 10543,2022-01-06,96.3499984741211,97.95999908447266,96.23999786376952,97.48999786376952,961400.0,-0.0062912604796966365,-1.52941242468778,-0.8769256953043736,39.13511462659241,58.69820747658694,-0.20921383104673907,-0.7449565398495963,-4.592815965247951,-4.043287754882471,26.80690005033165,1.7200012207031392,1.7941017227103089,0.5329982757568388,-2.1804917383340694,3.246488289847747,-0.8237467312886224,1.8897432828023,-2.279998779296875,46.33331298828125,-2.0406036176116373,1.3567450070454565,1,-0.17499923706054688,-3.4999961853027344,-6.967498779296875,-6.895000457763672,-6.720001220703125,3,-0.01774778527819021,-2.2307782596703136,96.95999908447266,-3.733339267321901,95.8499984741211,3.21567160829955,96.08999633789062,-0.01774778527819021 10544,2022-01-07,97.20999908447266,97.69000244140624,95.52999877929688,96.26000213623048,1205500.0,0.008925797861663254,1.261779602792931,-0.8333311025150225,55.72138642535995,57.83857024085345,-0.7463800727711885,-1.3255953589775515,-5.331839361225434,-4.955462613821695,27.698776546996257,2.160003662109361,1.545253664107264,1.172499084472662,-1.2045913144617515,3.5495894834070754,-0.016046114994551886,2.3610442839398758,-3.062199401855466,75.0,25.966841381128646,1.1885451994672085,1,-0.75,-3.8449974060058594,-7.8274993896484375,-7.755001068115234,-8.30999755859375,4,-0.02561462696451422,-1.52941242468778,96.3499984741211,-2.2307782596703136,96.95999908447266,-3.733339267321901,95.8499984741211,-0.02561462696451422 10545,2022-01-10,96.9000015258789,97.75,96.45999908447266,97.2300033569336,1193500.0,-0.0031889472432189425,-1.1322210872772671,-0.3473714643666028,53.781548009393404,56.38890738378047,-0.20385656199651692,-0.7865709363867381,-4.9193810057897736,-4.685601149558181,28.40907598873543,1.2900009155273438,1.3597198934216408,0.6915016174316406,-1.383840056983189,2.7668432918464703,-0.3461692197757742,1.7291724546390554,-2.6759578552246097,56.37870677069434,6.05433874277707,1.0376708372074122,1,-0.44000244140625,-3.25,-7.5175018310546875,-7.445003509521484,-7.779998779296875,0,-0.025077402135301408,1.261779602792931,97.20999908447266,-1.52941242468778,96.3499984741211,-2.2307782596703136,96.95999908447266,-0.025077402135301408 10546,2022-01-11,95.31999969482422,97.3000030517578,94.8000030517578,97.12000274658205,1100600.0,-0.01630548819581512,1.3148108902358349,5.454524437046328,53.524472413843384,54.8519915644515,1.3311436430609263,0.8537419529465069,-3.238658405472279,-3.1634737959169854,27.8125481344014,2.5,1.3003023074416689,-0.8990001678466797,-2.9529556074464267,1.1549552717530673,-1.9259778876465532,0.12797755195319382,-1.021236915893553,16.45561062998152,-37.36508283310779,1.0269777197998702,1,1.0600013732910156,-0.14999771118164062,-5.9375,-5.909999847412109,-5.930000305175781,1,-0.010490977792715017,-1.1322210872772671,96.9000015258789,1.261779602792931,97.20999908447266,-1.52941242468778,96.3499984741211,-0.010490977792715017 10547,2022-01-12,95.6999969482422,95.9000015258789,94.16999816894531,94.7300033569336,1228900.0,0.003986542746900801,1.5255472826601473,-0.5388844148688207,55.33869347261876,53.52824410589362,0.849191507575938,0.5773800889534897,-3.5204692228236922,-3.6096229686262546,27.08542317870236,1.7300033569335938,1.236868832895766,-0.5660026550292798,-2.5199725222450127,1.387967212186453,-1.5429875886371462,0.4109822785785866,2.2600021362304545,40.36935117953669,-17.62775306173865,0.9769849336078672,1,0.36500167846678266,-0.5299949645996236,-5.5849990844726705,-5.5849990844726705,-5.699996948242202,2,-0.03866245628245202,1.3148108902358349,95.31999969482422,-1.1322210872772671,96.9000015258789,1.261779602792931,97.20999908447266,-0.03866245628245202 10548,2022-01-13,97.27999877929688,97.3000030517578,95.80999755859376,96.2699966430664,1107300.0,0.01650994651451443,1.8380768308544335,1.0412461951092746,62.930165948613734,53.28751535776203,-0.7886646745408257,-1.0319005571599007,-4.99963142186499,-5.218519878145244,25.83552335287641,1.6000061035155966,1.0489896494623991,0.9989994049072237,-0.9824612341962933,2.9804600440107407,0.008269085355465222,1.9897297244589822,0.6042002868652361,86.87148099685021,22.167544329602364,0.9907303195517563,1,-1.2150001525878906,-2.1049957275390767,-7.165000915527344,-7.165000915527344,-7.489997863769531,3,-0.06239720159326356,1.5255472826601473,95.6999969482422,1.3148108902358349,95.31999969482422,-1.1322210872772671,96.9000015258789,-0.06239720159326356 10549,2022-01-14,96.25,97.44000244140624,95.7699966430664,96.9800033569336,1185400.0,-0.010587981005568015,1.0242475805594136,-0.7227740721996027,54.58846049463271,53.31296481417072,0.126039242834878,-0.17716618085276536,-3.8458000202935523,-4.202302875876001,23.9380833053275,1.6700057983398295,0.7829669588228398,0.074500656127924,-1.64874563465429,1.797746946910138,-0.787122489263183,0.936123801519031,1.5599150482177748,58.10058008942157,-9.203050188752528,0.8616231453911091,1,-0.18500137329101562,-1.0749969482422017,-6.135002136230469,-6.135002136230469,-7.910003662109375,4,-0.06877924931513801,1.8380768308544335,97.27999877929688,1.5255472826601473,95.6999969482422,1.3148108902358349,95.31999969482422,-0.06877924931513801 10550,2022-01-18,95.7699966430664,95.97000122070312,94.02999877929688,95.69000244140624,1342100.0,-0.004987047864245087,7.083286974489391,-0.10958059425396217,46.28686340602855,52.35632032986303,0.621203229952954,0.2760347364740596,-3.240152824258047,-3.742365615829428,21.92131481017502,2.220001220703125,0.47687085810355256,-0.37950248718262003,-2.111145823321948,1.352140848956708,-1.245324155252277,0.48631918088703685,1.967120067565915,51.02627551705334,-13.777524982019479,0.8658216680696637,1,0.22500228881835938,-0.059993743896484375,-5.634998321533203,-5.634998321533203,-7.089996337890625,1,-0.07173431510906159,1.0242475805594136,96.25,1.8380768308544335,97.27999877929688,1.5255472826601473,95.6999969482422,-0.07173431510906159 10551,2022-01-19,96.02999877929688,97.22000122070312,95.20999908447266,96.01000213623048,1877700.0,0.0027148600328295025,-1.4814799116498774,0.2499761564137026,45.39814811892688,51.85609476844553,0.4351834675366604,-0.0030243925752415635,-3.4059730285187158,-4.016654760216696,20.920465188016042,2.0100021362304688,0.20865144576831085,-0.10750045776367756,-1.8389541695714655,1.6239532540441104,-0.9732273136675644,0.7582263981402093,1.5588332140820285,58.6509634057941,-2.313125810843431,0.8657268559038906,1,-0.034999847412109375,0.15500259399414062,-5.685001373291016,-5.685001373291016,-5.180000305175781,2,-0.07195663980581635,7.083286974489391,95.7699966430664,1.0242475805594136,96.25,1.8380768308544335,97.27999877929688,-0.07195663980581635 10552,2022-01-20,96.66999816894531,97.25,95.80999755859376,96.16999816894531,1409300.0,0.00666457771304696,-1.3606573779923774,25.00419687144089,47.774459886849534,52.816022019585205,-0.27969112679117814,-0.5167249834188254,-3.8805148145231385,-4.667843754111729,20.29745749658101,1.4400024414062358,0.18336840724920478,0.4354991912841797,-1.1772466370918124,2.048245019660172,-0.37087372290380927,1.2418721054721686,0.7764804958703166,77.41925379679464,20.122214558027615,0.8063729141879942,1,-0.779998779296875,-0.25499725341796875,-5.424997329711914,-5.439998626708984,-5.790000915527358,3,-0.07530773680758729,-1.4814799116498774,96.02999877929688,7.083286974489391,95.7699966430664,1.0242475805594136,96.25,-0.07530773680758729 10553,2022-01-21,96.98999786376952,98.72000122070312,96.58999633789062,97.66999816894531,1795300.0,0.0033102275875185327,-1.8783784480403325,-1.360000610351591,49.61463490644802,52.13749407303944,-0.5580440649882661,-0.6976489941030053,-4.055007085550301,-5.00702571828694,20.0597434320262,2.1300048828125,0.18038244787652502,0.644498825073228,-0.8446973173837904,2.1336949675302463,-0.10009924615528121,1.3890968963017372,-2.959999084472642,63.11295402194111,9.077470380725934,0.7445980712285108,1,-0.614997863769517,-0.5749969482421733,-5.4874973297119,-5.759998321533189,-7.680000305175767,4,-0.07206926505542921,-1.3606573779923774,96.66999816894531,-1.4814799116498774,96.02999877929688,7.083286974489391,95.7699966430664,-0.07206926505542921 10554,2022-01-24,95.12999725341795,97.16000366210938,92.88999938964844,95.6500015258789,1786600.0,-0.019177241481787455,1.4124259691893897,0.7647118221903133,45.737127431868984,51.243669564425616,1.0905645413894547,1.2650133708351632,-2.0955145568733684,-3.1685957791753623,19.623266056454252,4.2700042724609375,0.11602345453893292,-1.239501571655282,-2.6255457302128207,0.14654258690225674,-1.9325236509340442,-0.5464794923765197,3.5900039672851705,38.42190669371172,-16.126392270226816,0.6930220792787678,1,0.6750030517578267,0.7150039672851705,-2.7549972534179545,-3.1699981689452983,-4.5400009155273295,0,-0.056133674887694274,-1.8783784480403325,96.98999786376952,-1.3606573779923774,96.66999816894531,-1.4814799116498774,96.02999877929688,-0.056133674887694274 10555,2022-01-25,94.75,95.30999755859376,93.62999725341795,94.43000030517578,1267200.0,-0.0039945050393060955,1.333342163682885,-0.6153789723876706,45.17544593470442,50.31599995563239,1.2667208356797914,1.6899112119159128,-1.5668090540179804,-2.8352711741520267,19.108638336108726,1.6800003051758097,0.20651237829670777,-1.5929988861084041,-3.0831089918496843,-0.1028887803671239,-2.3380539389790442,-0.847943833237764,3.970001220703125,31.903945560426617,-24.074751130092967,0.7450550528706387,1,1.0550003051757812,1.0550003051757812,-0.7549991607666016,-1.9300003051757812,-2.3000030517577983,1,-0.06765175368980869,1.4124259691893897,95.12999725341795,-1.8783784480403325,96.98999786376952,-1.3606573779923774,96.66999816894531,-0.06765175368980869 10556,2022-01-26,94.11000061035156,95.55999755859376,93.37000274658205,94.5,1469100.0,-0.006754610972542929,-1.34224655656378,-1.2187492549412298,36.96249590783855,48.27420022621237,1.918815770580693,2.2574161479565475,-0.7731231951614319,-2.2605102862859496,18.058731022151548,2.1899948120117188,0.026090605948752454,-2.1134983062744084,-3.9037091553672383,-0.3232874571815785,-3.0086037308208233,-1.2183928817279934,4.493400573730469,20.92625793365177,-31.7308931960834,0.8951054245464183,1,1.6949996948242188,1.6949996948242188,-0.11499977111816406,-1.2900009155273438,0.5,2,-0.057698440866639555,1.333342163682885,94.75,1.4124259691893897,95.12999725341795,-1.8783784480403325,96.98999786376952,-0.057698440866639555 10557,2022-01-27,95.11000061035156,96.36000061035156,94.37000274658205,94.58999633789062,1309600.0,0.010625863282483161,-3.1458657850399887,-1.333346375053797,44.52297748587179,46.22895706368549,0.9234323443484556,1.1751115935841483,-1.6626763128761297,-3.3090997844362846,16.550292779287794,2.25,-0.10564155328401625,-1.0229984283447209,-2.8476266333849196,0.8016297766954779,-1.9353125308648202,-0.11068432582462151,3.379132537841798,38.078911208532354,-14.742906868610106,0.9123141025201013,1,0.6949996948242188,0.6949996948242188,-1.1124992370605469,-2.2900009155273438,0.3399963378906392,3,-0.04479026504986505,-1.34224655656378,94.11000061035156,1.333342163682885,94.75,1.4124259691893897,95.12999725341795,-0.04479026504986505 10558,2022-01-28,96.56999969482422,96.66999816894531,94.41999816894531,94.83000183105469,1107300.0,0.015350636895209435,1.3195938319719678,3.3461222453710495,47.31543838942944,45.42084349644068,-0.7240087143112532,-0.3459416494381742,-2.9804132531359215,-4.777438125151548,14.8482274215964,2.25,-0.08495726109285329,0.464500808715826,-1.3134750657112733,2.2424766831429253,-0.4244871284977165,1.3534887459293685,1.807150778198249,86.18259070394048,34.67217657558807,0.8889879372135465,1,-0.7649993896484375,-0.7649993896484375,-2.572498321533203,-3.75,-2.5699996948242188,4,-0.058921015422880085,-3.1458657850399887,95.11000061035156,-1.34224655656378,94.11000061035156,1.333342163682885,94.75,-0.058921015422880085 10559,2022-01-31,97.04000091552734,97.22000122070312,95.54000091552734,95.63999938964844,1221400.0,0.004866948557402884,-1.1000023841880648,0.8045995659132265,50.57946758455174,45.897799516276585,-1.1959281529869656,-0.8625277843656534,-3.320389986969502,-5.290812710434395,12.870372305922226,1.6800003051757812,-0.09710038444880809,0.9360019683837919,-0.8385953163602551,2.710599253127839,0.048703326011775516,1.8233006107558083,1.2274065358276403,95.32466554504613,42.59469784192122,0.8872986423720213,1,-1.2350006103515625,-1.2350006103515625,-2.7749996185302734,-4.220001220703125,-4.44000244140625,0,-0.0796579068838067,1.3195938319719678,96.56999969482422,-3.1458657850399887,95.11000061035156,-1.34224655656378,94.11000061035156,-0.0796579068838067 10560,2022-02-01,95.16000366210938,97.2699966430664,94.30999755859376,96.94000244140624,1815200.0,-0.01937342575928558,1.4262415028735336,-1.2714263137530484,49.35381232548064,46.337317761449235,0.6575952406592904,0.995251473265256,-1.3079335617065624,-3.458695370051032,12.076050345424264,2.959999084472642,-0.3873240868033321,-0.8974956512451229,-2.7216820129503816,0.9266907104601358,-1.8095888320977593,0.014597529607513593,2.999855628011474,45.89753120231601,-10.949113166149637,0.9120931808526312,2,0.6449966430664062,0.6449966430664062,-0.6575031280517578,-2.3400039672851562,-1.6000061035156108,1,-0.0480244551108443,-1.1000023841880648,97.04000091552734,1.3195938319719678,96.56999969482422,-3.1458657850399887,95.11000061035156,-0.0480244551108443 10561,2022-02-02,96.12000274658205,96.51000213623048,94.9000015258789,94.9800033569336,1820700.0,0.010088262374194468,-1.4769182013451396,-0.6404495345209039,51.62039285497733,46.76464364679677,-0.3221742147975988,0.05957186713716567,-2.1341599494694776,-4.443914266817842,11.238802239163036,1.6100006103515767,-0.48900409351631424,0.049003219604500714,-1.7727120164544914,1.8707184556634928,-0.8618543984249953,0.9598608376339968,1.934459345529362,61.14884283184684,2.1263112210433732,0.9108576180294957,2,-0.3150024414062642,-0.3150024414062642,-1.4925022125244283,-3.3000030517578267,-2.260002136230483,2,-0.038181499099783855,1.4262415028735336,95.16000366210938,-1.1000023841880648,97.04000091552734,1.3195938319719678,96.56999969482422,-0.038181499099783855 10562,2022-02-03,95.69000244140624,98.0999984741211,95.4000015258789,96.72000122070312,1925600.0,-0.004473577745409463,-2.354032204562471,-0.903508184872376,43.2684307088038,46.05950984705852,-0.05118830664228824,0.4106005329260398,-1.6048634065794687,-4.022570005913352,9.86710648487562,2.6999969482421875,-0.4625095309397267,-0.31749725341798296,-2.096779450404739,1.461784943568773,-1.207138351911368,0.5721438450754022,-2.8000030517577983,36.41172953702207,-18.299587663255878,0.8896410984933812,2,-0.19500350952147016,0.11499786376954546,-1.0625019073486186,-2.870002746582017,-1.9100036621093608,3,-0.011286464661927398,-1.4769182013451396,96.12000274658205,1.4262415028735336,95.16000366210938,-1.1000023841880648,97.04000091552734,-0.011286464661927398 10563,2022-02-04,94.63999938964844,96.01000213623048,93.94000244140624,95.04000091552734,1596400.0,-0.01097296504303824,-1.3000055101322807,0.3883514562531427,43.19526474575353,45.777080659712354,0.7044969309017972,1.3975809017825611,-0.44895436023665525,-2.983265100043056,8.367944398488014,2.069999694824247,-0.47278037708642273,-1.2820003509521456,-3.1539152852447785,0.5899145833404873,-2.217957818098469,-0.34604288380582204,-1.6458000183105526,16.826865764710266,-35.90847480211926,0.9359574671463176,2,1.095001220703125,1.1650009155273438,-0.012498855590820312,-1.8199996948242188,-0.0500030517578125,4,0.008558723201792073,-2.354032204562471,95.69000244140624,-1.4769182013451396,96.12000274658205,1.4262415028735336,95.16000366210938,0.008558723201792073 10564,2022-02-07,94.72000122070312,95.16000366210938,93.79000091552734,94.58999633789062,1519100.0,0.0008453278906448425,1.7128504955281605,-0.3250109672128021,45.40684429427435,45.80279158855346,0.6260577401301219,1.1820755933674718,-0.4099433394175662,-3.0512544473552055,7.411503562229919,1.3700027465820312,-0.5652448439811053,-1.0774986267089872,-2.919703535008466,0.7647062815904917,-1.9986010808587338,-0.15639617255924065,-1.6236858673095753,21.57774552148977,-30.077761779350293,0.9211024541497421,2,1.0149993896484375,1.0849990844726562,-0.11750221252441406,-1.9000015258789062,-0.12000274658203125,0,-0.007601364140879641,-1.3000055101322807,94.63999938964844,-2.354032204562471,95.69000244140624,-1.4769182013451396,96.12000274658205,-0.007601364140879641 10565,2022-02-08,94.47000122070312,95.4000015258789,94.27999877929688,95.29000091552734,1205400.0,-0.002639358074093434,1.1538495396691486,-6.307453051643193,43.16988700210175,46.492501710138264,0.9299580817006472,1.3077403456389618,0.007620055611397447,-2.7835482857086618,6.3216800870199625,1.1200027465820312,-0.7269310639673847,-1.2059986114501982,-3.0625184155038454,0.6505211926034491,-2.134258513477022,-0.27773870942337453,-1.2736122048950307,15.777278198683002,-33.54781172068002,0.9282599020268257,2,1.4749984741210938,1.3349990844726562,-0.16750144958496094,-1.6500015258789062,1.3199996948242188,1,-0.019794672620076392,1.7128504955281605,94.72000122070312,-1.3000055101322807,94.63999938964844,-2.354032204562471,95.69000244140624,-0.019794672620076392 10566,2022-02-09,94.31999969482422,95.36000061035156,93.91000366210938,95.0199966430664,1432600.0,-0.0015878217840652464,1.101437417072092,0.8536551326305604,39.24977855211825,45.90659071749898,1.243665316101385,1.4535050878116778,0.2843426938884477,-2.6032803306120798,6.512620809968084,1.4499969482421875,-0.7084684529978915,-1.3060001373291072,-3.254476613324698,0.6424763386664836,-2.2802383753269027,-0.33176189933131184,-1.0255384898498647,12.296962401756002,-32.09161160170554,0.9742382379977956,2,1.625,1.4850006103515625,-0.017499923706054688,-1.5,0.3600006103515625,2,-0.008057698671432023,1.1538495396691486,94.47000122070312,1.7128504955281605,94.72000122070312,-1.3000055101322807,94.63999938964844,-0.008057698671432023 10567,2022-02-10,92.0,93.93000030517578,91.58000183105469,93.41999816894531,1542800.0,-0.02459711304421819,-1.0796497221678336,2.028577656675749,30.703798352688153,44.060852935638835,3.437620797262227,3.6702745498190836,2.821484537192802,-0.27002970243300695,7.373679420895956,2.7399978637695312,-0.7111812875165953,-3.440999984741211,-5.974629089068529,-0.9073708804138931,-4.707814536904877,-2.174185432577545,6.099998474121094,9.480770654905085,-31.19513048521938,1.2668145521636598,2,2.8400001525878906,3.1500015258789062,2.302499771118164,0.8199996948242188,3.6999969482422017,3,0.020217397938603998,1.101437417072092,94.31999969482422,1.1538495396691486,94.47000122070312,1.7128504955281605,94.72000122070312,0.020217397938603998 10568,2022-02-11,91.20999908447266,92.18000030517578,90.69000244140624,91.75,2294600.0,-0.008586966473123292,1.1285660568607458,0.38028282524365736,33.47387029000713,42.16023101402277,3.785426270071099,4.197413476595443,3.7997462814289946,0.5225356775012813,7.688484212619517,1.4899978637695455,-0.5771782278626745,-3.9275009155273466,-6.942158801985784,-0.9128430290689096,-5.434829858756558,-2.420171972298135,6.7595994567871145,11.04027057628694,-28.68475056122274,1.5073289432292183,2,3.1850013732910156,3.4950027465820312,3.2375011444091797,1.6100006103515625,4.160003662109389,4,0.028176731944093758,-1.0796497221678336,92.0,1.101437417072092,94.31999969482422,1.1538495396691486,94.47000122070312,0.028176731944093758 10569,2022-02-14,89.62999725341797,91.62999725341795,88.81999969482422,91.1999969482422,1942600.0,-0.01732268223784761,1.3127549018068945,2.907401912996819,30.398159599159058,40.05404737776481,4.6978053843546945,5.54007470810123,5.515167507522733,2.0983353491961623,8.171927506528073,2.809997558593736,-0.6623930483163747,-5.176502609252935,-9.017348973058475,-1.335656245447396,-7.096925791155712,-3.2560794273501585,8.048417443847654,12.309989866126193,-27.230990550832722,1.9204231819027704,2,3.8300018310546875,4.140003204345703,4.882503509521484,3.19000244140625,5.850006103515625,0,0.05533860578449934,1.1285660568607458,91.20999908447266,-1.0796497221678336,92.0,1.101437417072092,94.31999969482422,0.05533860578449934 10570,2022-02-15,88.9000015258789,90.37999725341795,88.69000244140625,90.0199966430664,2101700.0,-0.00814454702564682,-1.1948080257616858,0.7133728247717191,30.19011984820122,37.67290593256747,4.968977846224362,6.038600423275838,6.300744999584126,2.835010231058277,9.308039726366017,1.6899948120117045,-0.9390723968167265,-5.562998580932614,-10.189490571640121,-0.9365065902251075,-7.876244576286368,-3.249752585578861,8.24690827124023,3.148412925364598,-37.14659763692852,2.313245995353756,2,4.494998931884766,4.805000305175781,6.01249885559082,3.9199981689453125,7.709999084472656,1,0.06411694994834072,1.3127549018068945,89.62999725341797,1.1285660568607458,91.20999908447266,-1.0796497221678336,92.0,0.06411694994834072 10571,2022-02-16,89.12000274658203,89.66999816894531,88.37000274658203,89.20999908447266,2468900.0,0.002474704352384949,1.5742623619525313,0.08035422343324251,25.788211262020056,35.730659327369274,4.080737884295473,5.559410449143527,6.104888490493579,2.627506051289018,10.32882755229407,1.2999954223632812,-1.3371040321505205,-4.99749755859375,-10.135094116449267,0.14009899926176672,-7.566295837521508,-2.4286992796659916,7.350354462080077,13.489214556232504,-25.967218089113082,2.568798278927761,2,3.0699996948242188,4.424999237060547,5.93499755859375,3.6999969482421875,8.949996948242188,2,0.07484288558553853,-1.1948080257616858,88.9000015258789,1.3127549018068945,89.62999725341797,1.1285660568607458,91.20999908447266,0.07484288558553853 10572,2022-02-17,89.38999938964844,89.80999755859375,88.33000183105469,89.22000122070312,1430000.0,0.0030295852193156225,1.9307005484129263,-1.8889454052221093,17.88908716821868,32.91886181875429,3.154874821914788,4.97091145089864,5.860092908509543,2.3983684480218557,11.353541600979023,1.4799957275390625,-1.6093677351987452,-4.363500976562506,-9.76447297113134,1.037471018006329,-7.063986973846923,-1.6630149792780884,6.270322372805666,27.532415031300346,-5.765062510432415,2.700485997284415,2,2.4750022888183594,4.135002136230469,6.385002136230469,3.4300003051757812,9.16000366210936,3,0.059178889715262084,1.5742623619525313,89.12000274658203,-1.1948080257616858,88.9000015258789,1.3127549018068945,89.62999725341797,0.059178889715262084 10573,2022-02-18,90.0,90.68000030517578,89.02999877929688,89.02999877929688,1632600.0,0.006824036408061618,-2.4020607204656286,5.705950991831972,18.90458875742644,29.974166759104524,2.0310612801784202,4.016305447451785,5.275808828920361,1.8421304964242609,11.447202789374483,1.6500015258789062,-2.013172096540245,-3.404000473022464,-8.827743854036981,2.019742907992054,-6.11587216352973,-0.6921287825151978,4.780683370686177,50.60607531841228,24.115508500847028,2.7118716905072606,2,1.8650016784667969,3.5250015258789062,5.617500305175781,2.8199996948242188,9.180000305175781,4,0.06333329942491339,1.9307005484129263,89.38999938964844,1.5742623619525313,89.12000274658203,-1.1948080257616858,88.9000015258789,0.06333329942491339 10574,2022-02-22,89.79000091552734,90.5199966430664,89.29000091552734,90.38999938964844,1534400.0,-0.0023333231608072547,1.8604785266276913,-0.6185543495359447,22.1761559716804,27.641529977946597,1.640738084656931,4.01139966692611,5.501877177449785,2.085417562223512,12.078611279615053,1.2299957275390625,-2.3081529073333087,-3.3469997406005803,-8.936216108250406,2.2422166270492454,-6.141607924425486,-0.5523915567756745,4.216600670403054,62.12766095597999,36.51840567416049,2.7946081838249115,2,2.0550003051757812,3.7350006103515625,5.829999923706055,3.029998779296875,10.5,1,0.062145024770678514,-2.4020607204656286,90.0,1.9307005484129263,89.38999938964844,1.5742623619525313,89.12000274658203,0.062145024770678514 10575,2022-02-23,88.33999633789062,90.16999816894531,88.1500015258789,89.79000091552734,1635300.0,-0.016148842441831124,-1.2076535993763053,2.4166804419973804,11.637075822134392,24.573451896837277,2.380044758103111,5.224419081311908,6.929511356494373,3.5735498347686416,12.903448347382296,2.0199966430664062,-2.5979059010046512,-4.476504135131833,-10.401330391866907,1.4483221216032405,-7.438917263499377,-1.5140910067642892,4.985413277454683,7.509679987455218,-13.042086946617264,2.9624131283675372,2,2.7000045776367188,5.095005035400391,7.280004501342773,4.480003356933594,11.47000122070314,2,0.08082417155342903,1.8604785266276913,89.79000091552734,-2.4020607204656286,90.0,1.9307005484129263,89.38999938964844,0.08082417155342903 10576,2022-02-24,88.68000030517578,88.79000091552734,87.13999938964844,88.02999877929688,2795100.0,0.0038488111996821672,2.7930949812773496,-0.4482754991976007,15.124404547266153,22.84240814067928,1.2917097271382687,4.697603686380091,6.5180789144168045,3.2832986024400554,13.780867751381104,1.6500015258789062,-2.9617478883458546,-3.8650001525878963,-10.032916890147547,2.3029165849717543,-6.9489585213677145,-0.7810417838080781,3.9208521776442353,43.502839470252916,23.926292840170763,3.083958368779822,2,0.9799995422363281,4.25,7.1725006103515625,4.1399993896484375,12.449996948242173,3,0.0894226463451302,-1.2076535993763053,88.33999633789062,1.8604785266276913,89.79000091552734,-2.4020607204656286,90.0,0.0894226463451302 10577,2022-02-25,90.8499984741211,91.26000213623048,89.25,89.30000305175781,2189200.0,0.02446998377850318,-1.4363639726451953,2.3846027442280833,33.034919659170455,22.793635848364094,-1.1829735145365419,2.310556528641797,4.311678361769765,1.148234191269836,14.596109464489103,2.5800018310547017,-3.2639550580443313,-1.482001876831049,-7.57067315558983,4.606669401927732,-4.526337516210447,1.5623337625483487,0.8771175137914753,90.04846143732482,67.22734448890934,3.0443356393793928,2,-1.4650001525878906,2.0800018310546875,5.240001678466797,1.970001220703125,9.639999389648423,4,0.07947167134801614,2.7930949812773496,88.68000030517578,-1.2076535993763053,88.33999633789062,1.8604785266276913,89.79000091552734,0.07947167134801614 10578,2022-02-28,90.87999725341795,90.9800033569336,89.94000244140625,90.26000213623048,1720000.0,0.0003302012085932837,1.5365649423148493,0.39999803111815885,32.73379937578936,23.05315137910079,-1.413332880008241,1.931446565726489,4.173307024720216,1.1613625505821688,15.626231431221363,1.0400009155273438,-3.543030043187514,-1.1675029754638757,-6.946238557180536,4.611232606252784,-4.056870766322206,1.7218648153944542,0.3800048828125284,90.7765866630118,64.99751823191235,2.8893677908583273,2,-1.6799964904785014,2.0500030517578267,5.272502899169936,1.9400024414062642,10.85000610351564,0,0.08439707339506297,-1.4363639726451953,90.8499984741211,2.7930949812773496,88.68000030517578,-1.2076535993763053,88.33999633789062,0.08439707339506297 10579,2022-03-01,89.30999755859375,91.62000274658205,88.68000030517578,91.0,2013000.0,-0.017275525333107944,1.0068221704917593,-2.7258318566648225,29.260439511915052,22.949853563957884,0.11901722123768366,3.048962802866285,5.569967978219125,2.7388132272871673,17.04905375842585,2.940002441406264,-3.549916093860631,-2.3510025024414034,-7.744989184604108,3.0429841797213015,-5.047995843522756,0.34599083863994906,-2.1699981689453125,48.43742283333006,20.509464377537483,2.696993341081355,3,0.07000350952148438,3.3100013732910156,7.085002899169922,3.5100021362304688,14.660003662109375,1,0.11051397398266194,1.5365649423148493,90.87999725341795,-1.4363639726451953,90.8499984741211,2.7930949812773496,88.68000030517578,0.11051397398266194 10580,2022-03-02,90.58999633789062,90.93000030517578,89.08000183105469,89.16999816894531,1658900.0,0.014332088391975528,-1.3125113249473093,-0.8402343891075879,36.25643536913167,24.112989575859178,-1.0013478602711245,1.4851820356810208,4.194662772734006,1.4875159618155749,18.050517102078906,1.8499984741210938,-3.5455122866565745,-0.8425033569335909,-5.994129834534064,4.309123120666882,-3.4183165957338275,1.7333098818666457,-3.3603968811035116,77.00880274794211,45.15782611455134,2.5758132388002375,3,-1.2099952697753906,2.0300025939941406,5.235004425048828,2.2300033569335938,13.22000122070314,2,0.10707589104493143,1.0068221704917593,89.30999755859375,1.5365649423148493,90.87999725341795,-1.4363639726451953,90.8499984741211,0.10707589104493143 10581,2022-03-03,92.4499969482422,92.91999816894531,90.91999816894531,90.93000030517578,1372800.0,0.020532075124652716,-1.5974010532521514,1.0704215514555069,51.71623542064097,27.8715616039061,-2.6142278665830645,-0.6997396421047313,2.259648989901791,-0.31814577465212324,18.697053667368607,2.3300018310546875,-3.2998866185516817,1.200997543334978,-3.4883101522831907,5.890305238953147,-1.1436563044741064,3.5456513911440624,-5.132589425659191,88.91505996455243,51.99403549090888,2.344653847809086,3,-2.4199981689453267,0.17000198364256391,3.3550033569335795,0.37000274658201704,12.040000915527315,3,0.07961060955439536,-1.3125113249473093,90.58999633789062,1.0068221704917593,89.30999755859375,1.5365649423148493,90.87999725341795,0.07961060955439536 10582,2022-03-04,94.61000061035156,94.66999816894531,91.8000030517578,92.0500030517578,1960200.0,0.023364020913041683,1.1417932542303506,1.6842126397261379,61.74033403884143,32.631088857396655,-4.42079973661086,-3.1039437009591495,0.0978311595168293,-2.3870672760862988,19.459224079256767,2.869995117187514,-2.917393558632142,3.415001296997076,-1.0798175352497452,7.909820129243897,1.1675918808736583,5.662410713120494,-7.068489461914055,98.99837095173865,56.37448889617002,2.2474094161234133,3,-3.7050018310546875,-1.9900016784667969,1.1949996948242188,-1.7900009155273438,9.050003051757812,4,0.06891445514220851,-1.5974010532521514,92.4499969482422,-1.3125113249473093,90.58999633789062,1.0068221704917593,89.30999755859375,0.06891445514220851 10583,2022-03-07,95.4499969482422,95.6999969482422,93.61000061035156,94.6500015258789,1962500.0,0.008878515299351353,2.215390303592235,0.31249850988246336,71.17904148358993,38.07585391427549,-4.924251810092713,-4.0898335396149434,-0.735545220436066,-3.1379961002553642,20.28720408172245,2.089996337890639,-2.4471749169651957,4.214497756958025,-0.42333992284406463,8.852335436760114,1.8955789170569801,6.53341659685907,-7.480776578574222,96.4387447357696,47.91572210890696,2.3189188399010443,3,-4.029998779296889,-2.829998016357436,0.35500335693357954,-2.629997253417983,8.960006713867173,0,0.05280252568536237,1.1417932542303506,94.61000061035156,-1.5974010532521514,92.4499969482422,-1.3125113249473093,90.58999633789062,0.05280252568536237 10584,2022-03-08,94.0,96.02999877929688,93.8499984741211,95.69000244140624,1881500.0,-0.01519116809431087,-1.1909490327181271,-2.1125151396663475,67.63485061211912,44.297828890940465,-3.1449938813503167,-2.8422675177376675,0.7082274768325476,-1.624981019809482,21.136236264605124,2.1800003051757812,-1.9206502205369844,2.8005008697509766,-1.7334667751870114,7.3344685146889645,0.5335170472819755,5.067484692219978,-5.4123175040460865,70.791371644986,15.845979777400359,2.266983822468997,3,-2.4150009155273438,-1.3800010681152344,1.8050003051757812,-1.1800003051757812,9.199996948242202,1,0.08223407826525109,2.215390303592235,95.4499969482422,1.1417932542303506,94.61000061035156,-1.5974010532521514,92.4499969482422,0.08223407826525109 10585,2022-03-09,92.5999984741211,94.83000183105469,92.4800033569336,94.72000122070312,1613400.0,-0.014893633254030925,1.008542299052196,1.254437682834349,61.12530646849752,49.40904021552173,-1.2037499920311205,-1.6754460522996055,2.065298479370256,-0.1841522773652855,21.929379854277677,2.3499984741210938,-1.4493348424936698,1.4939994812011719,-2.828170206651066,5.81616916905341,-0.6670853627249471,3.655084325127291,-3.2680843498328898,32.876714374016466,-26.18434957035378,2.161084843926117,3,-0.24499893188476562,0.020000457763671875,3.2050018310546875,0.220001220703125,10.590003967285142,2,0.12278620878983704,-1.1909490327181271,94.0,2.215390303592235,95.4499969482422,1.1417932542303506,94.61000061035156,0.12278620878983704 10586,2022-03-10,93.55999755859376,93.75,92.0199966430664,92.1500015258789,2039300.0,0.010367160910277562,-1.0718531141070213,-0.6650916065972652,62.76790478068183,52.71270522902299,-1.5631013095035229,-2.8409594181091364,1.0333087073062899,-1.1000416975090417,22.583132328846254,1.7300033569335938,-1.0121265199274632,2.4919986724853658,-1.723234220785372,6.7072315657561035,0.3843822258499898,4.599615119120742,-3.558274968804696,41.607477174921264,-20.556012288285523,2.1076164466353697,3,-1.204998016357436,-0.9399986267089986,2.245002746582017,-0.7399978637695455,9.27999877929686,3,0.10955536839962754,1.008542299052196,92.5999984741211,-1.1909490327181271,94.0,2.215390303592235,95.4499969482422,0.10955536839962754 10587,2022-03-11,93.86000061035156,94.87999725341795,93.52999877929688,93.52999877929688,1270300.0,0.003206531205496299,-7.181763536320254,0.23404451033758578,62.047439391096376,55.96977634183487,-1.5547306342726444,-3.1562960975771546,0.6497768697705624,-1.3341031252739128,22.28565750596901,1.3499984741210795,-0.2653552995476929,2.6990016937255916,-1.6816390206421374,7.079642408093321,0.5086813365417271,4.889322050909456,-3.2554504016117107,45.885361273518406,-17.00723963300642,2.1903203571838663,3,-1.5050010681152344,-1.2400016784667969,1.9449996948242188,-1.0400009155273438,10.659996032714844,4,0.11325375222984602,-1.0718531141070213,93.55999755859376,1.008542299052196,92.5999984741211,-1.1909490327181271,94.0,0.11325375222984602 10588,2022-03-14,93.77999877929688,95.01000213623048,93.47000122070312,94.38999938964844,1582300.0,-0.0008523527651230767,-1.5040752273319586,-1.8484764414851806,62.555053811454655,59.66917793067261,-1.139984612923854,-3.029192594437262,0.6371503723706553,-1.2042419844962637,21.63851402051399,1.540000915527358,0.4630990217783193,2.490499877929693,-2.0442565750545185,7.025256330913905,0.22312165143758023,4.757878104421806,-2.632903713501321,43.89030420529719,-18.310094139149264,2.267378226492109,3,-1.2249984741210938,-2.1949996948242188,1.8700008392333984,-0.9599990844726562,11.620002746582031,0,0.1053530071594928,-7.181763536320254,93.86000061035156,-1.0718531141070213,93.55999755859376,1.008542299052196,92.5999984741211,0.1053530071594928 10589,2022-03-15,94.58999633789062,94.9800033569336,93.68000030517578,94.9000015258789,1800900.0,0.008637210163544573,4.5318237156075,0.5082047177126848,70.49180327868852,63.47310769840115,-1.2541362180682682,-3.6349106049767386,-0.2563610733155173,-1.9783244852580282,20.292654197732475,1.3000030517578125,0.894002744933573,3.052497482299799,-1.63990027713362,7.744895241733218,0.7062986025830895,5.3986963620165085,-2.954610900744939,85.95300913994642,16.139182666351047,2.3461988797167073,3,-1.1149978637695312,-3.0049972534179688,1.1800041198730469,-1.7699966430664062,11.170005798339858,1,0.10381655253627575,-1.5040752273319586,93.77999877929688,-7.181763536320254,93.86000061035156,-1.0718531141070213,93.55999755859376,0.10381655253627575 10590,2022-03-16,94.5999984741211,94.75,93.19000244140624,94.58999633789062,2090400.0,0.00010574200885615781,9.064331946939772,-0.03226441562276967,69.83913838966575,65.48676358384834,-0.7101841211446498,-3.36870330304194,-0.3198894754821282,-1.9543838816340013,18.737353354439136,1.5599975585937642,1.3605374496536484,2.7774997711181584,-1.9327655688043848,7.4877651110407015,0.4223671011568939,5.132632441079423,-2.525151702760283,86.28752813174547,12.602510108111375,2.35513266996127,3,-0.68499755859375,-3.0149993896484375,1.1700019836425781,-1.779998779296875,9.3800048828125,2,0.09090907624563793,4.5318237156075,94.58999633789062,-1.5040752273319586,93.77999877929688,-7.181763536320254,93.86000061035156,0.09090907624563793 10591,2022-03-17,95.79000091552734,96.3000030517578,94.56999969482422,94.73999786376952,2357000.0,0.012579307194511058,-1.489214556232484,104.9778794813134,67.71880048863144,66.15103763382501,-1.5383574895307817,-4.25135419746664,-1.5429568139409753,-3.1103644736601694,17.250935865831178,1.7300033569335795,2.104511344125669,3.6340023040771428,-1.2131236724272014,8.481128280581487,1.2104393158249707,6.057565292329315,-3.3196389433729223,83.6012207028859,11.490936106082998,2.42356298825217,3,-1.6300010681152344,-4.069999694824219,0.08499908447265625,-2.970001220703125,7.120002746582031,3,0.07725233798050168,9.064331946939772,94.5999984741211,4.5318237156075,94.58999633789062,-1.5040752273319586,93.77999877929688,0.07725233798050168 10592,2022-03-18,94.68000030517578,96.13999938964844,94.44000244140624,95.5500030517578,2803800.0,-0.011587854679429688,-1.5185168440267105,-0.8285716361733727,62.64980682703633,65.20334489420794,-0.4664336936561284,-2.8719669931867884,-0.5153852433602424,-1.9520131640996965,15.756987144907756,1.6999969482422017,2.692825699702979,2.2595016479492216,-2.529083924410372,7.048087220308815,-0.13479113823058242,4.653794434129026,-1.750081403468954,47.90988975404453,-20.93707697512663,2.3942927861797982,3,-0.5200004577636719,-2.9599990844726562,1.1949996948242188,-1.8600006103515625,7.949996948242173,4,0.08618500218011471,-1.489214556232484,95.79000091552734,9.064331946939772,94.5999984741211,4.5318237156075,94.58999633789062,0.08618500218011471 10593,2022-03-21,95.6999969482422,96.37999725341795,94.8499984741211,94.8499984741211,1172900.0,0.010773095054697146,-2.6000035903097207,-0.9770066559680416,72.08016188867305,65.69726836938061,-1.6173166009390485,-3.6291051354396444,-1.587992832778454,-2.923144900271808,14.828606273201597,1.6999969482421733,2.944557466066769,2.9944984436035327,-1.8654759553704565,7.854472842577522,0.564511244116531,5.424485643090534,-2.365667948529264,78.68334134540734,6.955020213117976,2.4299871994869964,3,-1.5000000000000142,-3.9399986267089986,-0.7049961090088033,-2.879997253417983,6.389999389648423,0,0.09216300915447628,-1.5185168440267105,94.68000030517578,-1.489214556232484,95.79000091552734,9.064331946939772,94.5999984741211,0.09216300915447628 10594,2022-03-22,95.37000274658205,96.0500030517578,94.66000366210938,95.98999786376952,1612600.0,-0.0034482153833153006,2.756727220240533,-0.7294073296173171,67.67754288290739,66.42529463764836,-1.1985957546552015,-3.014175326802345,-1.3432534944905825,-2.5332542492032672,13.80874842402876,1.3899993896484233,2.8553445701960527,2.385504150390645,-2.4099883306626992,7.180996631443989,-0.012242090136027173,4.783250390917317,-1.6092801913504076,68.33867870151889,-2.6092665233448713,2.3977462405266747,3,-1.170005798339858,-3.6100044250488423,-0.8200016021728658,-2.5500030517578267,7.4099960327148295,1,0.10516932463500761,-2.6000035903097207,95.6999969482422,-1.5185168440267105,94.68000030517578,-1.489214556232484,95.79000091552734,0.10516932463500761 10595,2022-03-23,95.4800033569336,96.05999755859376,94.66999816894531,95.37999725341795,1484500.0,0.0011534089040958762,1.2063578564940691,-0.1613014372908356,62.871738627369695,66.4368317317248,-0.9578316687594679,-2.7002828482247025,-1.528994845274326,-2.5907329563076615,12.279164360956486,1.3899993896484517,2.5458401297863844,2.1385044097900447,-2.246679050746266,6.523687870326356,-0.05408732047811782,4.331096140058207,-1.3525823439558735,53.6084379756102,-14.444394597230286,2.192591730268157,3,-0.6950035095214986,-3.7200050354003906,-1.8650035858154297,-2.6300010681152344,4.5699996948242045,2,0.10766651045106368,2.756727220240533,95.37000274658205,-2.6000035903097207,95.6999969482422,-1.5185168440267105,94.68000030517578,0.10766651045106368 10596,2022-03-24,96.61000061035156,97.0500030517578,95.47000122070312,95.8000030517578,1301300.0,0.011834910072150873,-1.1496605700761708,8.0994812328339,59.310995430883565,66.13278240281227,-1.7988568327665178,-3.3789644935144594,-2.672227807939791,-3.653918924823742,10.475730205657916,1.5800018310546733,2.4090301682122117,2.8720016479492188,-1.158173996871156,6.9021772927695935,0.8569138255390243,4.887089470359413,-2.1672189237122126,83.14167285397805,18.218238408575573,2.0150878224101882,3,-1.4899978637695455,-4.5149993896484375,-3.059999465942383,-3.2449989318847656,3.1200027465820312,3,0.0762861266951731,1.2063578564940691,95.4800033569336,2.756727220240533,95.37000274658205,-2.6000035903097207,95.6999969482422,0.0762861266951731 10597,2022-03-25,98.06999969482422,98.11000061035156,96.73999786376952,96.9000015258789,1078900.0,0.015112297642571493,1.1920043945312728,1.4444465375630822,61.53170935481199,66.0190774631853,-2.904281453360241,-4.501099028032911,-4.141020497865611,-5.04240940173419,10.349113181042107,1.5,2.5270077091935264,3.9710006713867188,-0.2584763985055645,8.200477741279002,1.8562621364405771,6.08573920633286,-3.4000015258789062,98.8405521475106,36.33783419293148,2.114738534946143,3,-2.4199981689453125,-5.444999694824219,-5.202497482299805,-4.484996795654297,1.4899978637695455,4,0.04935254392114152,-1.1496605700761708,96.61000061035156,1.2063578564940691,95.4800033569336,2.756727220240533,95.37000274658205,0.04935254392114152 10598,2022-03-28,98.5500030517578,98.55999755859376,97.5,98.11000061035156,803400.0,0.004894497383779672,3.608770649505516,0.37607105129307444,71.89606987027821,66.17510708447304,-2.946343000094643,-4.613562078130101,-4.675357058768299,-5.456168966019362,10.285241210137986,1.0599975585937642,2.56530891272331,4.067503738403303,-0.3209566646836777,8.455964141490284,1.8732735368598128,6.261733939946794,-3.260804443359362,99.74373019288632,36.707772627363106,2.1942302015434936,3,-2.6750030517577983,-5.7000045776367045,-5.855001449584947,-4.985000610351548,3.009994506835966,0,0.04140024429545042,1.1920043945312728,98.06999969482422,-1.1496605700761708,96.61000061035156,1.2063578564940691,95.4800033569336,0.04140024429545042 10599,2022-03-29,99.18000030517578,99.1999969482422,97.9000015258789,98.9800033569336,1360300.0,0.0063926659960336085,9.833736012206364,0.4545359966708428,84.1996110751583,67.77071516063889,-3.1925029777986964,-4.707569852766937,-5.320282106614741,-5.999300065331454,9.79662890037968,1.2999954223632955,2.636628434660267,4.204000854492193,0.05115349079650855,8.356848218187878,2.127577172644351,6.2804245363400355,-3.236641906738285,99.5585728817895,31.356553615971336,2.076423681847842,3,-2.3600006103515625,-6.010002136230469,-6.48499870300293,-5.614997863769531,1.8899993896484375,1,0.029340552770324768,3.608770649505516,98.5500030517578,1.1920043945312728,98.06999969482422,-1.1496605700761708,96.61000061035156,0.029340552770324768 10600,2022-03-30,100.29000091552734,100.3000030517578,99.18000030517578,99.5,1052500.0,0.011191778654326523,1.765421168137654,3.950064850843061,84.44219892188886,69.62887054211193,-3.8112949818959834,-5.326713651333577,-6.417145675758036,-7.012702943152931,9.435989300882413,1.120002746582017,2.758593570682166,4.829001235961911,0.5686267862250816,9.08937568569874,2.6988140110935035,6.959188460830319,-3.6953148071289093,99.7929165126575,27.060843791485567,2.130187224868415,3,-2.9199981689453267,-6.569999694824219,-7.604999542236328,-6.724998474121094,0.37000274658203125,2,0.02482797727628716,9.833736012206364,99.18000030517578,3.608770649505516,98.5500030517578,1.1920043945312728,98.06999969482422,0.02482797727628716 10601,2022-03-31,99.80999755859376,101.19000244140624,99.77999877929688,100.20999908447266,1566500.0,-0.004786153679845695,-5.130462906141613,-0.5063304586322939,79.8994913224238,71.54550215271054,-3.018516375685806,-4.497642342080098,-5.937694029583312,-6.456274615928649,10.34231079962466,1.4100036621093608,2.691901783313469,3.9809978485107536,-0.4522596992192831,8.41425539624079,1.7643690746457281,6.197626622375779,-2.474248061523454,68.98868621961381,-6.844397208798398,2.216628773865019,3,-1.8849945068359517,-5.6449966430664205,-7.5724964141845845,-6.334995269775405,2.1300048828124716,3,0.0024046237755204203,1.765421168137654,100.29000091552734,9.833736012206364,99.18000030517578,3.608770649505516,98.5500030517578,0.0024046237755204203 10602,2022-04-01,101.12999725341795,101.18000030517578,99.29000091552734,99.75,1395300.0,0.013225125008637262,1.5540474361684031,-3.44997997291584,82.8418314646195,72.74124321670459,-3.71839574009374,-5.590777343054938,-7.263550548292855,-7.6607407071089995,11.6840844321946,1.8899993896484375,2.697921984202708,4.974997711181629,-0.005903024088524944,9.955898446451783,2.484547343546552,7.465448078816706,-3.0233971674804536,98.37384421985874,17.735989288747817,2.490450367635079,4,-3.204994201660142,-6.194995880126939,-9.83499717712401,-8.15999603271483,-0.46999359130857954,4,-0.013843507707966829,-5.130462906141613,99.80999755859376,1.765421168137654,100.29000091552734,9.833736012206364,99.18000030517578,-0.013843507707966829 10603,2022-04-04,100.48999786376952,100.76000213623048,99.16999816894531,100.51000213623048,1102200.0,-0.006328482221201748,5.115349628803383,-0.014495878460206836,76.76952505966095,73.75146345856609,-2.6010035898326294,-4.79992864206379,-6.647281711288187,-6.9211688273559275,12.607358808791872,1.959999084472642,2.680810449867778,4.082998275756822,-1.2455666336062592,9.411563185119903,1.4187158210752813,6.747280730438362,-1.766717306738272,78.7232710382234,-1.1909364571900483,2.664282454681537,4,-2.559997558593736,-5.554996490478501,-9.332498550415025,-7.519996643066392,1.260002136230483,0,-0.009254655437813009,1.5540474361684031,101.12999725341795,-5.130462906141613,99.80999755859376,1.765421168137654,100.29000091552734,-0.009254655437813009 10604,2022-04-05,101.7300033569336,102.69000244140624,100.5500030517578,100.5500030517578,1583300.0,0.012339591198370803,-2.6271166715157697,-58.98741418755992,79.10206074617354,75.55483258287764,-3.1781887052420217,-5.7246337165952355,-7.837135504595295,-8.06695243142957,13.68638292458433,2.2000045776367188,2.8743081182893775,4.936503601074222,-0.7652540869318898,10.638261289080333,2.085624757071173,7.78738244507727,-2.5600051879882812,72.72733183924568,-6.117113593841424,2.850878844003052,4,-2.6500015258789062,-6.045001983642578,-10.665002822875977,-8.760002136230469,-0.910003662109375,1,-0.001671147082767166,5.115349628803383,100.48999786376952,1.5540474361684031,101.12999725341795,-5.130462906141613,99.80999755859376,-0.001671147082767166 10605,2022-04-06,103.97000122070312,104.45999908447266,102.0199966430664,102.25,1353800.0,0.022019048361870075,-1.238526202325207,1.4576277761613634,80.75189143081033,77.93715436064727,-4.567559168944513,-7.451169778360054,-9.987668356741722,-10.17319895498781,15.695129941976704,2.7299957275390625,2.9202327919647217,6.608001327514643,0.4201428316569178,12.795859823372368,3.514072079585773,9.701930575443512,-4.8000030517578125,90.73728206111879,11.97840028540108,3.093929247928865,4,-3.3700027465820312,-7.200000762939453,-12.970001220703125,-11.0,-1.8800048828125,2,-0.027892675693279134,-2.6271166715157697,101.7300033569336,5.115349628803383,100.48999786376952,1.5540474361684031,101.12999725341795,-0.027892675693279134 10606,2022-04-07,103.80999755859376,104.38999938964844,102.93000030517578,104.0,1552000.0,-0.0015389406581780563,2.0103036023281424,-0.11046645730202684,86.96355620022764,80.76291512124901,-3.6641556925679595,-6.834286393449659,-9.717582114981113,-9.874386008386224,17.77648416563813,1.4599990844726562,3.1248906625110777,5.935497665405293,-0.6138115432206774,12.484806874031264,2.660843061092308,9.210152269718279,-3.5819992065429886,87.71263868837922,4.842891876151143,3.274654604312984,4,-2.829998016357436,-6.11999893188478,-12.809997558593764,-10.83999633789064,-1.040000915527358,3,-0.0303438394236204,-1.238526202325207,103.97000122070312,-2.6271166715157697,101.7300033569336,5.115349628803383,100.48999786376952,-0.0303438394236204 10607,2022-04-08,104.48999786376952,105.16999816894531,103.79000091552734,104.23999786376952,1382900.0,0.006550431761564557,-1.4000079611496494,-1.3157725666560574,86.5945018819383,82.39607423365568,-3.7299539698326782,-7.037919230339114,-10.30956643432367,-10.438954557624683,19.77142904630749,1.3799972534179688,3.4952947838821586,6.083998107910148,-0.8098230706587088,12.977819286479004,2.6370875186257194,9.530908697194576,-3.415599365234371,88.6666615804034,5.049773314948624,3.4469105892844247,4,-2.9549980163574077,-6.0049972534179545,-13.164999008178697,-11.559997558593736,-1.0400009155273153,4,-0.024404205900050657,2.0103036023281424,103.80999755859376,-1.238526202325207,103.97000122070312,-2.6271166715157697,101.7300033569336,-0.024404205900050657 10608,2022-04-11,103.66000366210938,105.43000030517578,103.52999877929688,104.75,1216500.0,-0.007943288531235826,-1.8148043493003594,-4.3599853515625,83.13349120668236,82.2776164704917,-2.345536374823425,-5.723220743486365,-9.446453488297934,-9.490955911578396,21.814486933028174,1.9000015258789062,3.8765283583724397,4.760003662109369,-2.1540035815787775,11.674010905797516,1.3030000402652888,8.21700728395345,-1.76648522949219,63.72955657246141,-20.918563962036664,3.4570036218440756,4,-1.3600044250488281,-4.935005187988281,-11.897504806518555,-10.730003356933594,-1.7100067138671733,0,-0.028940766872619594,-1.4000079611496494,104.48999786376952,2.0103036023281424,103.80999755859376,-1.238526202325207,103.97000122070312,-0.028940766872619594 10609,2022-04-12,104.41000366210938,104.62999725341795,102.7300033569336,103.31999969482422,1262400.0,0.0072351917181547876,1.4836665187320448,-1.0000069994680405,83.95436984399507,82.2234132396146,-2.543073611522047,-6.00783406365224,-10.169088703910305,-10.127611214791045,23.733399193293025,1.8999938964843608,4.172322848894453,5.019003295898443,-2.000203262712148,12.038209854509034,1.5094000165931476,8.528606575203739,-1.8091888549804764,70.08810710673981,-17.722673520410723,3.5096032793052947,4,-2.110004425048828,-5.685005187988281,-12.390005111694336,-11.480003356933594,-1.5400009155273295,1,-0.02547652110728449,-1.8148043493003594,103.66000366210938,-1.4000079611496494,104.48999786376952,2.0103036023281424,103.80999755859376,-0.02547652110728449 10610,2022-04-13,103.1999969482422,104.73999786376952,103.05999755859376,104.4800033569336,1132900.0,-0.011588992160013523,-1.1538393822167259,-1.174313531976833,74.90548324071983,81.6685234527586,-0.9799237887052072,-4.343179322117535,-8.884606183691204,-8.79944715417345,26.03735635020088,1.6800003051757528,4.318461864948404,3.3789966583252067,-3.455678793535583,10.213672110185996,-0.03834106760518807,6.796334384255601,2.2300033569335795,17.40718972347705,-68.06150439784513,3.417337725930397,4,-0.8999977111816548,-4.474998474121108,-11.09749794006349,-10.26999664306642,0.3500061035155966,2,-0.02306198957168204,1.4836665187320448,104.41000366210938,-1.8148043493003594,103.66000366210938,-1.4000079611496494,104.48999786376952,-0.02306198957168204 10611,2022-04-14,103.19000244140624,104.11000061035156,103.1500015258789,103.62999725341795,960600.0,-9.684599933634797e-05,-2.6923280073948934,0.34374422582895126,71.7317485617175,80.4340697968806,-0.4917694559885888,-3.9530446333322544,-8.82966485249409,-8.676381039691861,27.716219888184913,0.9599990844726562,4.317426797620669,2.9990020751952926,-3.7170268884038506,9.715031038794436,-0.359012406604279,6.357016556994864,2.1925978088379026,17.03702238523347,-63.98325191543242,3.3580144817995747,4,-0.8900032043456889,-4.465003967285142,-10.702503204345689,-10.260002136230455,1.8299942016601705,3,-0.010660006565463731,-1.1538393822167259,103.1999969482422,1.4836665187320448,104.41000366210938,-1.8148043493003594,103.66000366210938,-0.010660006565463731 10612,2022-04-18,102.83999633789062,104.01000213623048,102.19000244140624,103.43000030517578,889300.0,-0.0033918605992315776,1.0799905831883743,1.3409339182604776,68.4119738832607,79.5054529995028,0.14115247975163925,-3.1203494173177972,-8.423990004057714,-8.23015782037703,29.273176388175898,1.8199996948242472,4.232126283684451,2.2409961700439425,-4.042913862513984,8.52490620260187,-0.900958846235028,5.382951186322913,2.4961518585205056,20.06155324214195,-56.17002372358128,3.141955016278966,4,0.15000534057617188,-3.5299949645996094,-10.352497100830078,-9.909996032714844,5.44000244140625,0,-0.0006806660571460066,-2.6923280073948934,103.19000244140624,-1.1538393822167259,103.1999969482422,1.4836665187320448,104.41000366210938,-0.0006806660571460066 10613,2022-04-19,104.5199966430664,104.81999969482422,103.1500015258789,103.41000366210938,1447200.0,0.016336059558539562,-1.0490809606500442,-1.8813313850490734,71.02358742196412,78.60784485236842,-1.013673970018047,-4.327574613164245,-9.993802129523345,-9.794892211038245,30.91421130032101,1.9800033569335938,4.290407818498096,3.479996490478513,-2.590642186477794,9.55063516743482,0.4446771520003665,6.515315828956659,0.6903057231445331,88.59302794449978,14.679629582055554,3.035319338478153,4,-0.7949981689453125,-5.209995269775391,-12.03249740600586,-11.589996337890625,1.290000915527358,1,-0.010237272571661404,1.0799905831883743,102.83999633789062,-2.6923280073948934,103.19000244140624,-1.1538393822167259,103.1999969482422,-0.010237272571661404 10614,2022-04-20,105.4000015258789,105.95999908447266,104.76000213623048,105.47000122070312,1085500.0,0.008419488242213502,1.2857184377838058,-0.06306318690760127,70.4891493878751,77.46754018093118,-1.473273124628662,-4.656363556985724,-10.753700350151206,-10.548394014421348,32.91000348992677,1.44000244140625,4.2051799173561335,3.858501434326172,-1.8884575575802245,9.605460426232568,0.9850219383729808,6.731980930279363,-3.2099990844726705,85.14594012640121,13.906893626778,2.8734794959531964,4,-1.3250007629394531,-5.825000762939453,-13.330001831054688,-12.470001220703125,0.0,2,-0.03273249077505591,-1.0490809606500442,104.5199966430664,1.0799905831883743,102.83999633789062,-2.6923280073948934,103.19000244140624,-0.03273249077505591 10615,2022-04-21,105.76000213623048,106.81999969482422,104.79000091552734,105.20999908447266,1140700.0,0.0034155655136607344,-1.9208628355013997,-7.85722070844707,74.08906057238322,76.03704066672624,-1.7351270605860236,-4.4340609729287195,-10.978875240307374,-10.754243740832024,35.1099406256937,2.029998779296875,4.288673197357696,3.704502105712905,-1.5800513923633872,8.989055603789197,1.0622253566747588,6.346778854751051,-3.4945997619629168,77.10587068251027,5.351575109431963,2.6422767490381442,4,-1.2550010681152486,-5.755001068115249,-13.230003356933608,-12.830001831054702,0.769996643066392,3,-0.027326014856975944,1.2857184377838058,105.4000015258789,-1.0490809606500442,104.5199966430664,1.0799905831883743,102.83999633789062,-0.027326014856975944 10616,2022-04-22,103.9800033569336,105.79000091552734,103.79000091552734,105.79000091552734,1515600.0,-0.01683054787578442,1.2099477322542573,-3.2908863920099023,61.12413447255988,73.20699984346199,0.07992841552037078,-2.1856704863825627,-9.077118930509954,-8.849956344881349,36.635325046034325,2.0,4.1804201538594725,1.5560031890869084,-3.122847413038045,6.234853791211862,-0.7834221119755682,3.895428490149385,-1.5324170898437615,38.66094983546552,-28.498195190696613,2.339425301062476,4,0.5249977111816406,-3.3500022888183594,-11.230003356933594,-11.050003051757812,1.089996337890625,4,-0.004135413457333037,-1.9208628355013997,105.76000213623048,1.2857184377838058,105.4000015258789,-1.0490809606500442,104.5199966430664,-0.004135413457333037 10617,2022-04-25,102.91000366210938,104.38999938964844,101.5,104.20999908447266,1387400.0,-0.01029043720215339,2.4819352970645143,0.7182304838981622,59.13898564880048,70.54094367036399,1.0082664922726678,-0.7741702635392755,-7.820492851493242,-7.603785216376195,37.19778883367028,2.8899993896484375,3.8104464786783865,0.2440032958984375,-3.9635813694902,4.451587961287075,-1.8597890367958883,2.3477956285927633,3.9099960327148438,26.503829755500835,-37.573528071558385,2.1037923326943204,4,1.2499961853027344,-2.2800025939941406,-9.970003128051758,-9.980003356933594,1.7599945068359375,0,0.020503283508616965,1.2099477322542573,103.9800033569336,-1.9208628355013997,105.76000213623048,1.2857184377838058,105.4000015258789,0.020503283508616965 10618,2022-04-26,102.62999725341795,103.9800033569336,102.12000274658205,102.43000030517578,1322800.0,-0.0027208861988847755,-3.5366307523401366,-0.15384434806593075,53.664466073463224,67.17539880697156,1.2592221136447108,-0.18216850440660437,-7.3277979386003835,-7.1594224319625965,37.59126779724667,1.8600006103515483,3.368531119977078,-0.24000282287599362,-3.976605448122129,3.4965998023701417,-2.1083041354990684,1.6282984897470811,4.083602447509776,21.240551094717524,-40.018297662408166,1.8683013126230708,4,1.5300025939941548,-1.8899955749511577,-9.689996719360337,-9.699996948242173,2.230003356933608,1,0.055052145348184256,2.4819352970645143,102.91000366210938,1.2099477322542573,103.9800033569336,-1.9208628355013997,105.76000213623048,0.055052145348184256 10619,2022-04-27,102.08999633789062,103.66999816894531,101.66999816894531,102.61000061035156,1136400.0,-0.005261628471000868,-1.941175150624376,-2.6000610360877716,41.11530318501466,63.420934356337646,1.6042226180247354,0.6187433404527098,-6.526062226107712,-6.475537587267553,37.62988784629333,2.0,2.859369633794998,-0.9255035400390597,-4.262358339516652,2.4113512594385327,-2.593930939777863,0.7429238596997436,4.519331369018545,11.090157363441717,-44.521484798440284,1.6684273997387973,4,2.0700035095214844,-1.3499946594238281,-9.10999870300293,-9.159996032714844,2.0900039672851562,2,0.03643844993774836,-3.5366307523401366,102.62999725341795,2.4819352970645143,102.91000366210938,1.2099477322542573,103.9800033569336,0.03643844993774836 10620,2022-04-28,102.77999877929688,103.43000030517578,101.73999786376952,102.4000015258789,1323900.0,0.006758766442918951,1.0119073028733008,-0.7307579447753748,45.3645485684776,60.491245468199885,0.9480787580792196,0.1315970562404516,-6.917382032702335,-7.052907399873277,37.22827424447982,1.6900024414062642,2.436248623321177,-0.36000099182129475,-3.444988801440047,2.7249868177974577,-1.902494896630671,1.1824929129880815,3.727142373474109,29.83679501475194,-20.817292182238564,1.5424939048093755,4,1.3800010681152344,-2.0349998474121094,-9.80000114440918,-9.849998474121094,1.5299987792968892,3,0.02549136775344829,-1.941175150624376,102.08999633789062,-3.5366307523401366,102.62999725341795,2.4819352970645143,102.91000366210938,0.02549136775344829 10621,2022-04-29,100.0500030517578,102.61000061035156,99.9000015258789,102.1500015258789,2017900.0,-0.0265615466040362,-1.258331134585613,-5.52635171763009,33.13073327346548,56.57110762266708,3.5602200633671544,3.036160861418594,-3.9213606523151867,-4.2424146222691945,36.144871303873536,2.8799972534179688,1.8230971316374678,-3.101996994018563,-6.133854036180594,-0.07013995185653243,-4.6179255150995715,-1.586068472937555,6.356995277957765,3.340792811713274,-40.74912334851675,1.5159285210810136,4,3.309997558593764,1.0949974060058736,-6.777503967285142,-7.120002746582017,5.5499954223632955,4,0.06476757151308488,1.0119073028733008,102.77999877929688,-1.941175150624376,102.08999633789062,-3.5366307523401366,102.62999725341795,0.06476757151308488 10622,2022-05-02,99.7300033569336,102.6999969482422,98.45999908447266,100.41000366210938,2252000.0,-0.0031983976518087376,-1.633531807616588,0.323809904414514,34.466422566573215,52.50920041651253,3.791378100230503,3.4213111975733455,-3.3422729868527483,-3.8442387173583654,35.639589464177654,4.2399978637695455,1.4065252554553354,-3.351996994018549,-6.634688868881895,-0.06930511915520299,-4.993342931450229,-1.710651056586869,6.416715100628508,23.007305968890893,-17.830050028287996,1.6413459374316763,5,2.9099960327148438,2.0499954223632812,-6.122501373291016,-6.8000030517578125,3.219993591308608,0,0.05354453181735863,-1.258331134585613,100.0500030517578,1.0119073028733008,102.77999877929688,-1.941175150624376,102.08999633789062,0.05354453181735863 10623,2022-05-03,99.55999755859376,102.02999877929688,99.41999816894531,100.4000015258789,1886000.0,-0.0017046605095497602,-3.6607039461584048,1.2352993975024755,29.90887726116003,48.00028129132197,3.5579769347081935,3.708192285365598,-2.9294780189514853,-3.5997644162406175,35.20115880008608,2.6100006103515625,1.0544622743804126,-3.4755027770995923,-6.9344072275558375,-0.01659832664334715,-5.204955002327708,-1.7460505518714768,6.125517736582978,21.11321818461408,-15.362174878595358,1.7294522252281201,5,3.0800018310546733,2.600002288818345,-5.422496795654311,-6.629997253417983,-0.04000091552735796,1,0.051325841057239696,-1.633531807616588,99.7300033569336,-1.258331134585613,100.0500030517578,1.0119073028733008,102.77999877929688,0.051325841057239696 10624,2022-05-04,101.55999755859376,101.72000122070312,99.26000213623048,99.26000213623048,1701300.0,0.020088389403815965,-1.1391338961405015,-2.738076856704345,43.62364943272023,44.615235609137194,1.0683364154999708,1.7863920935138964,-4.65167295400623,-5.51674219548633,34.054137395304416,2.459999084472642,0.8113575367929542,-1.4670024871825973,-4.9402214089409995,2.006216434575805,-3.2036119480617913,0.2696069736965967,3.691986763940733,62.374199451052434,22.51659114049238,1.736609460879198,5,0.5650024414062358,0.8000030517577983,-7.197498321533217,-8.629997253417983,-2.25,2,0.03249313835256751,-3.6607039461584048,99.55999755859376,-1.633531807616588,99.7300033569336,-1.258331134585613,100.0500030517578,0.03249313835256751 10625,2022-05-05,101.06999969482422,101.8499984741211,100.18000030517578,101.2300033569336,1290400.0,-0.004824713229112154,1.3857220708446867,-0.06956694807025691,42.0539741710481,42.49632890896922,0.9198240301846994,2.1586653716465207,-3.837090971473671,-4.956586232657685,32.27927280634295,1.6699981689453125,0.3430202008845811,-1.8120002746582031,-5.360774256810203,1.7367737074937963,-3.586387265734203,-0.037613283582203394,3.774465513426563,61.55664918262852,18.03526979506266,1.7743869910759973,5,0.3549995422363281,1.5699996948242188,-6.075000762939453,-7.900001525878906,-5.489997863769531,3,0.03077075907531457,-1.1391338961405015,101.55999755859376,-3.6607039461584048,99.55999755859376,-1.633531807616588,99.7300033569336,0.03077075907531457 10626,2022-05-06,100.66000366210938,101.13999938964844,99.5,100.51000213623048,1843400.0,-0.004056555198899803,1.9549725408793792,-0.9374880793437983,41.86570452855501,40.57707545116417,0.9044666100701733,2.4459784227972534,-3.111543809395613,-4.504130357496763,30.534464339128032,1.6399993896484375,-0.22725878928190468,-2.0644966125488224,-5.717916054086672,1.588922828989027,-3.8912063333177542,-0.23778689177989065,3.8013935787147233,51.886926558043534,5.175049602004748,1.8267097207689271,5,0.55999755859375,1.9799957275390625,-5.115001678466797,-6.94000244140625,-8.610000610351577,4,0.0362606175610376,1.3857220708446867,101.06999969482422,-1.1391338961405015,101.55999755859376,-3.6607039461584048,99.55999755859376,0.0362606175610376 10627,2022-05-09,101.94000244140624,102.56999969482422,99.72000122070312,100.16999816894531,1812000.0,0.012716061322563643,-1.1348317817363027,11.79990844819796,40.076951201834305,39.067351576538734,-0.5895994353470826,1.0173028494404122,-4.124568010718491,-5.728206625494039,28.155265454974366,2.8499984741210938,-0.8953013401229697,-0.656998062133809,-4.228046292602855,2.914050168335237,-2.442522177368332,1.128526053100714,2.161310910036775,80.96683631133433,37.91876439301974,1.7855241152345231,5,-0.8750038146972514,0.6999969482422017,-5.895000457763658,-7.775001525878892,-10.060005187988281,0,0.03590343285324704,1.9549725408793792,100.66000366210938,1.3857220708446867,101.06999969482422,-1.1391338961405015,101.55999755859376,0.03590343285324704 10628,2022-05-10,100.66000366210938,103.12999725341795,99.62999725341795,101.86000061035156,1402700.0,-0.012556393453419745,-1.1472328315734104,-0.677962741058118,32.31344282082597,38.08936709162888,0.42641011437945053,2.1724057658990574,-2.587931011916737,-4.434607818630681,25.58321958491613,3.5,-1.312816638885522,-1.786996841430664,-5.421504322845266,1.8475106399839376,-3.604250582137965,0.030256899276636773,3.1028308333154087,36.175795666025195,-1.483266678405947,1.8172537407073044,5,0.28499603271484375,1.9799957275390625,-4.230001449584961,-6.495002746582031,-9.450004577636719,1,0.02274978345738754,-1.1348317817363027,101.94000244140624,1.9549725408793792,100.66000366210938,1.3857220708446867,101.06999969482422,0.02274978345738754 10629,2022-05-11,101.75,103.2699966430664,100.81999969482422,100.81999969482422,1731500.0,0.01082849491590987,-4.268808912442472,-0.7750022252457307,35.8103223082351,37.02778639604638,-0.8011344137596126,0.9200840653970346,-3.3527184271983685,-5.526562404640387,23.572803852347768,2.6099929809570312,-1.6259397689206878,-0.5640003204345732,-4.089082158422627,2.961081517553481,-2.3265412394286074,1.198540598559461,1.6946643707676543,59.6817507553512,25.896588157106336,1.7625409189940293,5,-0.8850021362304688,0.8899993896484375,-5.317499160766602,-7.584999084472656,-11.379997253417955,2,-0.021916494908438278,-1.1472328315734104,100.66000366210938,-1.1348317817363027,101.94000244140624,1.9549725408793792,100.66000366210938,-0.021916494908438278 10630,2022-05-12,100.81999969482422,102.06999969482422,99.61000061035156,101.16000366210938,1359100.0,-0.009140052139319677,1.2777811136817194,-0.365595543778764,38.10239475685897,37.58019322753455,-0.19936328312574858,1.7524898382113747,-2.1428752803730617,-4.570896141528095,21.554020473552697,2.4599990844726562,-1.867811489775633,-1.3750007629394503,-4.934666265555961,2.1846647396770607,-3.1548335142476986,0.4048319883687981,2.4499969482421875,35.01328568161719,1.768667395836971,1.7798327513082544,5,0.0449981689453125,1.8199996948242188,-3.437498092651367,-5.904998779296875,-8.919998168945312,3,-0.01497720829995175,-4.268808912442472,101.75,-1.1472328315734104,100.66000366210938,-1.1348317817363027,101.94000244140624,-0.01497720829995175 10631,2022-05-13,102.08999633789062,102.83000183105469,100.04000091552734,102.20999908447266,1582000.0,0.012596673744401876,3.10291766474624,0.35294513631773816,46.95842884228995,38.968193924836406,-1.2846501317801113,0.41725075786632715,-3.1724644095800727,-5.807261881066637,19.265421970066598,2.7900009155273438,-1.8795587099794915,-0.05000381469726278,-3.578796185326695,3.4787885559321694,-1.8144000000119718,1.7143923706174462,1.1800003051757812,67.75951955607715,32.27168457452473,1.7643961853147156,5,-0.8249969482421875,0.5500030517578125,-3.404996871948242,-6.289997100830078,-8.71999359130858,4,-0.06376721265901109,1.2777811136817194,100.81999969482422,-4.268808912442472,101.75,-1.1472328315734104,100.66000366210938,-0.06376721265901109 10632,2022-05-16,102.7699966430664,103.19000244140624,101.55999755859376,102.33999633789062,1306600.0,0.006660792727674947,1.5669127674017775,-3.5832538622925805,50.504320944902375,41.256576556363335,-1.6629561433063742,-0.2827598816097918,-3.668832883423832,-6.424746384707049,17.68938449519835,1.6300048828124716,-1.9883618849987528,0.6334964752197294,-2.892510361117857,4.159503311557316,-1.1295069429490638,2.3964998933885227,-4.30999755859375,86.3387830060264,47.02260865027779,1.7630034181687966,5,-1.5049972534179688,-0.12999725341796875,-3.43499755859375,-6.969997406005859,-7.430000305175781,0,-0.10431053752527153,3.10291766474624,102.08999633789062,1.2777811136817194,100.81999969482422,-4.268808912442472,101.75,-0.10431053752527153 10633,2022-05-17,103.4499969482422,103.61000061035156,100.95999908447266,103.1500015258789,1302000.0,0.006616720126376263,7.548354150003076,0.6976632777985107,54.85021995746697,42.50397328133519,-1.9368072637319784,-1.103614931691851,-4.180593339408901,-7.038280625729257,15.736836053094185,2.6500015258789062,-1.6591323837431275,1.366996765136733,-2.0371002516760512,4.771093781949517,-0.33505174326965914,3.069045273543125,-4.895397796630874,95.99990844726598,50.91927578392374,1.7020485084063945,5,-1.8949966430664205,-0.8099975585937642,-3.4399967193603658,-7.294998168945327,-6.289993286132827,1,-0.11184146965816655,1.5669127674017775,102.7699966430664,3.10291766474624,102.08999633789062,1.2777811136817194,100.81999969482422,-0.11184146965816655 10634,2022-05-18,101.9499969482422,104.05999755859376,101.6999969482422,103.91999816894531,2096000.0,-0.014499758765101567,1.0977783203124736,-6.566770936649269,47.201609633932826,43.075932777211264,-0.419816227773822,0.13140419784915025,-2.4795699928232153,-5.477946231906586,13.188892733684455,2.3600006103515625,-1.3488181152208938,0.039496994018563214,-2.985398958872736,3.0643929469098623,-1.4729509824270934,1.5519449704642199,-3.193181738281268,52.584223429972546,5.3450359574302055,1.5124479764456502,5,-0.1699981689453267,0.6900024414062358,-1.4374980926513814,-5.664997100830092,-2.6699981689453267,2,-0.10534573992407281,7.548354150003076,103.4499969482422,1.5669127674017775,102.7699966430664,3.10291766474624,102.08999633789062,-0.10534573992407281 10635,2022-05-19,102.87000274658205,103.5500030517578,100.5999984741211,101.73999786376952,1909100.0,0.009024088532409769,1.3694763611851737,-0.573606184065825,60.829494707765534,45.18302057490133,-1.1819330863887245,-1.0711318114458095,-3.1385840921550283,-6.341714580745588,10.406725871367179,2.9500045776367045,-0.917652950169753,1.1040027618408317,-1.3731285366912545,3.581134060372918,-0.1345628874252185,2.342568411106882,-3.7949965957031395,70.39811428538904,16.878786320249084,1.2385656492660457,5,-1.0350036621093892,-0.23000335693360796,-2.357503890991225,-6.585002899169936,-3.75,3,-0.12151258545985921,1.0977783203124736,101.9499969482422,7.548354150003076,103.4499969482422,1.5669127674017775,102.7699966430664,-0.12151258545985921 10636,2022-05-20,103.5500030517578,103.70999908447266,101.94000244140624,103.0999984741211,1756700.0,0.006610287615631982,3.597413921228672,0.3982324187101427,64.27503915910141,47.87169701459768,-1.5744454039410556,-1.881461932783452,-3.575258326650882,-6.980432275056998,8.253160730816026,1.7699966430664205,-0.7966593276586167,1.8055030822753793,-0.5970597371549218,4.20806590170568,0.6042216725602287,3.0067844919905298,-4.1758974164160065,85.26027046872203,26.72962600600949,1.201281409715151,5,-1.715003967285142,-0.9100036621093608,-3.037504196166978,-7.265003204345689,-4.240005493164034,4,-0.1125060471514987,1.3694763611851737,102.87000274658205,1.0977783203124736,101.9499969482422,7.548354150003076,103.4499969482422,-0.1125060471514987 10637,2022-05-23,105.0199966430664,105.58999633789062,103.58000183105469,105.0,1232700.0,0.014195978251916097,2.4655196227383045,0.04443653256023062,68.59674607031208,51.90317515342947,-2.862632663864403,-3.3574113499082046,-4.789499011561134,-8.406882378487808,7.597871421950386,2.0399932861328267,-0.5576275726077711,3.16999702453613,0.3954381856966336,5.944555863375626,1.7827176051163747,4.557276443955885,-5.364737492329496,88.57715553421839,24.267785443715468,1.387279419419751,5,-2.4199981689453125,-2.3799972534179688,-4.507497787475586,-8.734996795654297,-4.379997253417969,0,-0.11093119661848239,3.597413921228672,103.5500030517578,1.3694763611851737,102.87000274658205,1.0977783203124736,101.9499969482422,-0.11093119661848239 10638,2022-05-24,108.27999877929688,108.38999938964844,104.87999725341795,105.47000122070312,1347400.0,0.03104172767506652,1.3168340266097367,140.52346432659292,71.07906720286257,55.821924586165856,-5.507209784869573,-6.505992050113235,-7.7480145681292925,-11.607135714201917,7.349960754239458,3.510002136230483,-0.17424321867879655,6.147499084472656,2.1552247927074006,10.139773376237912,4.1513619385900284,8.143636230355284,-8.14996065358767,98.58792557864396,32.62786950899117,1.9961371458826251,5,-4.279998779296875,-4.854999542236328,-7.129997253417969,-11.994998931884766,-5.6999969482421875,1,-0.1195050109649648,2.4655196227383045,105.0199966430664,3.597413921228672,103.5500030517578,1.3694763611851737,102.87000274658205,-0.1195050109649648 10639,2022-05-25,105.80999755859376,108.08999633789062,105.33000183105469,107.95999908447266,2489800.0,-0.022811241674814076,1.2904556433869503,-0.7651257629401109,63.225447450175885,58.61337488542329,-2.6828651639078203,-3.945285014729393,-5.025125034963409,-9.09034364179631,7.374412411441278,2.9499969482421875,0.11036664539592778,3.4914978027343864,-0.8258349544410493,7.808830559909822,1.3328314241466757,5.650164181322097,-4.853963306490641,66.88059656177819,0.34852170889683975,2.158666378587717,5,-1.5949974060058736,-2.3849983215332173,-4.2924976348877095,-9.524997711181655,-6.949996948242202,2,-0.08175025135686576,1.3168340266097367,108.27999877929688,2.4655196227383045,105.0199966430664,3.597413921228672,103.5500030517578,-0.08175025135686576 10640,2022-05-26,105.4000015258789,106.68000030517578,105.26000213623048,106.29000091552734,1822800.0,-0.0038748326450703807,-1.4273510961566396,0.41395291070066453,63.225447450175835,60.42082139741062,-1.7376014230877388,-3.508840953064947,-4.3621133184069265,-8.619817974991335,7.384014911084168,1.4199981689452983,0.6478620745115649,2.9505016326904325,-1.5795482389358568,7.480551504316722,0.6854766968772878,5.215526568503577,-3.7005707600212503,53.64342203937963,-14.132223234105652,2.265024935813142,5,-0.9050025939941406,-1.9750022888183594,-3.575000762939453,-8.85000228881836,-4.139999389648423,3,-0.058064541347083276,1.2904556433869503,105.80999755859376,1.3168340266097367,108.27999877929688,2.4655196227383045,105.0199966430664,-0.058064541347083276 10641,2022-05-27,106.52999877929688,106.9000015258789,104.8000030517578,105.08000183105469,1202400.0,0.010721036404734097,-1.0895564311037067,-1.62921117149862,62.91502300412001,61.79978829287924,-2.4267496048257584,-4.35159016350093,-5.259110790684929,-9.678268125032346,8.237847826341008,2.099998474121108,1.1259997507436594,3.7564990997314425,-0.9734678540488346,8.48646605351172,1.3915156228412968,6.121482576621588,-4.1615111510601395,61.330529013920085,-4.579206223728136,2.36498347689014,5,-2.0349998474121094,-3.104999542236328,-4.274997711181641,-9.549999237060547,-6.720001220703111,4,-0.06955783457828124,-1.4273510961566396,105.4000015258789,1.2904556433869503,105.80999755859376,1.3168340266097367,108.27999877929688,-0.06955783457828124 10642,2022-05-31,105.06999969482422,105.95999908447266,104.33999633789062,105.44000244140624,1899100.0,-0.013705051170585292,1.2978827017872312,-0.2551748450440303,62.28411882140873,62.62577705553943,-0.6774232752874667,-2.6045566405314275,-3.542489179149655,-8.172208945137058,8.298820031450868,2.19000244140625,1.6265196561166562,2.0295001983642607,-2.5783890200382302,6.6373894167667515,-0.2744444108369919,4.333444807565513,-2.09936089044632,18.0247606632482,-49.51267009882184,2.3039446092012486,5,-0.5750007629394531,-1.6450004577636719,-2.5024986267089844,-8.09000015258789,-5.559997558593736,1,-0.0548206162840047,-1.0895564311037067,106.52999877929688,-1.4273510961566396,105.4000015258789,1.2904556433869503,105.80999755859376,-0.0548206162840047 10643,2022-06-01,104.66999816894531,105.62000274658205,104.20999908447266,105.4499969482422,1553800.0,-0.0038070003525336737,1.5178403563983758,2.1080891601543557,58.45886181420517,63.876582853347465,-0.0962913750327914,-1.8994854863962445,-2.9181047495927857,-7.718265731542658,8.332605924266026,1.4100036621093892,1.9125465567943252,1.3739986419677734,-2.981054596097934,5.729051880033481,-0.8035279770650732,3.55152526100062,-1.1574233060403571,11.855654899431531,-54.334261489638024,2.1775266190328524,6,-0.17499923706054688,-1.2449989318847656,-2.2749977111816406,-7.689998626708984,-4.099998474121094,2,-0.03850194754749259,1.2978827017872312,105.06999969482422,-1.0895564311037067,106.52999877929688,-1.4273510961566396,105.4000015258789,-0.03850194754749259 10644,2022-06-02,104.86000061035156,105.26000213623048,102.76000213623048,105.19000244140624,1084400.0,0.001815252170918935,9.638270242191423,0.42307993270469646,62.227608161237036,64.03192879262208,0.18986642679720944,-1.928456811250257,-2.8662518259154695,-7.866405761285051,7.966858721950465,2.5,2.116417046136533,1.39900093078613,-2.929088884966916,5.727090746539176,-0.7650439770904001,3.56304583866266,3.529998779296875,50.724608302404015,-18.607178814474402,2.164044907876524,6,0.30500030517578125,-1.4350013732910156,-2.4099998474121094,-7.880001068115234,-4.400001525878906,3,-0.021743264982126975,1.5178403563983758,104.66999816894531,1.2978827017872312,105.06999969482422,-1.0895564311037067,106.52999877929688,-0.021743264982126975 10645,2022-06-03,104.18000030517578,105.0,103.97000122070312,104.66999816894531,834700.0,-0.006484839797994968,-1.26374345001048,1.4848337725991299,56.559962106862294,63.17469800903996,1.2015918907856644,-1.0577480526125669,-1.9508574759066732,-7.143122440453823,7.6658152965334,1.029998779296875,2.1926558929249325,0.5635005950927763,-3.624079856561039,4.751081046746592,-1.5302896307341314,2.657290820919684,4.097399139404303,34.299477736538684,-33.77582650851951,2.093790225826908,6,1.3950004577636719,-0.7550010681152344,-1.7299995422363281,-7.200000762939453,-4.050003051757827,4,-0.05106546054175731,9.638270242191423,104.86000061035156,1.5178403563983758,104.66999816894531,1.2978827017872312,105.06999969482422,-0.05106546054175731 10646,2022-06-06,104.30999755859376,104.9800033569336,104.16999816894531,104.56999969482422,778000.0,0.0012478139089766582,-2.0000141284844375,0.5306189178668452,55.00650582101083,61.66467131467315,1.3306713187718628,-0.9489284196870642,-1.8755255520696323,-7.203413208587818,6.987570482316993,0.8100051879882812,2.541201187691584,0.5109981536865433,-3.445851744310758,4.467848051683845,-1.4674267953121074,2.489423102685194,3.8570539398193233,48.43740314236008,-16.611904708810286,1.9784249489986498,6,1.265003204345689,-0.8849983215332173,-1.8574981689453267,-7.329998016357436,-4.199996948242202,0,-0.029239722881308827,-1.26374345001048,104.18000030517578,9.638270242191423,104.86000061035156,1.5178403563983758,104.66999816894531,-0.029239722881308827 10647,2022-06-07,105.5999984741211,105.69000244140624,103.37000274658205,104.22000122070312,1234300.0,0.012366992097787133,1.9743486915143007,-5.307638134922089,56.72295751442973,60.06954801595839,0.1470608076577946,-2.056089413003363,-2.988041259450597,-8.421566145092271,7.20954052672724,2.3199996948241903,2.653167383491521,1.6179992675781278,-2.3153156511404376,5.551314186296693,-0.34865819178115487,3.5846567269374106,2.4589120370483357,96.9281925627737,34.31531730770191,1.9666574593592805,6,-0.17499923706054688,-2.174999237060547,-3.3474979400634766,-8.619998931884766,-4.849998474121094,1,-0.054829554916577594,-2.0000141284844375,104.30999755859376,-1.26374345001048,104.18000030517578,9.638270242191423,104.86000061035156,-0.054829554916577594 10648,2022-06-08,102.9499969482422,105.19000244140624,102.87000274658205,105.19000244140624,1097700.0,-0.025094711781916468,1.0714232191878812,-1.6231956169593833,52.91715296268896,58.92418196179318,2.1920043882974056,0.8161115758245501,-0.203162724521448,-5.739624979130099,7.73198389911798,2.7299957275390483,2.6017689997254365,-1.1465019226074133,-4.795705454684608,2.5027016094697814,-2.9711036886460107,0.678099843431184,5.002935395428452,6.484463898385913,-55.025958808874044,1.8246017660385956,6,1.8800048828124858,0.8750038146972514,-0.7399978637695455,-5.969997406005874,-4.1399993896484375,2,-0.03341422937332539,1.9743486915143007,105.5999984741211,-2.0000141284844375,104.30999755859376,-1.26374345001048,104.18000030517578,-0.03341422937332539 10649,2022-06-09,99.5199966430664,103.08000183105469,99.45999908447266,102.68000030517578,1206400.0,-0.03331714819671361,-1.2073195694042558,1.4107124610867952,41.475808793724354,56.50755544440968,5.180748548348461,4.290453390776591,3.304328756480558,-2.2808599170886765,8.769519462973875,3.6200027465820312,2.2459447762093703,-4.465002059936523,-8.528807132691298,-0.40119698718174845,-6.496904596313911,-2.433099523559136,8.32907709645545,0.963042155137472,-56.96843842037248,2.0319025363773884,6,3.660003662109375,4.305004119873047,2.880002975463867,-2.539997100830078,-0.4499969482421875,3,0.010550674107473013,1.0714232191878812,102.9499969482422,1.9743486915143007,105.5999984741211,-2.0000141284844375,104.30999755859376,0.010550674107473013 10650,2022-06-10,99.30999755859376,100.18000030517578,98.0199966430664,98.62999725341795,1712800.0,-0.002110119489109441,-1.2736862393941462,-0.21518972060997354,38.946801062865035,53.84441967315912,4.95735195441317,4.618309743508078,3.5551923971527373,-2.0353608997016437,9.650027509180095,2.160003662109375,1.5171903933908482,-4.599501037597648,-8.9564275758881,-0.24257449930719588,-6.777964306742874,-2.421037768452422,8.203513194726128,16.818773667766695,-36.100276578321385,2.178463269145229,6,2.680000305175767,3.8950004577636577,2.932502746582017,-2.329998016357436,-3.1800003051758097,4,0.011579916968585069,-1.2073195694042558,99.5199966430664,1.0714232191878812,102.9499969482422,1.9743486915143007,105.5999984741211,0.011579916968585069 10651,2022-06-13,95.58000183105469,98.58000183105469,95.12999725341795,98.4499969482422,1611800.0,-0.0375591160934059,1.2044723294723385,-4.220579160542429,27.985081398613545,50.03341551507077,7.789940387941812,8.25903130075784,7.299026653624054,1.7046539271138812,11.336666321155043,4.18000030517581,0.946264539081028,-8.003997039794925,-13.70015028569675,-2.307843793893099,-10.852073662745838,-5.155920416844012,11.363898075649999,4.261404891624494,-42.323462248577044,2.8480766229509142,6,4.829998016357408,6.179996490478516,6.452497482299805,1.3999977111816406,0.6500015258789062,0,0.047604052471203584,-1.2736862393941462,99.30999755859376,-1.2073195694042558,99.5199966430664,1.0714232191878812,102.9499969482422,0.047604052471203584 10652,2022-06-14,92.0500030517578,95.9499969482422,91.16000366210938,95.45999908447266,1611300.0,-0.03693239915956947,1.1822333834429586,1.18815394921526,12.62090714977515,44.940309441245205,10.369267128265193,11.53620401294792,10.7595763421009,5.214027785431483,13.377213593556354,4.789993286132827,0.2603645861904198,-10.997996139526379,-18.68590620187193,-3.310086077180827,-14.841951170699161,-7.154041108353596,13.948784642683947,6.343545738305669,-32.272688702801794,3.8439550311727775,6,6.375000000000014,7.724998474121108,9.879997253417983,4.92999649047853,5.809997558593764,1,0.08756107866788221,1.2044723294723385,95.58000183105469,-1.2736862393941462,99.30999755859376,-1.2073195694042558,99.5199966430664,0.08756107866788221 10653,2022-06-15,91.87999725341795,93.31999969482422,90.7300033569336,92.66999816894531,1720700.0,-0.0018468853091102577,1.4784606904406423,0.23167209226879984,14.116426706895552,39.59462261298505,9.537150802667568,11.378344806313905,10.877357927410415,5.357101216378581,15.445402971433358,2.589996337890625,-0.5816575502234684,-10.589501953125009,-19.75021022030218,-1.4287936859478378,-15.169856086713594,-6.009147819536423,12.634912037790556,9.311692619996068,-24.666439668189156,4.580354133588585,6,6.330005645751967,7.680004119873061,9.972501754760756,5.100002288818374,7.080001831054702,2,0.09653899664490995,1.1822333834429586,92.0500030517578,1.2044723294723385,95.58000183105469,-1.2736862393941462,99.30999755859376,0.09653899664490995 10654,2022-06-16,91.20999908447266,91.55999755859376,89.4000015258789,90.76000213623048,2024000.0,-0.007292100445947414,2.7565347769550574,-0.5696157300549226,13.92983283595521,34.857941582884266,9.015331945065569,11.807869845234706,11.446294496673147,6.025696494920112,17.897909619672646,2.4799957275390483,-1.4028112427768349,-10.722500228881842,-21.1789494449538,-0.2660510128098821,-15.950724836917814,-5.494275620845869,11.650721494622871,16.79033175838455,-14.093020493073912,5.228224608035979,6,6.335002899169922,7.685001373291016,10.582500457763672,6.540000915527344,9.44000244140625,3,0.08332418101531269,1.4784606904406423,91.87999725341795,1.1822333834429586,92.0500030517578,1.2044723294723385,95.58000183105469,0.08332418101531269 10655,2022-06-17,90.37000274658205,91.69000244140624,89.20999908447266,91.6500015258789,2633700.0,-0.009209476442518794,2.6470621234391154,-2.8444610220067723,8.307537866485589,29.669167365714795,8.594135819133768,12.293685515032266,12.101171858392178,6.865458634919605,19.937427174374427,2.4800033569335795,-2.2046443830331697,-10.937496566772452,-22.58451771436019,0.7095245808152839,-16.76100714056632,-5.113985992978584,10.606217165063157,12.379971420312899,-14.046758001162765,5.823510573793869,6,7.079998016357408,8.429996490478501,11.382495880126939,7.3799972534179545,10.09999847412108,4,0.09627084966057753,2.7565347769550574,91.20999908447266,1.4784606904406423,91.87999725341795,1.1822333834429586,92.0500030517578,0.09627084966057753 10656,2022-06-21,91.9000015258789,92.47000122070312,90.18000030517578,90.4499969482422,1752300.0,0.016930383233331625,-1.301510928448471,-1.1328171566173155,16.143958263871127,25.160389671208282,5.720193458109037,10.378245263316629,10.405174255577549,5.354339113807072,22.01567108858094,2.2900009155273438,-3.1412052987060974,-8.824997711181638,-21.1456119942751,3.4956165719118246,-14.985304852728376,-2.6646905696348995,7.1936230534186905,39.91102810085738,11.908386532552996,6.160307141546731,6,5.299999237060547,6.899997711181641,9.852497100830078,5.849998474121094,11.099998474121094,1,0.046028244366763005,2.6470621234391154,90.37000274658205,2.7565347769550574,91.20999908447266,1.4784606904406423,91.87999725341795,0.046028244366763005 10657,2022-06-22,93.37000274658205,94.29000091552734,91.58000183105469,91.61000061035156,2061400.0,0.01599566046023604,-1.9780214712996382,1.2137907447844263,22.46589358926265,21.776916407494245,2.6070908406566815,8.422532774854474,8.760911421645702,3.895989653909382,23.71129870405402,2.7099990844726562,-3.958763690799742,-6.772496795654277,-19.337285945066043,5.792292353757489,-13.054891370360153,-0.49010222094840117,4.1422417535435585,81.88980635161911,49.70302933072888,6.28239457470588,6,2.7749977111816264,5.429996490478501,8.582496643066392,4.579998016357408,10.439994812011719,2,0.030630829240885227,-1.301510928448471,91.9000015258789,2.6470621234391154,90.37000274658205,2.7565347769550574,91.20999908447266,0.030630829240885227 10658,2022-06-23,95.33999633789062,95.5,93.6999969482422,93.8000030517578,1248700.0,0.0210987847634041,-1.0689624933133566,0.8749951232622568,28.65468725623556,20.352347347773268,-0.6212320869519345,5.727028558498461,6.662712105374794,1.92590950849592,24.00164273429392,2.1299972534179545,-4.7892795976553515,-4.155503082275388,-16.280936207813298,7.969930043262522,-10.218219645044343,1.9072134804935672,0.8438888957305011,97.45622195834036,64.82127662282227,6.062716562768954,6,-0.6449966430664062,3.460002899169922,6.6125030517578125,3.5300025939941406,8.550003051757812,3,0.026431763889835924,-1.9780214712996382,93.37000274658205,-1.301510928448471,91.9000015258789,2.6470621234391154,90.37000274658205,0.026431763889835924 10659,2022-06-24,97.16000366210938,97.5500030517578,95.41000366210938,95.41000366210938,1808300.0,0.019089651711004185,-1.4457135881696266,1.1363685905375174,35.02560111602702,19.916658464791265,-3.141580129690354,3.400082568943219,4.708825935168846,0.10889342587010731,23.959099967685592,2.2100067138671733,-5.804463618575582,-1.9029960632324219,-13.692506514782266,9.886514388317423,-7.797751289007351,3.9917591625425075,-7.950004577636719,95.3237505500207,60.30104979772361,5.894755225774924,6,-3.265003204345703,1.6399955749511719,4.937496185302734,2.1499977111816406,6.489997863769531,4,0.01852609463275723,-1.0689624933133566,95.33999633789062,-1.9780214712996382,93.37000274658205,-1.301510928448471,91.9000015258789,0.01852609463275723 10660,2022-06-27,99.27999877929688,99.30999755859376,96.87999725341795,97.54000091552734,1833500.0,0.021819627802404762,1.7000072055575932,0.9942844935825893,40.11010572549768,21.263883390000615,-5.885166173515046,0.8412131494420976,2.5158343096624662,-1.9657342181216961,23.69652551090735,2.4300003051758097,-6.587674145664607,0.5229991912841854,-10.885505663499515,11.931504046067886,-5.181253236107665,6.227251618676036,-9.903199615478513,99.67142619582215,63.604926980915096,5.7042524273918485,6,-5.020000457763672,-0.4799995422363281,2.9300003051757812,0.1399993896484375,4.8000030517578125,0,0.013799383193261239,-1.4457135881696266,97.16000366210938,-1.0689624933133566,95.33999633789062,-1.9780214712996382,93.37000274658205,0.013799383193261239 10661,2022-06-28,99.12000274658205,100.1500015258789,99.05999755859376,99.33999633789062,1462500.0,-0.0016115636047751014,-5.411713227869857,-0.12643325367767144,36.66666875978009,23.93563468000116,-5.777811994724303,0.4401752030645696,2.5997918384309884,-1.7761689499429991,23.611128645307012,1.090003967285142,-6.903929935139189,0.7335029602050867,-10.077780347991137,11.54478626840131,-4.672138693893018,6.139144614303191,-9.345875646972672,87.98134403763258,57.15087001003374,5.405641654098112,6,-4.440002441406264,-0.3200035095214986,3.1174964904785014,0.29999542236326704,4.729995727539048,1,0.013619838949889829,1.7000072055575932,99.27999877929688,-1.4457135881696266,97.16000366210938,-1.0689624933133566,95.33999633789062,0.013619838949889829 10662,2022-06-29,99.30999755859376,99.68000030517578,98.73999786376952,99.33000183105469,948100.0,0.0019168160486988661,1.6111134658585569,0.09093116004849339,41.66666084447409,26.996771806398776,-5.397255265218703,-0.2144659302112899,2.345681998706098,-1.9283236443857703,23.86711553239586,0.9400024414062642,-7.179867484839065,1.2114978790283288,-9.147561903916753,11.57055766197341,-3.968032012444212,6.39102777050087,-8.913317993408214,86.97669192053627,50.8744843727994,5.179529891472543,6,-4.629997253417983,-0.5099983215332173,2.9275016784667827,0.11000061035154829,3.8100051879882812,2,0.03715640451233626,-5.411713227869857,99.12000274658205,1.7000072055575932,99.27999877929688,-1.4457135881696266,97.16000366210938,0.03715640451233626 10663,2022-06-30,100.63999938964844,101.77999877929688,98.83999633789062,99.0500030517578,2106200.0,0.013392426379529088,-1.9253613506619702,-79.48283752866129,52.83688888940422,31.31977803455978,-5.983168240711507,-1.9624829291502266,0.9115382471506308,-3.195601746873322,24.10941160367263,2.94000244140625,-6.830304511653367,2.742999649047846,-7.227331622531054,12.713330920626746,-2.242165986741611,7.728165284837303,-9.658120506821291,82.10360653852787,39.83987346880953,4.9851656357894525,6,-5.145000457763672,-1.8400001525878906,1.9799995422363281,-1.220001220703125,3.3300018310546875,3,0.03149839217180461,1.6111134658585569,99.30999755859376,-5.411713227869857,99.12000274658205,1.7000072055575932,99.27999877929688,0.03149839217180461 10664,2022-07-01,102.58000183105469,102.83000183105469,100.5,101.05999755859376,1610500.0,0.01927665394646061,1.3069276266590122,0.9559797316749984,57.61529205995206,36.798417389389385,-6.86237695981427,-4.3026545499132,-1.1405798256710398,-5.062240057610751,25.41196563963655,2.3300018310546875,-5.699466345236075,4.797002029418948,-4.886112515789478,14.480116574627374,-0.04455524318527182,9.638559302023168,-10.73427335650996,95.79832256029462,48.237472300651504,4.841557272604216,7,-6.075000762939453,-3.930004119873047,1.132497787475586,-1.7900009155273438,2.6399993896484375,4,0.012770496541336218,-1.9253613506619702,100.63999938964844,1.6111134658585569,99.30999755859376,-5.411713227869857,99.12000274658205,0.012770496541336218 10665,2022-07-05,98.86000061035156,102.76000213623048,97.4800033569336,102.66000366210938,1394700.0,-0.03626439027394268,1.639999389648426,-2.4999949806756243,57.642125082302236,41.40932481365951,-2.024297169681546,-1.0557802319550404,2.4101617716996486,-1.2857697375351052,26.736758591379196,5.279998779296889,-4.7117818635049105,1.343000793457037,-7.881635044356059,10.567636631270133,-3.2693171254495184,5.955318712363592,-5.915844800155838,25.794348542214806,-26.118185735363788,4.612317918906551,7,-1.654998779296875,-0.8050003051757812,4.959999084472656,1.9300003051757812,6.30999755859375,1,0.048452365830005784,1.3069276266590122,102.58000183105469,-1.9253613506619702,100.63999938964844,1.6111134658585569,99.30999755859376,0.048452365830005784 10666,2022-07-06,101.26000213623048,101.83999633789062,99.18000030517578,99.38999938964844,1515000.0,0.02427677029194375,-1.3231397111492396,-0.49210559073551696,72.65125851270685,46.98547647181998,-3.3044542334236837,-3.8957317638954407,-0.07731745666261247,-3.6123778901283856,28.13314500041088,2.9799957275390625,-3.518103542670758,3.8955020904541158,-4.94931416786487,12.740318348773101,-0.526906038705377,8.317910219613609,-7.327261723948865,70.65420294195268,12.441411024557098,4.422408129159489,7,-2.9950027465820455,-3.2050018310547017,2.6999969482421733,-0.4700012207031392,3.0699996948242045,2,0.027849097722023597,1.639999389648426,98.86000061035156,1.3069276266590122,102.58000183105469,-1.9253613506619702,100.63999938964844,0.027849097722023597 10667,2022-07-07,99.80999755859376,101.4800033569336,99.31999969482422,101.23999786376952,1462900.0,-0.014319618280137392,1.2617705682866718,-0.7647049223801834,68.34799370866024,51.39584385542272,-0.9441564336552233,-3.05855405055145,1.301051203625832,-2.0596227609033093,29.53434037360889,2.160003662109375,-2.0732017093018413,2.7349975585937614,-5.318468485004416,10.78846360219194,-1.2917354632053275,6.76173058039285,-4.987531004434842,43.55130591028712,-19.985972083994326,4.026733021799089,7,-0.689994812011733,-2.224998474121108,4.150001525878892,0.9800033569335795,5.830001831054673,3,0.04047691628441963,-1.3231397111492396,101.26000213623048,1.639999389648426,98.86000061035156,1.3069276266590122,102.58000183105469,0.04047691628441963 10668,2022-07-08,99.51000213623048,100.0199966430664,99.16000366210938,99.88999938964844,919300.0,-0.003005665060628493,1.6875126661500863,0.2657322883376947,69.53862257037444,55.23062401701688,0.010683516031519957,-3.193205615961773,1.5334745827002934,-1.6449640396949974,30.732893965103592,0.8599929809570312,-0.8329030910878714,2.607001876831063,-5.055606800778662,10.269610554440789,-1.2243024619737923,6.438306215635919,-3.8867820543819818,37.94391323878612,-30.205036433423857,3.8313043388048604,7,0.34499740600584516,-2.06000137329103,4.449996948242173,1.9049987792968608,6.769996643066392,4,0.03627776638381963,1.2617705682866718,99.80999755859376,-1.3231397111492396,101.26000213623048,1.639999389648426,98.86000061035156,0.03627776638381963 10669,2022-07-11,100.56999969482422,100.95999908447266,99.06999969482422,99.1500015258789,893000.0,0.010652170996264143,-1.3924015181511777,-3.7368642961834073,73.7651468072429,58.970073026099676,-0.5752292729196427,-4.395885591650142,0.4342375628145163,-2.5577422566768178,30.229427379876594,1.8899993896484375,0.2976624347857779,3.614499282836917,-4.137472354463853,11.366470920137687,-0.26148653581347503,7.490485101487309,-4.226101438055096,58.52267144467227,-15.991617268514531,3.875985818650386,7,-0.4149971008300781,-3.1199989318847656,3.3899993896484375,0.845001220703125,6.440002441406264,0,0.0338073136740189,1.6875126661500863,99.51000213623048,1.2617705682866718,99.80999755859376,-1.3231397111492396,101.26000213623048,0.0338073136740189 10670,2022-07-12,100.45999908447266,101.73999786376952,99.76000213623048,100.02999877929688,1036000.0,-0.0010937716086840688,-3.0824923902186407,0.3028175067966173,71.35728649299766,62.824586107568294,-0.31317696527460726,-4.42203219392843,0.48066721821832914,-2.2880114027150995,29.186093264860187,1.979995727539034,1.245294252766186,3.4469985961914062,-4.395044427325757,11.28904161970857,-0.4740229155671756,7.368020107949988,-3.4674904702749814,50.18054419407881,-27.52480973120779,3.921021511758579,7,-0.3049964904785156,-3.009998321533203,3.835000991821289,1.06500244140625,6.510002136230469,1,0.04738206430031888,-1.3924015181511777,100.56999969482422,1.6875126661500863,99.51000213623048,1.2617705682866718,99.80999755859376,0.04738206430031888 10671,2022-07-13,100.12999725341795,101.08000183105469,99.51000213623048,99.91000366210938,915300.0,-0.003284907764902645,-2.078440905657048,0.5116126399460289,67.88358912669639,65.73757813892632,0.19574363059498978,-3.9354510539330647,0.8299621357024165,-1.802089451828138,27.19552848858567,1.5699996948242045,1.951984974383862,2.8894969940185433,-5.041001695854661,10.819995683891747,-1.0757523509180515,6.854746338955138,-2.5537393175345784,39.70031031940579,-35.927654414994535,3.9652493449365993,7,0.025005340576186086,-2.6799964904785014,4.3700027465820455,1.3950042724609517,7.270004272460952,2,0.05033457558948773,-3.0824923902186407,100.45999908447266,-1.3924015181511777,100.56999969482422,1.6875126661500863,99.51000213623048,0.05033457558948773 10672,2022-07-14,100.11000061035156,100.33000183105469,98.18000030517578,98.37999725341795,868200.0,-0.00019970681728653794,-1.0187833786441152,7.863880700538114,64.0708115966818,66.98579177306827,0.3812468674067162,-3.457950010696493,0.8797334090202753,-1.6290171131360154,24.386116371449933,2.1500015258789062,2.4121119948554224,2.466500473022464,-5.1670189326161164,10.100019878661044,-1.3502592297968192,6.283260175841747,-2.008368284951061,54.213528897423366,-17.88275918550729,3.816759702819289,7,0.045001983642578125,-2.6599998474121094,4.3899993896484375,1.4199981689453125,7.580001831054673,3,0.04215364294250912,-2.078440905657048,100.12999725341795,-3.0824923902186407,100.45999908447266,-1.3924015181511777,100.56999969482422,0.04215364294250912 10673,2022-07-15,100.75,100.88999938964844,99.25,100.69000244140624,1174600.0,0.006392961599705149,8.647159141908267,0.03468060241230314,61.382367910270155,67.40435575643696,-0.2698898070922269,-3.583064703177172,0.28304002033638653,-2.1204051577005316,21.2605731042703,1.6399993896484375,3.018026588417797,2.662999725341791,-4.5813660188609475,9.90736546954453,-0.9591831467595853,6.285182597443168,-2.5699996948242188,72.1910521713789,2.9075966547203365,3.622182872101371,7,-0.6299972534179688,-3.549999237060547,3.674999237060547,1.1800003051757812,6.029998779296875,4,0.04853597409080335,-1.0187833786441152,100.11000061035156,-2.078440905657048,100.12999725341795,-3.0824923902186407,100.45999908447266,0.04853597409080335 10674,2022-07-18,98.80999755859376,100.41000366210938,98.66000366210938,100.25,948700.0,-0.019255607358870774,-1.0115055423039148,-24.001017293992042,48.492619207482434,66.38774399256809,1.205913485149594,-1.1009417744830188,2.18022249857097,-0.03821057242544157,17.81721070589394,2.089996337890625,3.4136907056381887,0.34299736022950356,-6.139782213905136,6.825776934364143,-2.898392426837816,3.584387147296823,-0.629997253417983,17.69656419839915,-45.77080259781294,3.2413897870673214,7,1.200000762939439,-2.6649971008300923,5.517503738403306,3.75500106811522,7.1399993896484375,0,0.07559964988637358,8.647159141908267,100.75,-1.0187833786441152,100.11000061035156,-2.078440905657048,100.12999725341795,0.07559964988637358 10675,2022-07-19,99.06999969482422,99.83000183105469,98.72000122070312,99.36000061035156,1382900.0,0.0026313343047728033,-1.2424303141930164,0.20138918323231667,49.84065314220134,63.85323228473415,1.0938638309167175,-0.7122610614440248,1.8953353042979302,-0.12991266358115183,14.15506094593415,1.1100006103515625,3.429098994104919,0.16799964904785725,-5.076411724193662,5.412411022289376,-2.4542060375729022,2.7902053356686167,-0.4249992370605469,30.68961797800105,-28.450973620100964,2.6222056866207577,7,0.8899993896484375,-3.049999237060547,4.432500839233398,3.875,6.800003051757827,1,0.08014537666159982,-1.0115055423039148,98.80999755859376,8.647159141908267,100.75,-1.0187833786441152,100.11000061035156,0.08014537666159982 10676,2022-07-20,96.12999725341795,98.72000122070312,95.95999908447266,98.5199966430664,2136300.0,-0.029676011410746606,-1.0219827513931352,8.241351187814104,41.377444228701236,60.8565045647387,3.609193955310687,2.699284243053725,4.788993946191496,2.9575735735146935,11.167048781111133,3.1100006103515625,3.0726138338779805,-2.9835025787353686,-7.297608294723503,1.3306031372527656,-5.140555436729443,-0.8264497207412944,6.700004577636733,3.44823850754786,-50.016132111688016,2.1570528579940684,7,2.720001220703139,-0.10999679565428266,6.467500686645522,7.015003204345717,10.09000396728517,2,0.11276400995527691,-1.2424303141930164,99.06999969482422,-1.0115055423039148,98.80999755859376,8.647159141908267,100.75,0.11276400995527691 10677,2022-07-21,96.2300033569336,96.37999725341795,95.70999908447266,96.0,1302700.0,0.0010403215060124094,1.5283371960787957,-0.0962357387745715,37.18770378468191,57.261958032995096,3.2944030838203133,2.9771692129571505,4.601586114416833,2.9724813974338247,9.131755554174589,0.6699981689452983,2.9732031072322656,-3.026496505737299,-6.67766723615145,0.624674224676852,-4.8520818709443745,-1.2009111405302235,6.462598419189447,10.038691927128976,-38.1587867575187,1.8255853652070764,7,2.4949951171875,-0.21000289916992188,4.8549957275390625,5.529994964599609,8.55999755859375,3,0.11607604467718735,-1.0219827513931352,96.12999725341795,-1.2424303141930164,99.06999969482422,-1.0115055423039148,98.80999755859376,0.11607604467718735 10678,2022-07-22,97.86000061035156,97.9000015258789,96.68000030517578,96.75,917400.0,0.016938555508223763,1.0504180130276453,4.826019172720337,36.03550691204712,53.06977582241778,1.5709405312285725,1.6291728747649188,2.9425903085889047,1.467564059878299,7.3791782653626985,1.6699981689453125,2.3429688907154116,-1.5224994659423885,-4.754450671050833,1.709451739166056,-3.1384750684966036,0.09347613661182663,4.553297058105457,45.7446687628543,3.4209707333968993,1.6159756025542207,7,0.8649978637695312,-1.8400001525878906,1.2400016784667969,1.9150009155273438,7.319999694824219,4,0.10044963999330747,1.5283371960787957,96.2300033569336,-1.0219827513931352,96.12999725341795,-1.2424303141930164,99.06999969482422,0.10044963999330747 10679,2022-07-25,98.95999908447266,99.0,97.43000030517578,97.55999755859376,880000.0,0.011240532058659491,1.121616396975055,1.2612619424015268,50.35013455617299,50.735647829437255,0.24422979026348912,0.7071982012680564,1.7906382571619162,0.5253801937154918,6.356626799943915,1.5699996948242188,1.8957521894982392,-0.5125007629394531,-3.579924966574197,2.5549234406952905,-2.046212864756825,1.0212113388779187,3.185166640624985,78.88344255828983,33.04501857136729,1.5337121018173725,7,-0.5649986267089844,-2.9399986267089844,-0.0749969482421875,0.6000022888183594,4.510002136230469,0,0.0790218246480483,1.0504180130276453,97.86000061035156,1.5283371960787957,96.2300033569336,-1.0219827513931352,96.12999725341795,0.0790218246480483 10680,2022-07-26,100.6500015258789,100.73999786376952,98.55999755859376,98.55999755859376,1059700.0,0.017077631942616023,-1.0861207340266712,1.4928583495457841,47.752393953159874,48.49884836571098,-1.582391869030502,-0.9221854713174196,0.09723032071477178,-1.0158161237851147,6.024632939863883,2.180000305175753,1.470475831175463,1.109001541137701,-2.001212246716264,4.219215328991666,-0.44610535278928864,2.6641084350646906,1.2377575335937365,98.21080795762755,53.21829389801107,1.5551068939269828,7,-2.3500022888183594,-4.630001068115234,-2.4300003051757812,-1.7550010681152344,2.4899978637695312,1,0.05265767850982672,1.121616396975055,98.95999908447266,1.0504180130276453,97.86000061035156,1.5283371960787957,96.2300033569336,0.05265767850982672 10681,2022-07-27,100.47000122070312,100.73999786376952,99.75,100.19000244140624,1051700.0,-0.001788378563804538,1.4146523009360545,0.133970453491818,52.682941050226155,47.233529416104794,-1.5076338226209032,-0.6702236975654046,0.23072124607125488,-0.716244584906292,6.0125873227157385,0.989997863769517,0.8204710007772036,0.8615013122558537,-2.2687743240729645,3.991776948584672,-0.7036365059085625,2.42663913042027,1.1706474397695246,94.6322721950216,47.414418547705495,1.5651378181644122,7,-2.170001983642578,-3.9650001525878906,-2.345001220703125,-1.6700019836425781,4.180000305175781,2,0.05374740181416637,-1.0861207340266712,100.6500015258789,1.121616396975055,98.95999908447266,1.0504180130276453,97.86000061035156,0.05374740181416637 10682,2022-07-28,103.0,103.3000030517578,101.0999984741211,101.41999816894531,1240800.0,0.025181633806684367,1.0183454773253953,5.64288828337846,62.00962258929875,47.3032243804413,-4.00583075935748,-3.0668410495289464,-2.339268825031226,-3.1452354999554757,6.215642954729924,2.8300018310546733,0.3153099342111432,3.2069999694824247,-0.2654732799883277,6.679473218953177,1.4707633447470414,4.943236594217808,-7.290000915527344,95.46823372675044,45.13257474182261,1.7362366247353787,7,-3.4949989318847656,-5.55999755859375,-5.0,-4.200000762939453,0.01000213623048296,3,0.03126214777381664,1.4146523009360545,100.47000122070312,-1.0861207340266712,100.6500015258789,1.121616396975055,98.95999908447266,0.03126214777381664 10683,2022-07-29,103.80999755859376,104.33999633789062,102.79000091552734,102.79000091552734,1269300.0,0.007864053966929685,-2.0392167129169065,0.6455667474673427,61.34452524404171,48.731213940059,-4.845697233622403,-3.823190494185539,-3.20259176302163,-3.8619019926791935,6.8773517159185555,1.5499954223632812,-0.04890362029506434,3.8584976196289205,-0.04001090843328825,7.757006147691129,1.9092433555978232,5.807751883660018,-7.948198394775403,92.3299698467608,41.252391562382414,1.949254264031103,7,-3.7849998474121236,-4.790000915527358,-6.337497711181655,-5.009998321533217,-0.75,4,0.0094403562275438,1.0183454773253953,103.0,1.4146523009360545,100.47000122070312,-1.0861207340266712,100.6500015258789,0.0094403562275438 10684,2022-08-01,103.88999938964844,104.36000061035156,102.87999725341795,103.4499969482422,1312000.0,0.0007706563234386454,1.1449248120300959,0.43137636226277615,62.03508234655422,50.08615051832044,-4.614594170475911,-4.00537628601856,-3.2877319173638,-3.8240077187852393,7.20478954291308,1.480003356933608,-0.29339436148202935,3.872999572753912,-0.24906436038405388,7.995063505891878,1.8119676061849361,5.934031539322888,-7.6890723388671915,91.89653494129314,39.02398616177201,2.0610319665689825,8,-3.854999542236328,-4.004997253417969,-7.142499923706055,-5.090000152587891,2.3300018310546875,0,0.012416988382963456,-2.0392167129169065,103.80999755859376,1.0183454773253953,103.0,1.4146523009360545,100.47000122070312,0.012416988382963456 10685,2022-08-02,103.6500015258789,105.37000274658205,103.4800033569336,104.29000091552734,1317100.0,-0.002310115171619165,-2.857158427403688,-1.454535996670875,62.42939040291389,52.42525564878852,-4.086321619016971,-3.5712223887300922,-3.0854261884599197,-3.443958388818828,7.803071587504508,1.8899993896484517,-0.5247214642725453,3.3935016632080135,-0.9936098764624717,7.780613202878499,1.199945893372771,5.587057433043256,-6.959530061523438,69.39501103003546,14.242565787377757,2.193555769835241,8,-3.1100006103515625,-3.1100006103515625,-7.302501678466797,-4.850002288818359,2.3600006103515767,1,-0.0017366165221989194,1.1449248120300959,103.88999938964844,-2.0392167129169065,103.80999755859376,1.0183454773253953,103.0,-0.0017366165221989194 10686,2022-08-03,104.08000183105469,104.48999786376952,101.3499984741211,103.3499984741211,1274000.0,0.004148579824848619,3.0516240813936304,-1.140631332999547,63.623882035062735,55.36260878771972,-3.654309967291425,-3.983351561889677,-3.5708209137416134,-3.745313415009548,8.078586927547015,3.1399993896484233,-0.3413974674825937,3.682501983642581,-1.010977972467387,8.375981939752549,1.335762005587597,6.029241961697565,-6.695167864121089,69.7892359535302,13.918299507548483,2.346739978054982,8,-3.0550003051757812,-3.5400009155273438,-7.5500030517578125,-5.280002593994141,2.3600006103515483,2,-0.009031537517957489,-2.857158427403688,103.6500015258789,1.1449248120300959,103.88999938964844,-2.0392167129169065,103.80999755859376,-0.009031537517957489 10687,2022-08-04,103.8499984741211,105.04000091552734,103.41000366210938,104.20999908447266,1336300.0,-0.002209870800222946,-1.629048533175822,-0.4931492532633801,60.94631356678759,58.13047619380198,-2.4917765791146707,-3.6208032679118247,-3.4474162863727145,-3.391486398455015,8.436255156203085,1.6299972534179688,-0.1863943201585272,3.2504985809326143,-1.6783656936211315,8.17936285548636,0.7860664436557414,5.714930718209487,-5.826351004815621,62.18898863183444,8.0361672372835,2.4644321372768725,8,-2.4499969482421875,-3.30999755859375,-7.10999870300293,-5.049999237060547,3.3899993896484233,3,0.007703447891308057,3.0516240813936304,104.08000183105469,-2.857158427403688,103.6500015258789,1.1449248120300959,103.88999938964844,0.007703447891308057 10688,2022-08-05,103.12000274658205,103.91999816894531,101.7699966430664,103.72000122070312,1061900.0,-0.007029328245208966,3.300035858427875,1.6666596024244085,66.64094078943879,59.940565775275964,-1.0473208777439709,-2.747346294665718,-2.9397954290639774,-2.5393774174554693,8.503687996208892,2.1500015258789062,0.40593513993817965,2.340002822875988,-2.68434659249651,7.364352238248486,-0.17217188481026824,4.852177530562244,-4.50864685509444,44.02991023134901,-14.125720372713523,2.512174707686251,8,-1.1550025939941406,-2.5800018310547017,-6.380002975463881,-4.320003509521499,0.6800003051757528,4,-0.001066724276781561,-1.629048533175822,103.8499984741211,3.0516240813936304,104.08000183105469,-2.857158427403688,103.6500015258789,-0.001066724276781561 10689,2022-08-08,103.97000122070312,104.31999969482422,103.27999877929688,103.72000122070312,1325400.0,0.008242808877827024,1.1894826450794262,-0.4166677263075007,68.09453912318315,62.200804127500774,-1.2425853810708531,-3.5094987396605717,-3.927248900514968,-3.274013572071027,9.0204998783632,1.1999969482421733,1.1531137158509353,3.020001220703122,-2.200674701188632,8.240677142594876,0.40966325975723805,5.630339181649006,-4.817953580807966,65.17412840902598,3.3978233627071575,2.6103379609458797,8,-1.4099998474121094,-3.4300003051757812,-6.822502136230469,-5.170001983642578,0.4700012207031108,0,-0.008752559886746947,3.300035858427875,103.12000274658205,-1.629048533175822,103.8499984741211,3.0516240813936304,104.08000183105469,-0.008752559886746947 10690,2022-08-09,105.22000122070312,105.48999786376952,104.13999938964844,104.52999877929688,624900.0,0.012022698714281521,1.1951270949894208,2.760009765625,88.35445205810197,66.16430535059808,-1.9848908020744034,-4.621556551018315,-5.28979539316019,-4.400371088089983,9.687542830723167,1.519996643066392,1.89620244168961,4.032001113891596,-1.5182165138471078,9.5822187416303,1.256892300022244,6.807109927760948,-5.570517172273014,93.47834099344347,23.319131442390642,2.7751088138693496,8,-1.9250030517578125,-4.620002746582031,-7.6425018310546875,-6.420001983642578,-4.160003662109361,1,0.009503896487346175,1.1894826450794262,103.97000122070312,3.300035858427875,103.12000274658205,-1.629048533175822,103.8499984741211,0.009503896487346175 10691,2022-08-10,105.16999816894531,105.62000274658205,104.27999877929688,105.41000366210938,982500.0,-0.000475223827957616,3.060595551856344,-0.3478328173374613,87.88134864471522,69.0389415789777,-1.3388787710431274,-4.400210427194537,-5.391669101047796,-4.244762020702126,10.512675607385225,1.3400039672851705,2.314930210334637,3.7299980163574276,-2.0700057534256757,9.53000178614053,0.8299961314658759,6.629999901248979,-4.9364627389812625,88.31158794200844,10.111829362436183,2.9000018848915525,8,-1.68499755859375,-4.504997253417969,-7.539997100830078,-6.369998931884766,-3.8799972534179688,2,0.007987106417324252,1.1951270949894208,105.22000122070312,1.1894826450794262,103.97000122070312,3.300035858427875,103.12000274658205,0.007987106417324252 10692,2022-08-11,104.33000183105469,105.3499984741211,103.63999938964844,104.5,994000.0,-0.007987033873873894,-1.2064460873588565,0.7083094920211075,79.38239985808357,71.04314986942678,-0.3245068414952925,-3.4022892254809847,-4.669374388126542,-3.28524852695179,10.863212369442758,1.7099990844726562,2.6724223643132916,2.679001617431638,-3.2234153383438553,8.58141857320713,-0.27220686045610876,5.630210095319384,-3.4500903230964752,66.49353583233565,-15.158413551072755,2.951208477887747,8,-0.845001220703125,-3.6650009155273438,-6.170001983642578,-5.530002593994141,-2.0500030517578125,3,0.020224293811173855,3.060595551856344,105.16999816894531,1.1951270949894208,105.22000122070312,1.1894826450794262,103.97000122070312,0.020224293811173855 10693,2022-08-12,105.63999938964844,105.66999816894531,104.54000091552734,104.87999725341795,1257400.0,0.01255628808207132,1.7560918877176006,-4.470648954312982,79.76828930789392,73.01350619846454,-1.5059907550194538,-4.5610014851380924,-6.071382820508006,-4.483184434114207,11.523629320747434,1.339996337890625,3.0345593130663246,3.7444992065429688,-2.4008919883884943,9.889890401474432,0.6718036090772443,6.817194804008693,-4.191276933055363,98.74482062937733,16.05105116964262,3.0726955974657315,8,-2.1300010681152344,-4.950000762939453,-7.287498474121094,-6.840000152587891,-4.680000305175781,4,0.015145763757717923,-1.2064460873588565,104.33000183105469,3.060595551856344,105.16999816894531,1.1951270949894208,105.22000122070312,0.015145763757717923 10694,2022-08-15,106.27999877929688,106.47000122070312,104.94000244140624,105.79000091552734,865200.0,0.006058305503087169,2.5172274692413925,0.6447322190433047,77.67946160580533,74.70795855434136,-1.9794795315485771,-4.86194752876068,-6.803978583732047,-5.000993868588637,12.085560565886908,1.5299987792968892,3.075369729511266,4.010998535156247,-2.251692361882462,10.273689432194956,0.8796530866368926,7.142343983675602,-4.240297722974489,93.28613715647528,12.03652764001292,3.1313454485193537,8,-2.3699989318847656,-5.189998626708984,-7.627498626708984,-7.479999542236328,-6.349998474121094,0,-0.023334547949036777,1.7560918877176006,105.63999938964844,-1.2064460873588565,104.33000183105469,3.060595551856344,105.16999816894531,-0.023334547949036777 10695,2022-08-16,107.01000213623048,107.36000061035156,106.16999816894531,106.16999816894531,872100.0,0.006868680516731507,-1.8333257645252996,1.714301284546545,80.50375384939491,76.58349986704494,-2.439258342548527,-5.235007828776588,-7.598082951902697,-5.605078235987051,12.795001419321588,1.19000244140625,3.101113037416681,4.3440017700195455,-2.0696756303178603,10.757679170356951,1.1371630698508426,7.550840470188248,-4.261453053607184,90.59144195509361,10.57881928510227,3.2068387001687038,8,-2.4450035095214986,-5.475002288818374,-8.207500457763686,-8.210002899169936,-6.860000610351577,1,-0.02401644372974099,2.5172274692413925,106.27999877929688,1.7560918877176006,105.63999938964844,-1.2064460873588565,104.33000183105469,-0.02401644372974099 10696,2022-08-17,106.97000122070312,107.91999816894531,106.69000244140624,106.69000244140624,1000800.0,-0.0003738053894852822,-7.785722070843897,0.33333030581013107,74.1190964863978,78.0471424136683,-2.1749152596572543,-4.57586898326926,-7.62816032693604,-5.4561554140465205,12.554885043487928,1.2299957275390767,3.1189421231607923,3.762000656127924,-2.1375493158898706,9.661550628145719,0.8122256701190338,6.711775642136814,-3.391390863088745,77.80380328990995,-0.24330478432420932,2.949774986008897,8,-2.1250038146972656,-5.155002593994141,-8.167499542236328,-8.170001983642578,-7.400001525878906,2,-0.055249168876007504,-1.8333257645252996,107.01000213623048,2.5172274692413925,106.27999877929688,1.7560918877176006,105.63999938964844,-0.055249168876007504 10697,2022-08-18,107.4000015258789,107.4800033569336,106.16000366210938,107.11000061035156,789500.0,0.004019821447777572,4.866605632131292,1.0357220708446342,72.8662717522827,78.73884585398429,-2.2891157267162896,-4.3491156688277925,-8.166274091832946,-5.796939607821372,12.112888278370347,1.3199996948242188,3.1729143369512087,3.6335010528564453,-1.5568596681765854,8.823861773889476,1.0383206923399229,6.228681413372968,-2.9531136059983396,84.61547143150582,8.029084665437807,2.5951803605165176,8,-1.8000030517578125,-5.585002899169922,-8.59749984741211,-8.60000228881836,-10.19000244140625,3,-0.056890135228529815,-7.785722070843897,106.97000122070312,-1.8333257645252996,107.01000213623048,2.5172274692413925,106.27999877929688,-0.056890135228529815 10698,2022-08-19,107.69000244140624,108.1999969482422,107.12000274658205,107.6999969482422,922800.0,0.002700194705839376,1.1386140109681984,-0.03446370787413447,73.57322706448066,79.34758895857289,-2.081591136477229,-4.073782943075358,-8.477817156338702,-6.002796616175118,12.491900232928108,1.0799942016601562,3.1884578928440988,3.4320018768310376,-1.2390724104431143,8.10307616410519,1.0964647331939545,5.767539020468121,-2.54849247171272,84.3559703623259,9.305260669949433,2.3355371436370773,8,-1.7700042724609233,-5.735004425048814,-8.887500762939439,-8.890003204345689,-12.92000579833983,4,-0.05023682365550064,4.866605632131292,107.4000015258789,-7.785722070843897,106.97000122070312,-1.8333257645252996,107.01000213623048,-0.05023682365550064 10699,2022-08-22,106.77999877929688,107.94000244140624,106.51000213623048,107.29000091552734,1060700.0,-0.008450214889766494,-1.7238219800181849,51.02824427466405,67.92666695214987,77.07783505791154,-0.8169862445348457,-2.6855768372086146,-7.489798038505569,-5.023145688069036,13.268841170694461,1.4300003051757528,3.2680683357280316,2.130998229980463,-1.9439309405347984,6.2059274004957246,0.09353364472282522,4.168462815238101,-1.0267914138936192,30.392017532705317,-43.499742736827805,2.0374645852576316,8,-0.8600006103515625,-4.825000762939453,-8.119997024536133,-7.979999542236328,-11.139999389648438,0,-0.05450458663942814,1.1386140109681984,107.69000244140624,4.866605632131292,107.4000015258789,-7.785722070843897,106.97000122070312,-0.05450458663942814 10700,2022-08-23,105.9499969482422,106.80999755859376,105.22000122070312,106.80999755859376,810400.0,-0.007773008433631823,2.697663277798511,1.68626864331982,60.240931637987636,74.00667761271961,0.1424335401698329,-1.5158736463692293,-6.583047001909975,-4.145339483201553,13.877043393555146,1.5899963378906392,3.3259292187337053,1.0359966278076342,-2.610777798538976,4.682771054154244,-0.7873905853656709,2.8593838409809393,2.25,24.4965360451009,-47.852263251042544,1.8233872131733084,8,-0.02999877929688921,-3.99499893188478,-7.872497558593764,-7.149997711181655,-14.139999389648438,1,-0.056819224317743555,-1.7238219800181849,106.77999877929688,1.1386140109681984,107.69000244140624,4.866605632131292,107.4000015258789,-0.056819224317743555 10701,2022-08-24,105.87000274658205,106.3499984741211,105.1999969482422,106.0,688100.0,-0.0007550184423246176,1.7711073729880435,0.15115948971805093,61.24724517555275,71.99166042577173,0.37120145004442406,-1.0651952120083479,-6.305403423998271,-4.009856465676748,14.514456580029528,1.150001525878892,3.2978390671813997,0.6860023498535242,-2.3184466133912736,3.690451313098322,-0.8162221317688818,2.18822683147593,2.2703942871093687,22.333526611328125,-49.181252955608954,1.5022244816224015,8,0.49999618530272016,-3.9150047302246236,-7.880002975463881,-7.070003509521499,-16.440002441406264,2,-0.054028535678750655,2.697663277798511,105.9499969482422,-1.7238219800181849,106.77999877929688,1.1386140109681984,107.69000244140624,-0.054028535678750655 10702,2022-08-25,106.22000122070312,106.30999755859376,105.19000244140624,106.06999969482422,930900.0,0.003305926750175603,5.7879684646147584,-1.1538822700863989,68.02325014038976,70.68665607382682,0.3548048169487288,-1.2243642201553087,-6.3358105849163735,-4.322844197903251,14.236421615377623,1.1199951171875284,2.927076206272531,0.8750007629394503,-1.977953718658398,3.7279552445372985,-0.5514764778594667,2.3014780037383673,1.8027798095703247,34.219290997298174,-39.08788466043222,1.4264772407989237,8,0.34999847412109375,-4.265003204345703,-8.785001754760742,-7.420001983642578,-13.620002746582031,3,-0.06260592590336711,1.7711073729880435,105.87000274658205,2.697663277798511,105.9499969482422,-1.7238219800181849,106.77999877929688,-0.06260592590336711 10703,2022-08-26,104.79000091552734,106.66999816894531,104.73999786376952,105.9800033569336,961700.0,-0.013462627459441823,-1.9922287147216329,-7.9332689079904375,54.46622912616842,68.10740802053382,1.8456420332856425,0.29810385975713416,-4.590765780951287,-2.8535538270478327,13.515220292447754,1.9300003051757955,2.5243965428463753,-0.6039997100830021,-3.3785334998165126,2.1705340796505084,-1.9912666049497574,0.7832671847837531,3.0628133994140683,1.5625931321246793,-69.7671659402867,1.3872668948667564,8,1.6799964904785156,-2.3500022888183594,-7.417501449584961,-5.990001678466797,-11.69000244140625,4,-0.07233516332502976,5.7879684646147584,106.22000122070312,1.7711073729880435,105.87000274658205,2.697663277798511,105.9499969482422,-0.07233516332502976 10704,2022-08-29,105.18000030517578,105.87999725341795,103.75,104.54000091552734,703700.0,0.00372172331559395,1.0882394740188495,-0.5378135097707339,49.75960987383071,64.69139202324891,1.4339990421569553,0.010227703396452625,-4.633093961628248,-3.221395795210725,12.651752372918846,2.1299972534179545,2.342574981567708,-0.27850036621093466,-2.9643796445867423,2.407378912164873,-1.6214400053988385,1.0644392729769692,2.423788693671881,46.73207340181488,-20.895667127003698,1.3429396391879005,8,0.7949981689453125,-2.365001678466797,-7.807500839233398,-6.380001068115234,-14.620002746582017,0,-0.09897322334954506,-1.9922287147216329,104.79000091552734,5.7879684646147584,106.22000122070312,1.7711073729880435,105.87000274658205,-0.09897322334954506 10705,2022-08-30,103.47000122070312,105.48999786376952,103.1999969482422,105.0199966430664,964300.0,-0.01625783494496258,-1.1913842761762596,-2.4218701571179935,41.48297757507463,61.06515658865746,2.893303049185775,1.7982472618433007,-2.561046044103165,-1.5347242830174253,11.510495031565414,2.2900009155273153,2.00275976523605,-1.979499435424799,-4.691969334015525,0.7329704631659268,-3.335734384720155,-0.6232644861294432,3.7484088782597667,7.781100215469479,-54.866149190804876,1.3562349492953618,8,2.2299957275390767,-0.09000396728514204,-6.262500762939453,-4.670001983642578,-16.95000457763672,1,-0.0756741252409302,1.0882394740188495,105.18000030517578,-1.9922287147216329,104.79000091552734,5.7879684646147584,106.22000122070312,-0.0756741252409302 10706,2022-08-31,103.13999938964844,104.33000183105469,103.0999984741211,103.2300033569336,1694300.0,-0.003189347899501649,-13.470134183009469,0.05806724715865742,43.71698897564715,57.8263473912535,2.931124430376684,2.1652280478779744,-1.914689347391544,-1.2276509926429071,11.343134466891392,1.2300033569335938,1.6538563797806916,-2.2625011444091854,-5.104375261203984,0.5793729723856131,-3.6834382028065846,-0.8415640860117861,3.5962011312279714,1.120473920077277,-58.51873651817327,1.4209370583974013,8,2.509998321533203,0.8349990844726562,-5.979999542236328,-4.340000152587891,-17.659996032714844,2,-0.10985070678788267,-1.1913842761762596,103.47000122070312,1.0882394740188495,105.18000030517578,-1.9922287147216329,104.79000091552734,-0.10985070678788267 10707,2022-09-01,104.6500015258789,105.06999969482422,102.94000244140624,103.41000366210938,1629600.0,0.01464031554359324,1.0480799914902807,-13.777146732220055,44.881089606277705,54.63833211811984,1.1063571709699431,0.7570473600897287,-3.1316574925632494,-2.762891521873044,10.82459588926602,2.129997253417983,1.2060761840017307,-0.7924991607665959,-3.5640148859772154,1.9790165644440236,-2.1782570233718985,0.5932587018387068,1.5771307084517616,45.8445319882677,-8.482576631088271,1.385757862605308,9,0.7900009155273295,-3.814697265625e-06,-7.247501373291016,-5.850002288818359,-19.349998474121094,3,-0.14543718106816628,-13.470134183009469,103.13999938964844,-1.1913842761762596,103.47000122070312,1.0882394740188495,105.18000030517578,-0.14543718106816628 10708,2022-09-02,103.01000213623048,105.55999755859376,102.58000183105469,104.83999633789062,847600.0,-0.01567127917568989,-1.2156144794275496,-1.4758043179986227,34.676687600417296,50.943889967927326,2.2492138637179124,2.5174544377360206,-1.2751478199064792,-1.144670625963002,11.066931129849811,2.9799957275390767,0.8529667972681807,-2.4269985198974524,-5.218286459979836,0.3642894201849316,-3.8226424899386444,-1.0313545498562604,2.6911893312322803,13.030330353241942,-34.86636873213403,1.3956439700411916,9,1.6849975585937358,1.7649955749511577,-4.537500381469741,-4.210002899169936,-17.8300018310547,4,-0.10105818314945947,1.0480799914902807,104.6500015258789,-13.470134183009469,103.13999938964844,-1.1913842761762596,103.47000122070312,-0.10105818314945947 10709,2022-09-06,103.05999755859376,104.4800033569336,102.68000030517578,103.37999725341795,1507300.0,0.0004853453191580037,-2.333356880973742,0.1748637752698296,30.230203091623665,47.60936457388689,1.8059593774797236,2.5252596437007213,-1.1622612875874694,-1.2283502822342172,11.171552508944071,1.8000030517578125,0.46117421023960503,-2.3315029144286967,-5.250236265515014,0.5872304366576202,-3.790869589971848,-0.8721362388855454,2.5,16.10726227233433,-25.29874326166732,1.4593666755431551,9,1.5650024414062358,1.7150001525878764,-3.5375003814697408,-4.259998321533217,-20.82999420166017,1,-0.09664272579484601,-1.2156144794275496,103.01000213623048,1.0480799914902807,104.6500015258789,-13.470134183009469,103.13999938964844,-0.09664272579484601 10710,2022-09-07,106.22000122070312,106.45999908447266,103.66000366210938,103.73999786376952,1397100.0,0.03066178669675179,-1.1212152738643293,-7.750017881411218,47.13958823385634,46.04184713592063,-1.4658681032185115,-0.5860314080700277,-4.187649438633031,-4.384684522954473,11.21324684951771,3.400001525878892,0.0787777252334223,0.7785007476806669,-2.162042427183593,3.7190439225449268,-0.6917708397514559,2.2487723351127897,-3.6399993896484375,93.81448366856156,54.657424933429496,1.4702715874321273,9,-1.595001220703125,-1.4450035095214844,-6.260000228881836,-7.420001983642578,-21.5,2,-0.14742989533177586,-2.333356880973742,103.05999755859376,-1.2156144794275496,103.01000213623048,1.0480799914902807,104.6500015258789,-0.14742989533177586 10711,2022-09-08,106.01000213623048,106.81999969482422,105.62999725341795,106.02999877929688,1365100.0,-0.001977020166252008,-2.0512632412922165,-0.008063151612470728,44.608225541249055,43.4401777360161,-1.3789310021838048,-0.3266206769854847,-3.837541631102198,-4.172040315056577,11.268851090037895,1.1900024414062642,-0.22497598223768023,0.5265014648437614,-2.421699506028304,3.4747024357158267,-0.9475990205922784,2.000601950279801,-3.3524003601074384,80.89627437044001,45.52766102426475,1.474100485436035,9,-1.3100013732910298,-1.2350044250488423,-5.470001220703139,-7.210002899169936,-21.70999908447267,3,-0.18385062824654996,-1.1212152738643293,106.22000122070312,-2.333356880973742,103.05999755859376,-1.2156144794275496,103.01000213623048,-0.18385062824654996 10712,2022-09-09,106.44000244140624,106.79000091552734,105.38999938964844,106.43000030517578,949900.0,0.004056223908223133,2.9436713553475675,-0.500190766882514,45.203376373349656,42.410971874591795,-1.9829730888225896,-0.6223480916574005,-4.125672871507604,-4.591279612685653,11.574624776448625,1.4000015258789062,-0.39446530532252666,0.8510017395019389,-2.074321580989846,3.7763250599937237,-0.6116599207439606,2.3136633997478384,-3.6159047485351437,91.03779611152564,59.31014348774009,1.4626616602458942,9,-1.7400016784667827,-1.455005645751939,-5.657501220703111,-7.640003204345689,-20.79000091552733,4,-0.19691843859183333,-2.0512632412922165,106.01000213623048,-1.1212152738643293,106.22000122070312,-2.333356880973742,103.05999755859376,-0.19691843859183333 10713,2022-09-12,107.23999786376952,107.5999984741211,106.29000091552734,106.62999725341795,1020000.0,0.007515928260182658,-1.0310145373251296,60.98703279947643,51.78018351896038,42.63548005738399,-2.6808039954906917,-1.3663849062677258,-4.814454673700041,-5.4025776600007305,11.906301870785505,1.30999755859375,-0.5572085552513215,1.5709972381591655,-1.4462651850941768,4.588259661412508,0.06236602653250145,3.0796284497858295,-4.256064090820303,92.68291170057998,58.27529044762719,1.5086312116266705,9,-2.1499977111816264,-2.25500106811522,-6.269996643066392,-8.43999862670897,-19.449996948242173,0,-0.20458779605612076,2.9436713553475675,106.44000244140624,-2.0512632412922165,106.01000213623048,-1.1212152738643293,106.22000122070312,-0.20458779605612076 10714,2022-09-13,103.8000030517578,106.75,103.38999938964844,106.48999786376952,1523300.0,-0.032077535253046685,1.0934589212840968,-4.409823148310278,43.077926020831626,42.812696551356986,0.6066476966808523,1.9797936011428732,-1.3634679434912726,-2.0080547902766455,11.377696379698431,3.8499984741210795,-0.9132827364837084,-1.7449977874755973,-4.858828015346617,1.3688324403954226,-3.3019129014111,-0.18808267354009445,-0.5391053967382646,9.738806443486858,-24.85166867900479,1.5569151139355073,9,1.2899971008300923,1.5899963378906392,-2.547502517700181,-5.000003814697251,-17.030006408691392,1,-0.179383450858836,-1.0310145373251296,107.23999786376952,2.9436713553475675,106.44000244140624,-2.0512632412922165,106.01000213623048,-0.179383450858836 10715,2022-09-14,104.44000244140624,105.43000030517578,103.62000274658205,103.6999969482422,972000.0,0.006165697214183252,-3.022244074463491,-0.27509550942613875,45.55624204875692,43.01705800392474,0.13266392244415215,1.1988499186747958,-1.864886830735614,-2.696014380408471,10.484890922988152,1.8099975585937358,-1.0222595287706895,-0.9764984130859489,-4.047594788733264,2.094597962561366,-2.512046600909599,0.5590497747377015,-1.0500030517577983,24.94069548923243,-10.73753242925034,1.5355481878236568,9,0.6499977111816548,0.9499969482422017,-2.890001296997056,-5.640003204345689,-18.999999999999986,2,-0.2126579717090018,1.0934589212840968,103.8000030517578,-1.0310145373251296,107.23999786376952,2.9436713553475675,106.44000244140624,-0.2126579717090018 10716,2022-09-15,101.05999755859376,103.63999938964844,100.70999908447266,103.63999938964844,1870500.0,-0.03236312527576535,1.2713164540491948,-3.4864630801906418,36.506263127988674,42.08652172855928,3.561077647321653,4.335683052594376,1.5399087723624518,0.6443103422246423,9.80307220941426,3.7300033569335795,-1.2019258092685021,-4.06100311279296,-7.603812195115481,-0.5181940304704398,-5.8324076539542205,-2.2895985716317,6.5400009155273295,5.079804138255035,-29.511356772532288,1.7714045411612596,9,3.095001220703111,3.3950004577636577,0.8875007629394389,-2.4099998474121236,-14.409996032714858,3,-0.1616860947222648,-3.022244074463491,104.44000244140624,1.0934589212840968,103.8000030517578,-1.0310145373251296,107.23999786376952,-0.1616860947222648 10717,2022-09-16,101.29000091552734,101.9800033569336,100.86000061035156,101.33000183105469,2696300.0,0.0022759089896100537,-1.488890772686814,0.015504219821034726,40.234374002154226,42.704042439863386,3.1338985871443157,3.8203342362628803,1.3846250589332385,0.3926462868487164,9.37857588688669,1.1200027465820312,-1.155105553939677,-3.5254997253418026,-7.287797897083408,0.23679844639980274,-5.406648811212605,-1.644350639471,6.172197570800776,8.418024418493921,-29.097258519337004,1.881149085870802,9,2.8649978637695312,3.164997100830078,0.7849998474121094,-3.2350006103515625,-14.529998779296875,4,-0.16773618037518478,1.2713164540491948,101.05999755859376,-3.022244074463491,104.44000244140624,1.0934589212840968,103.8000030517578,-0.16773618037518478 10718,2022-09-19,102.27999877929688,102.29000091552734,100.52999877929688,101.12999725341795,821500.0,0.009773895298857305,2.008535750383098,-28.749380125882485,42.170620811195874,44.03075551981586,2.267960229219696,2.53417999791354,0.4920624862826912,-0.6090044857994599,8.702963817322182,1.7600021362304688,-1.087968376324426,-2.2650016784668026,-5.933884138167414,1.4038807812338092,-4.099442908317101,-0.4305604486165038,5.047155718994134,28.1350427098819,-7.875050729861371,1.8344412298503052,9,1.7849998474121094,2.0849990844726562,-0.20499801635742188,-4.224998474121094,-14.510002136230469,0,-0.16259285737089924,-1.488890772686814,101.29000091552734,1.2713164540491948,101.05999755859376,-3.022244074463491,104.44000244140624,-0.16259285737089924 10719,2022-09-20,100.95999908447266,101.77999877929688,100.23999786376952,101.77999877929688,1180200.0,-0.012905746094821091,2.75610119186077,-0.7130422667896126,43.077764709100315,43.579441794842964,3.641713684800095,3.5793172767606336,1.8619957474173816,0.7001705386117436,8.38051738018245,2.040000915527358,-1.1823009851940753,-3.294001388549802,-7.135648935784303,0.5476461586846995,-5.214825162167045,-1.3731776149325583,6.095269185058584,13.872849364364658,-24.64605000202774,1.9208237736172487,9,2.9599990844726562,3.259998321533203,1.1399993896484375,-3.375,-12.879997253417969,1,-0.1304476851067129,2.008535750383098,102.27999877929688,-1.488890772686814,101.29000091552734,1.2713164540491948,101.05999755859376,-0.1304476851067129 10720,2022-09-21,99.93000030517578,102.48999786376952,99.88999938964844,101.68000030517578,1177500.0,-0.010202048223426408,-1.8415255438543674,2.134147135719536,41.47636730501578,43.2314575463726,4.1187788611433405,4.358659407657797,2.9345351301842584,1.702227989048879,8.578460635101381,2.5999984741210795,-1.0429481631076811,-4.023000335693354,-8.231019518284754,0.18501884689804626,-6.127009926989061,-1.9189907443976466,6.716351740009756,1.0666910807291667,-40.4403272509249,2.1040095912957018,9,3.8149986267089844,4.114997863769531,2.5699996948242188,-2.0900001525878906,-11.209999084472656,2,-0.13169222077374265,2.75610119186077,100.95999908447266,2.008535750383098,102.27999877929688,-1.488890772686814,101.29000091552734,-0.13169222077374265 10721,2022-09-22,100.1500015258789,100.66999816894531,99.12000274658205,99.8000030517578,880300.0,0.0022015532876140664,1.2302224612901782,-0.19999912806920456,37.17217296896646,42.33910161255225,3.3303414591683804,3.887470712207019,2.7711466144382513,1.4988713177557713,8.917260815789362,1.549995422363267,-0.8555902442523688,-3.5169990539550753,-7.948043966770385,0.9140458588602343,-5.73252151036273,-1.3014765975474205,5.955842306863659,30.56380628101552,-9.965157782078922,2.2155224564076548,9,3.2099990844726562,3.5099983215332173,2.8999977111816406,-1.8650016784667969,-8.550003051757812,3,-0.14687966909987082,-1.8415255438543674,99.93000030517578,2.75610119186077,100.95999908447266,2.008535750383098,102.27999877929688,-0.14687966909987082 10722,2022-09-23,99.56999969482422,99.83000183105469,98.20999908447266,99.44000244140624,1068500.0,-0.005791331225340146,3.9846121342300784,0.3714223433242762,39.5630966831568,40.98164751968518,3.166323434488376,4.156850661363109,3.4028333600381586,2.0974234773391913,9.413531692666657,1.94000244140625,-1.1332549430242551,-3.764500808715823,-8.382970213567447,0.8539685961358003,-6.073735511141635,-1.4552661062900114,5.8372600293023,31.775724257916494,-11.72635592818672,2.309234702425815,9,2.9099998474121094,3.634998321533203,3.759998321533203,-1.0050010681152344,-8.239997863769531,4,-0.12975794123274376,1.2302224612901782,100.1500015258789,-1.8415255438543674,99.93000030517578,2.75610119186077,100.95999908447266,-0.12975794123274376 10723,2022-09-26,97.20999908447266,99.27999877929688,96.41000366210938,99.18000030517578,1192000.0,-0.0237019244509874,1.6451590220303347,-15.154175714535581,34.433213972632316,40.021123958774155,4.4186112084551326,6.239776419295083,5.767528852798932,4.465153962265674,10.424609063956655,3.1599960327148438,-1.4546322665214007,-5.745501327514646,-11.053627136157075,-0.4373755188722157,-8.399564231835868,-3.0914384231934235,7.333589362895395,13.157831995050959,-32.41287249860052,2.6540629043212154,9,3.710002899169922,5.095001220703125,6.497499465942383,1.3549995422363281,-5.2600021362304545,0,-0.10749919809341268,3.9846121342300784,99.56999969482422,1.2302224612901782,100.1500015258789,-1.8415255438543674,99.93000030517578,-0.10749919809341268 10724,2022-09-27,94.7699966430664,97.6999969482422,94.4499969482422,97.61000061035156,1301000.0,-0.025100323674377978,1.1523202732437645,1.441625486034731,18.317640367984083,36.9946126609105,6.0826594893742225,8.284658797547962,8.246511579007247,6.866841960852071,11.982266955276522,3.25,-1.9313940989151064,-7.665003585815427,-13.997419961156154,-1.3325872104746992,-10.83121177348579,-4.498795398145063,8.634889934365432,3.980095253549071,-34.02211900931394,3.1662081876703647,9,4.275001525878906,6.4250030517578125,9.167501449584961,3.9350013732910156,-4.519996643066406,1,-0.07386303944236905,1.6451590220303347,97.20999908447266,3.9846121342300784,99.56999969482422,1.2302224612901782,100.1500015258789,-0.07386303944236905 10725,2022-09-28,95.63999938964844,96.36000061035156,94.41000366210938,96.0500030517578,1805800.0,0.009180149597965537,2.786406328701372,0.1443672849870331,22.317135910327394,35.41804297005925,4.28356568062857,7.165345942966638,7.418020385831355,5.971018687952849,13.344860785031873,1.9499969482421875,-2.6263132809761487,-6.403500747680667,-13.39986031811199,0.5928588227506566,-9.901680532896322,-2.9053209624650123,6.332104847113058,19.648511291757565,-12.393854929090274,3.498179785215658,9,2.8100013732910156,5.365001678466797,8.29749870300293,3.0649986267089844,-5.25,2,-0.07904639906775246,1.1523202732437645,94.7699966430664,1.6451590220303347,97.20999908447266,3.9846121342300784,99.56999969482422,-0.07904639906775246 10726,2022-09-29,91.80999755859376,95.29000091552734,91.66000366210938,95.29000091552734,1225500.0,-0.040046025256135764,1.086203305629304,8.487737253442761,16.945319351973893,32.83037023115032,7.446553555753553,10.648990315700232,11.340664259434405,9.759213051433122,14.982983206805114,3.9799957275390625,-3.0656374432884945,-9.6670024871826,-17.99718592773803,-1.3368190466271699,-13.832094207460315,-5.501910766904885,8.80092857473035,1.835911017147172,-21.804401799212744,4.165091720277714,9,5.265003204345689,7.82000350952147,12.127500534057603,6.895000457763658,-0.4199981689453267,3,-0.03365642544450109,2.786406328701372,95.63999938964844,1.1523202732437645,94.7699966430664,1.6451590220303347,97.20999908447266,-0.03365642544450109 10727,2022-09-30,89.43000030517578,92.80999755859376,89.16999816894531,92.58999633789062,2216000.0,-0.025923072832008898,1.0222227402677415,0.9080439610550515,12.442023375351269,29.5271927382787,8.903597537487258,12.469602365932445,13.78433386873283,12.062700900812615,17.32007528190088,3.6399993896484517,-3.727556639503362,-11.285999679565435,-21.05266300277684,-1.5193363563540316,-16.16933134117113,-6.402668017959741,9.390741333905382,2.571732151670241,-11.825603664432233,4.883331661605702,9,6.399997711181641,8.954998016357422,14.732498168945312,9.27499771118164,0.6900024414062642,4,0.024264767544898813,1.086203305629304,91.80999755859376,2.786406328701372,95.63999938964844,1.1523202732437645,94.7699966430664,0.024264767544898813 10728,2022-10-03,92.5999984741211,93.4499969482422,90.27999877929688,91.29000091552734,2084600.0,0.035446697507859115,1.1063149196757525,-0.41455670989190874,26.109215516957974,27.641798383596218,4.711561770438848,8.93798026519653,10.66360877455051,8.854287904828212,19.440496932076314,4.0199966430664205,-3.8901987316305906,-7.595501327514654,-17.939889687390206,2.748887032360898,-12.76769550745243,-2.423307147576878,4.290594470932902,40.21102926181789,24.182426006399552,5.172194179937777,10,3.229999542236328,5.784999847412109,11.662500381469727,6.104999542236328,-1.150001525878892,0,-0.013714866781788682,1.0222227402677415,89.43000030517578,1.086203305629304,91.80999755859376,2.786406328701372,95.63999938964844,-0.013714866781788682 10729,2022-10-04,93.0999984741211,93.63999938964844,92.05999755859376,92.5999984741211,1612800.0,0.00539956812353215,-1.000000000000018,0.38168010063830776,25.66523869352079,25.88500631565233,3.329502531203474,8.067150220116986,10.184246133043104,8.3009864248518,21.6333792204493,1.5800018310546733,-4.203129862731259,-6.59750137329101,-17.313558903103257,4.118556156521237,-11.955530138197133,-1.2394726083848866,2.246475515711168,54.659234641471635,38.11559116681149,5.358028764906121,10,1.8199996948242188,5.284999847412109,11.354999542236328,5.604999542236328,-2.75,1,-0.012352325936917818,1.1063149196757525,92.5999984741211,1.0222227402677415,89.43000030517578,1.086203305629304,91.80999755859376,-0.012352325936917818 10730,2022-10-05,90.55999755859376,92.12999725341795,89.58000183105469,92.12999725341795,1441700.0,-0.027282502225103422,2.2484024433505603,-3.1399993896483807,26.62511829634242,24.713111352027436,4.917745821057238,9.880360094604981,12.661312706769664,10.787224205023207,23.088188129360557,3.5199966430664062,-4.748690647765102,-8.354502105712882,-19.348760040934508,2.6397558295087435,-13.851631073323702,-2.857373138102062,3.5511812670611107,22.712398134539306,4.523733267346614,5.497128967610814,10,3.940002441406236,7.825000762939439,13.835000991821275,8.145000457763658,3.590003967285142,2,-0.0034231180096178093,-1.000000000000018,93.0999984741211,1.1063149196757525,92.5999984741211,1.0222227402677415,89.43000030517578,-0.0034231180096178093 10731,2022-10-06,86.5199966430664,90.2699966430664,86.30000305175781,90.0,2020900.0,-0.04461131873279278,-1.0255118226706448,2.216563078582819,21.888081708565892,22.74922079929511,7.622604346365989,13.054672476577935,16.59593938272735,14.729145537713293,24.641914511589707,4.259994506835952,-5.394509930202844,-11.420002746582028,-23.193609670122044,0.35360417695798674,-17.306806208352043,-5.533199284812014,7.120002746582031,2.9971893878603177,-15.748797009974869,5.886803461770011,10,6.2700042724609375,10.430004119873047,18.020000457763686,12.185001373291016,6.6300048828125,3,0.044729575782896935,2.2484024433505603,90.55999755859376,-1.000000000000018,93.0999984741211,1.1063149196757525,92.5999984741211,0.044729575782896935 10732,2022-10-07,85.4800033569336,86.93000030517578,84.76000213623047,86.58000183105469,2334900.0,-0.012020264984790141,1.4111152083889644,0.3160912106390489,18.08511470904962,20.9327653255637,7.212183425161072,13.116365406835612,17.434739126863775,15.653158341484811,26.51592093337492,2.1699981689453125,-6.027158018434662,-11.411996078491214,-23.719204202846655,0.895212045864227,-17.565600140668934,-5.258392016313493,6.691996765136722,8.10812436260599,-9.059831148212327,6.153604062177722,10,5.749996185302734,10.699996948242188,19.332494735717773,13.224994659423828,7.049995422363281,4,0.0691389307512873,-1.0255118226706448,86.5199966430664,2.2484024433505603,90.55999755859376,-1.000000000000018,93.0999984741211,0.0691389307512873 10733,2022-10-10,85.30000305175781,86.88999938964844,85.19000244140625,85.69000244140625,1797500.0,-0.002105759219781067,-4.573754909072717,0.35454539149251973,18.90390023248746,20.99790531050852,6.174387179589942,12.19356991760884,17.381193458389788,15.70409634853803,28.10114642822504,1.6999969482421875,-6.687321928405481,-10.4949966430664,-22.829758443470055,1.8397651573372542,-16.662377543268235,-4.327615742864566,5.3895974731445335,6.081093271954492,-11.02846622252977,6.167380900201827,10,5.259998321533203,10.879997253417969,19.744997024536133,13.889995574951172,7.9599990844726705,0,0.056506442231890386,1.4111152083889644,85.4800033569336,-1.0255118226706448,86.5199966430664,2.2484024433505603,90.55999755859376,0.056506442231890386 10734,2022-10-11,85.18000030517578,86.23999786376953,84.83999633789062,85.0,1401300.0,-0.001406831679820919,-4.599920655507576,-0.4615399663523612,19.612695913826528,20.69741197756398,5.354023759285482,11.433274540111569,17.258861484151907,15.71697944402274,31.405671621887176,1.4000015258789062,-7.46673437666243,-9.683999252319339,-22.282729884944587,2.914731380305909,-15.983364568631956,-3.384633936006722,4.323680541992189,5.698757763975166,-12.884919333439903,6.299365316312623,10,4.845001220703125,11.0,19.55499839782715,14.709999084472656,9.230003356933594,1,0.0736087886898662,-4.573754909072717,85.30000305175781,1.4111152083889644,85.4800033569336,-1.0255118226706448,86.5199966430664,0.0736087886898662 10735,2022-10-12,82.2300033569336,85.19999694824219,82.16999816894531,85.19999694824219,1960400.0,-0.03463250689919217,1.0404076211907534,-16.49993642182003,16.814818205656834,20.682911850195417,6.930596520955945,13.316799037235057,19.934985104512194,18.52692528356431,35.01014576312437,3.029998779296875,-8.083936902619484,-11.523496246337885,-24.478575641779173,1.4315831491034032,-18.00103594405853,-5.045956548617241,6.324941748046882,0.7408049295316963,-15.65299560257717,6.477539697720648,10,5.674995422363281,12.65499496459961,22.469995498657227,18.719993591308608,10.789993286132812,2,0.09874735237381982,-4.599920655507576,85.18000030517578,-4.573754909072717,85.30000305175781,1.4111152083889644,85.4800033569336,0.09874735237381982 10736,2022-10-13,84.72000122070312,85.02999877929688,80.81999969482422,81.30000305175781,2146000.0,0.030280892157589445,1.0841614261703776,-1.1515170197516973,24.31684449676733,22.002336419241647,3.7203531137747348,10.055430724666792,17.18053891493858,15.899076034679041,37.532069386653944,4.209999084472656,-8.180137495653526,-8.216498565673831,-21.29183731999342,4.8588401886457575,-14.754167942833632,-1.6788291885140296,2.5579544970703125,63.82980583130424,47.34180748426673,6.537669377159795,10,2.509998321533203,9.489997863769531,19.979997634887695,17.084999084472656,10.979995727539077,3,0.11130783958099566,1.0404076211907534,82.2300033569336,-4.599920655507576,85.18000030517578,-4.573754909072717,85.30000305175781,0.11130783958099566 10737,2022-10-14,84.30000305175781,85.95999908447266,82.9000015258789,85.5,1954200.0,-0.004957485397706463,1.88679679852594,-0.35087648851351655,26.066000926164023,21.997534798042324,3.7281943215626825,9.631109995743259,17.333170821123574,16.15390944886377,39.99316168787127,3.05999755859375,-8.477181355319615,-7.786996841430664,-20.784619216536726,5.2106255336753975,-14.285808028983695,-1.2881856538776333,1.6863614614257756,57.33119492412712,38.752163750825275,6.498811187553028,10,2.9299964904785156,9.909996032714844,20.437496185302734,17.65499496459961,12.430000305175781,4,0.10498218450463681,1.0841614261703776,84.72000122070312,1.0404076211907534,82.2300033569336,-4.599920655507576,85.18000030517578,0.10498218450463681 10738,2022-10-17,85.6500015258789,86.81999969482422,85.08999633789062,85.12000274658203,1669900.0,0.016014216195131548,-4.86430289394057,-0.4416667726307491,32.38021875263476,22.74364369349943,1.440105220564945,7.348094424694125,15.74951421597612,14.592866671094654,42.27251664220404,2.5199966430664062,-8.236059408515104,-5.605498504638675,-17.969846840704037,6.758849831426687,-11.787672672671349,0.5766756633939991,-4.8300018310546875,80.50003051757812,57.59272344161188,6.182174168032678,10,0.8249969482421875,8.55999755859375,19.19249725341797,16.304996490478516,11.479995727539048,0,0.08032687835200103,1.88679679852594,84.30000305175781,1.0841614261703776,84.72000122070312,1.0404076211907534,82.2300033569336,0.08032687835200103 10739,2022-10-18,87.79000091552734,88.12999725341797,86.73999786376953,86.93000030517578,1383000.0,0.02498539814972256,-1.2419245677721036,1.6226463983416826,35.543273582358026,23.734549836390052,-1.7124066258702442,4.396240014416577,13.368503966940779,12.291563283233174,44.2946644967819,2.4799957275390625,-7.571245442179148,-2.8069992065429688,-14.372157508171412,8.758159095085475,-8.589578357357198,2.97557994427126,-6.8500012207031205,95.34888575317075,69.05390424451517,5.782579150814224,10,-2.2450027465820312,5.994998931884766,17.24749755859375,14.164997100830078,10.279998779296875,1,0.06230779318440205,-4.86430289394057,85.6500015258789,1.88679679852594,84.30000305175781,1.0841614261703776,84.72000122070312,0.06230779318440205 10740,2022-10-19,86.7699966430664,87.25,85.83000183105469,86.70999908447266,1060600.0,-0.011618683925546325,1.7842984726315316,0.06976455350330903,39.64666546092502,25.7077258088744,-1.4377452872929126,4.616467604105324,14.09037831805216,13.149241159978217,46.928857812876615,1.9599990844726562,-7.5890591779915155,-3.1690032958984347,-13.970640496018305,7.632633904221436,-8.56982189595837,2.2318153041615005,-5.54239704589844,81.39533427404878,49.85811225445535,5.400818600059937,10,-2.2949981689453125,6.355003356933594,18.470003128051758,15.185001373291016,11.890007019042969,2,0.08804894911395,-1.2419245677721036,87.79000091552734,-4.86430289394057,85.6500015258789,1.88679679852594,84.30000305175781,0.08804894911395 10741,2022-10-20,85.44000244140625,87.01000213623047,85.11000061035156,86.5199966430664,1690600.0,-0.015327812067703173,-1.183912481090917,-18.00063580874873,41.4340911957257,28.302056529616188,-0.30961870218237664,5.04666591954755,15.102253150828005,14.289484310691407,49.40922630585496,1.9000015258789062,-7.713703080641608,-3.763497543334964,-13.597543783296942,6.070548696627014,-8.68052066331596,1.1535255766460324,-3.9363069379882774,48.566022762747515,12.81277245432004,4.917023119980991,10,-0.9650039672851562,6.789997100830078,19.799997329711914,16.514995574951172,12.099998474121094,3,0.08871715806490554,1.7842984726315316,86.7699966430664,-1.2419245677721036,87.79000091552734,-4.86430289394057,85.6500015258789,0.08871715806490554 10742,2022-10-21,86.6500015258789,87.33000183105469,85.25,85.94999694824219,1215800.0,0.0141619738986134,1.0194141676758923,-0.6481558665413932,36.05250657780843,30.207457234651848,-1.4932291973514538,2.971451871849183,13.608715795959682,12.918155893289295,51.57562195578852,2.0800018310546875,-7.7132530796411345,-1.907498550415042,-10.492368121715003,6.6773710208849195,-6.1999333360650155,2.3849362352349317,-4.881253952460938,51.31594467686763,15.460401312387702,4.29243478564998,10,-2.1750030517578125,5.004997253417969,17.654996871948242,15.304996490478516,10.330001831054688,4,0.10444310747831231,-1.183912481090917,85.44000244140625,1.7842984726315316,86.7699966430664,-1.2419245677721036,87.79000091552734,0.10444310747831231 10743,2022-10-24,86.76000213623047,88.12000274658203,86.31999969482422,87.37000274658203,1140400.0,0.0012694819205365526,-1.4161025714549047,-0.8714237447003302,34.86150855155819,31.901769749955367,-1.5358617969993134,2.148581503795711,13.168377589066424,12.652214634792557,53.02597700619936,1.8000030517578125,-7.150153901869089,-1.2749980926513729,-8.855861386626088,6.305865201323343,-5.065429739638731,2.515433554335985,-4.736804575612496,54.63587284665152,20.284818873882195,3.7904316469873547,10,-2.285003662109375,4.894996643066406,17.54499626159668,15.194995880126953,12.379997253417969,0,0.11491471847877821,1.0194141676758923,86.6500015258789,-1.183912481090917,85.44000244140625,1.7842984726315316,86.7699966430664,0.11491471847877821 10744,2022-10-25,87.7699966430664,88.16000366210938,86.6500015258789,86.7699966430664,1580900.0,0.011641245758039931,-1.4355064973419964,-1.6393426220076543,42.812973521140016,34.79045367389794,-2.3913000082380904,0.6190128923265092,11.812338614633433,11.487535611098195,53.93126338623515,1.5100021362304688,-6.331599110388225,0.08499641418457315,-6.801147102680446,6.971139931049592,-3.3580753442479363,3.5280681726170826,-5.502527094736436,87.21289741601421,49.266779076059876,3.4430717584325072,10,-3.2799949645996094,3.8850021362304688,16.44500160217285,14.185001373291016,9.520004272460938,1,0.10664237174823876,-1.4161025714549047,86.76000213623047,1.0194141676758923,86.6500015258789,-1.183912481090917,85.44000244140625,0.10664237174823876 10745,2022-10-26,88.08000183105469,88.97000122070312,87.54000091552734,88.43000030517578,1213200.0,0.0035320177719611046,1.0,-0.34999847412109375,54.9745110833118,38.19686107240289,-1.993895448502144,-0.3018860742832885,11.129222768498465,11.033935849533947,54.70602276423951,1.4300003051757812,-5.5240417664641654,0.7730014801025362,-5.017307229133607,6.563310189338679,-2.1221528745155354,3.668155834720608,-5.458980235897954,76.9430246393827,33.147798731804734,2.8951543546180742,10,-2.145000457763672,3.5749969482421875,15.989995956420898,13.874996185302734,7.979995727539077,2,0.11341959191748474,-1.4355064973419964,87.7699966430664,-1.4161025714549047,86.76000213623047,1.0194141676758923,86.6500015258789,0.11341959191748474 10746,2022-10-27,88.72000122070312,89.76000213623047,88.3499984741211,88.58000183105469,1229700.0,0.007266114626973019,-3.6999643965210316,-0.4,60.60209339123289,42.03420467963276,-2.242665391417546,-1.249302065159128,10.117146382373392,10.250529965587901,54.636559657018324,1.6800003051757812,-4.70700025886633,1.5675006866455021,-3.8711260700138865,7.006127443304891,-1.1518126916841993,4.286814064975204,-5.59106125550268,76.94012366041598,27.44801393149909,2.7193133783296974,10,-1.2950019836425781,2.0249977111816406,15.174997329711914,13.234996795654297,5.529998779296875,3,0.11203789793328722,1.0,88.08000183105469,-1.4355064973419964,87.7699966430664,-1.4161025714549047,86.76000213623047,0.11203789793328722 10747,2022-10-28,91.5999984741211,91.91000366210938,89.0,89.0,1721700.0,0.03246164578214539,-1.2384656691716527,18.57149863760218,67.51946494061755,45.9385653671864,-4.445782764914469,-4.172309460959596,6.87700421462749,7.221819733878675,53.64914105403329,3.19000244140625,-3.3344157878665897,4.338998031616214,-1.3707614408449444,10.048757504077372,1.4841182953856276,7.1938777678468,-7.807952291817642,94.45429395394797,37.840477023648134,2.854879736230581,10,-3.089996337890625,-1.2749977111816406,11.910001754760742,10.354999542236328,3.8199996948242188,4,0.06484718930518785,-3.6999643965210316,88.72000122070312,1.0,88.08000183105469,-1.4355064973419964,87.7699966430664,0.06484718930518785 10748,2022-10-31,91.33000183105469,92.1999969482422,90.54000091552734,91.63999938964844,2287400.0,-0.0029475616546291716,1.321684664304895,-0.1192299002015922,66.96085944183748,49.429408240461896,-3.6714380769962958,-4.218627379471144,6.766944124188456,7.382336586296859,52.96190849086517,1.659996032714858,-2.2634889022622247,4.132501220703119,-1.3510177340367164,9.616020175442955,1.3907417433331943,6.874260698073044,-6.563800751174526,84.32439937370158,20.39152110577119,2.7417594773699197,10,-2.6750030517578125,-1.2800025939941406,11.512496948242188,10.624996185302734,3.2599945068359375,0,0.06186358713022333,-1.2384656691716527,91.5999984741211,-3.6999643965210316,88.72000122070312,1.0,88.08000183105469,0.06186358713022333 10749,2022-11-01,91.9499969482422,92.26000213623048,90.29000091552734,90.77999877929688,2341300.0,0.006788515326370037,1.20110817492113,-3.7742173656232,80.7595120078612,53.997502301232586,-4.0669663138755965,-5.195575006175815,5.795597350645252,6.71012278435461,52.389122457205254,1.9700012207031392,-1.1949083270297933,4.809996414184582,-0.4317042105643054,10.051697038933469,2.189146101810138,7.430846726559025,-6.143064446791357,93.4320951734394,20.617460362653574,2.620850312374443,11,-3.264995574951186,-2.6899986267089986,9.662504196166978,10.00500106811522,3.7100067138671733,1,0.07819470016354013,1.321684664304895,91.33000183105469,-1.2384656691716527,91.5999984741211,-3.6999643965210316,88.72000122070312,0.07819470016354013 10750,2022-11-02,90.25,92.44000244140624,90.12999725341795,91.41999816894531,2346700.0,-0.018488276287808025,-2.2765945934246035,-0.9999999999999879,68.42107403318508,56.99605594983919,-2.0354695988294793,-3.7102178764922655,7.144001952976026,8.350838600733113,51.2390427944849,2.3100051879882812,-0.4399598758350294,3.1254993438720646,-2.075293772639867,8.326292460383996,0.5251027856160988,5.7258959021280305,-3.410576356984407,46.45475997276567,-26.360547551568615,2.6003965582559667,11,-1.404998779296875,-1.6599998474121094,9.869998931884766,11.074996948242202,5.480003356933594,2,0.07800555031055234,1.20110817492113,91.9499969482422,1.321684664304895,91.33000183105469,-1.2384656691716527,91.5999984741211,0.07800555031055234 10751,2022-11-03,90.38999938964844,91.16999816894531,88.58999633789062,89.55999755859375,1452100.0,0.0015512397744978923,1.158997899521806,-0.70940438462642,70.67211273908572,60.84267885664777,-1.563935247565155,-3.7370196457162166,6.649366796788314,8.211327731598473,49.67774277318286,2.5800018310546875,0.1200838452861035,3.0719985961914062,-2.318605193005439,8.462602385388251,0.37669670159299073,5.767300490789822,-2.542471562922529,46.75325190040998,-26.863185859535307,2.6953018945984195,11,-1.0099983215332031,-2.3349990844726562,9.337501525878906,10.915000915527344,7.480003356933608,3,0.06272815806208154,-2.2765945934246035,90.25,1.20110817492113,91.9499969482422,1.321684664304895,91.33000183105469,0.06272815806208154 10752,2022-11-04,91.38999938964844,91.68000030517578,90.0999984741211,90.4499969482422,1958600.0,0.01106317077942709,1.078943934146464,1.1325305634708902,69.95829294471119,64.7423215669981,-2.0348435608182314,-4.5023959548937285,5.287756073155492,7.274000178383787,47.720504200646644,1.5800018310546875,0.6414958520640397,3.776498794555664,-1.8333596161329666,9.386357205244295,0.9715695892113558,6.581427999899972,-2.8000030517578125,72.72723669713163,-0.017709778522899455,2.8049292053443144,11,-1.8449974060058594,-4.159999847412109,6.962501525878906,8.540000915527344,7.590003967285156,4,0.03129445923462293,1.158997899521806,90.38999938964844,-2.2765945934246035,90.25,1.20110817492113,91.9499969482422,0.03129445923462293 10753,2022-11-07,90.12000274658205,91.30999755859376,88.4800033569336,91.1500015258789,1452500.0,-0.013896450941548455,3.1926124354322116,-1.0957405363288113,58.62326206530461,66.4990202941275,-0.26609056349599314,-3.0069500772677458,6.220029127873175,8.6026350706355,45.849483604344876,2.9099960327148438,1.2113687723070825,2.265502166748064,-3.340013751897118,7.871018085393246,-0.5372557925745269,5.068260126070655,2.3199996948241903,41.41413557591396,-27.295433637002503,2.802757959322591,11,-0.13000106811524859,-2.8900032043457173,6.987495422363267,8.564994812011705,7.5999984741210795,0,0.058810422335060064,1.078943934146464,91.38999938964844,1.158997899521806,90.38999938964844,-2.2765945934246035,90.25,0.058810422335060064 10754,2022-11-08,91.4499969482422,91.8499984741211,90.19000244140624,90.38999938964844,1550000.0,0.014758035520705759,-1.2739804769966936,-1.0291250629611255,66.93202150147044,67.8276325628118,-1.1389537768720572,-4.050814579789872,4.548230088344653,7.35030623705515,43.72370554814182,1.7299957275390483,1.8940585230431566,3.281996536254894,-2.394596046462425,8.958589118972213,0.4437002448962346,6.120292827613554,0.9108055114745781,74.99985550385867,7.568818003134609,2.8382962913586587,11,-1.0549964904785298,-4.219997406005874,5.657501220703111,7.235000610351548,5.090003967285142,1,0.03433569704136308,3.1926124354322116,90.12000274658205,1.078943934146464,91.38999938964844,1.158997899521806,90.38999938964844,0.03433569704136308 10755,2022-11-09,90.3499984741211,91.5199966430664,90.11000061035156,91.41000366210938,1652200.0,-0.012028414552530564,1.2031340338914354,-1.0000071975585747,68.0647741913752,68.65681931838316,0.3541487321634804,-2.436200757558055,5.341721186471602,8.53577446240105,41.145082196653085,1.4099960327148438,2.6172800633636086,1.775998306274417,-3.2348778939302036,6.7868745064790374,-0.7294397938278934,4.281436406376727,1.9331880035400246,55.48954975187452,-13.73591920965059,2.505438100102311,11,0.11000442504882812,-3.7199974060058594,6.302499771118164,8.334999084472656,4.779998779296861,2,0.05877150279652987,-1.2739804769966936,91.4499969482422,3.1926124354322116,90.12000274658205,1.078943934146464,91.38999938964844,0.05877150279652987 10756,2022-11-10,94.1500015258789,94.37000274658205,90.69000244140624,91.69000244140624,1197600.0,0.04205869525107131,1.537929909578563,-2.3207424947998145,73.17679378255343,69.28541141193159,-2.8995230138013994,-5.790384859199719,1.2836861810608866,4.819775981975283,37.766602180645734,4.020004272460952,3.1870519398612487,5.104501342773432,-0.14825571509844337,10.357258400645307,2.478122813837487,7.7308798717093765,-5.6699981689453125,96.26483457553854,23.75054569600607,2.626378528935939,11,-2.7249984741210938,-6.555000305175781,2.2924976348876953,4.534996032714844,0.08999633789061079,3,0.016781750456163147,1.2031340338914354,90.3499984741211,-1.2739804769966936,91.4499969482422,3.1926124354322116,90.12000274658205,0.016781750456163147 10757,2022-11-11,93.1500015258789,94.08999633789062,92.4000015258789,94.08999633789062,2113900.0,-0.010621348739172642,2.5957534880323356,-0.382111854408766,68.71707109514807,69.48054604007721,-1.851207257628218,-4.314580888637707,1.9600347503942572,5.875346704978014,34.7703271486459,1.75,3.4831238342732433,3.66200141906738,-1.3949476084426635,8.718950446577423,1.1335269053123511,6.190475932822409,-4.552198181152349,79.28690412350015,4.324766312637834,2.528474513755025,11,-1.7249984741210938,-5.555000305175781,1.7199993133544922,4.099998474121094,1.1800003051757812,4,0.05067097309055679,1.537929909578563,94.1500015258789,1.2031340338914354,90.3499984741211,-1.2739804769966936,91.4499969482422,0.05067097309055679 10758,2022-11-14,92.52999877929688,93.95999908447266,92.48999786376952,93.56999969482422,1707800.0,-0.006655960670164718,-1.6249957425357726,1.1063900590063875,64.26860432726104,67.64822296445497,-1.1656663586713734,-3.3230949988629845,2.295378759767317,6.516423873138621,32.12000383332006,1.4700012207031392,3.643876685729765,2.6979988098144503,-2.1929657635117934,7.588963383140694,0.25251652315132844,5.143481096477572,-3.8167514465332033,56.80744026778067,-15.919120991905267,2.4454822866631214,11,-1.1049957275390625,-4.93499755859375,1.1750011444091797,3.950000762939453,2.3700027465820312,0,0.0697071724060141,2.5957534880323356,93.1500015258789,1.537929909578563,94.1500015258789,1.2031340338914354,90.3499984741211,0.0697071724060141 10759,2022-11-15,93.26000213623048,94.0,92.19000244140624,93.19000244140624,1237800.0,0.007889369572724458,1.3354876181944553,-0.06730733961782434,65.14621458964749,67.28434969295081,-1.8889464880853097,-3.818040862912497,1.2817185734170522,5.782893495760092,30.1121004065384,1.8099975585937642,3.4277940215930585,3.1545021057129077,-1.865723968551336,8.174728179977151,0.6443890685807787,5.664615142845037,-4.433619695190444,73.94366071060799,1.6781442738777486,2.5101130371321245,11,-1.8349990844726705,-5.665000915527358,0.10999870300291548,3.219997406005845,1.3399963378906108,1,0.047823278815259496,-1.6249957425357726,92.52999877929688,2.5957534880323356,93.1500015258789,1.537929909578563,94.1500015258789,0.047823278815259496 10760,2022-11-16,94.41000366210938,95.12000274658205,93.45999908447266,93.45999908447266,1580400.0,0.012331133385553805,-2.494727712236717,13.571553133509475,66.15561378335099,66.78251647564694,-2.6672889050655755,-4.602286651171454,-0.24629700175017888,4.602166067872389,27.62663058033229,1.8600006103515625,3.2671052862032894,3.9225032806396456,-1.1908922341064994,9.03589879538579,1.3658055232665731,6.479201038012718,-5.472748814958493,83.97293373449342,11.79067608442297,2.5566977573730756,11,-2.6100006103515625,-6.44000244140625,-1.3075027465820312,2.069995880126953,1.0699996948242188,2,0.022561139400451236,1.3354876181944553,93.26000213623048,-1.6249957425357726,92.52999877929688,2.5957534880323356,93.1500015258789,0.022561139400451236 10761,2022-11-17,93.0199966430664,93.66000366210938,92.58999633789062,93.5199966430664,1494200.0,-0.014723090404887174,1.743559146305679,-0.5263132533990796,54.40446215591987,65.05431305467012,-0.9666361226698115,-2.7566222554259525,0.7485200680997792,5.9556071069247025,25.01332350751998,1.82000732421875,2.797726353816472,2.153496551513669,-2.4863957177387164,6.793388820766054,-0.16644958311252367,4.473442686139862,-3.835431879938284,28.32744420517622,-39.34233175494816,2.3199461346261945,11,-1.2199935913085938,-5.049995422363281,-1.6249980926513672,2.1650009155273438,2.9900054931640767,3,0.02268330129539753,-2.494727712236717,94.41000366210938,1.3354876181944553,93.26000213623048,-1.6249957425357726,92.52999877929688,0.02268330129539753 10762,2022-11-18,95.6999969482422,95.88999938964844,93.5999984741211,94.08999633789062,1679200.0,0.028811012705788563,1.3015021047869526,-3.2200012207031534,61.7916767541021,65.40635913120317,-3.320114777887099,-4.979139338610523,-2.3175386251486003,3.2512199923205856,22.469924824835953,2.8700027465820312,2.780407194414863,4.380997085571309,-0.2925468674934848,9.054541038636103,2.044225109038919,6.717769062103699,-6.2780146657759275,94.86479464539822,28.091292853246458,2.336771976532396,11,-2.6999969482422017,-6.30499649047853,-4.9799976348877095,-1.1899986267089986,-0.629997253417983,4,-0.015255999279313426,1.743559146305679,93.0199966430664,-2.494727712236717,94.41000366210938,1.3354876181944553,93.26000213623048,-0.015255999279313426 10763,2022-11-21,96.7300033569336,97.5999984741211,95.75,95.9000015258789,1358100.0,0.010762867727659886,-2.2743194339418817,0.5155288921744194,62.6188064072378,64.92711300962178,-3.7033335444171485,-5.506228139828167,-3.7553845344138352,2.18133229447605,20.48123412111974,1.900001525878892,2.763981001092475,4.912503433227542,0.1602404938417692,9.664766372613315,2.5363719635346484,7.288634902920435,-6.919940048036395,83.9187475937775,19.66982682985038,2.3761314696928886,11,-2.8750038146972656,-5.385005950927734,-6.010004043579102,-2.2200050354003906,-1.3199996948242188,0,-0.02481134542116059,1.3015021047869526,95.6999969482422,1.743559146305679,93.0199966430664,-2.494727712236717,94.41000366210938,-0.02481134542116059 10764,2022-11-22,97.12999725341795,98.1999969482422,96.72000122070312,96.98999786376952,1025100.0,0.004135158509282588,-3.3529754959162097,0.16867359132273188,69.50111824216049,65.08670679304237,-3.5904641193426414,-5.448381483423958,-4.456080453128337,1.7124018636051943,18.484738151806404,1.4799957275390767,2.724348863182257,4.844497299194316,-0.07022556527719814,9.75922016366583,2.387135866958559,7.301858731430073,-6.696739131302849,80.92692373598173,13.831190153245942,2.4573614322357553,11,-2.684997558593736,-5.4749984741210795,-6.7874984741210795,-2.6199989318847514,-3.3699951171874716,1,-0.022958877695845703,-2.2743194339418817,96.7300033569336,1.3015021047869526,95.6999969482422,1.743559146305679,93.0199966430664,-0.022958877695845703 10765,2022-11-23,98.06999969482422,98.1500015258789,96.95999908447266,96.9800033569336,802000.0,0.00967777687621818,-1.1061899103381225,7.785722070844686,70.82428446537791,64.82531686891176,-3.7104112895949157,-5.90430079906767,-5.712694080391913,0.7676269115779917,16.860809255019603,1.19000244140625,3.0453439364966073,5.284999847412109,0.14448791543520656,10.425511779389012,2.714743881423658,7.855255813400561,-6.8600676900964,97.68275865820564,26.85661520497746,2.5702559659884483,11,-2.875,-6.415000915527344,-8.405000686645508,-3.5600013732910156,-3.9099960327148438,2,-0.03538290232997987,-3.3529754959162097,97.12999725341795,-2.2743194339418817,96.7300033569336,1.3015021047869526,95.6999969482422,-0.03538290232997987 10766,2022-11-25,98.66000366210938,98.86000061035156,98.06999969482422,98.4000015258789,466600.0,0.006016151413491766,1.3939565584287976,0.2385348713497774,70.16083919043004,64.9857355461653,-4.0156861683502,-6.020096102761215,-6.510016841946907,0.13791164519066967,15.696638860507111,0.7900009155273438,3.1749209175092403,5.378003692626947,-0.023153540958674057,10.779160926212569,2.6774250758341367,8.078582309419758,-6.75106516303012,96.19777819357478,24.554100395097038,2.7005786167928134,11,-3.1350021362304688,-6.6750030517578125,-9.860004425048828,-4.150005340576172,-3.8800048828125,4,-0.03223190945812893,-1.1061899103381225,98.06999969482422,-3.3529754959162097,97.12999725341795,-2.2743194339418817,96.7300033569336,-0.03223190945812893 10767,2022-11-28,97.54000091552734,98.6999969482422,97.13999938964844,98.19000244140624,979100.0,-0.011352145803864122,-1.151713977532839,-2.4999853282079325,70.74941222152522,65.70582531219465,-2.466894906777469,-4.671791390312237,-5.622036713906368,1.2344396131251045,15.414753197590564,1.5599975585937642,3.384308007807334,3.961000823974615,-1.6978373312806667,9.619838979229897,1.131581746346967,6.790419901602263,-4.79693496309541,57.55628823895946,-17.171329184340784,2.829419077627644,11,-2.0149993896484375,-5.4850006103515625,-9.187501907348633,-3.0300025939941406,-5.129997253417969,0,-0.01568585980045134,1.3939565584287976,98.66000366210938,-1.1061899103381225,98.06999969482422,-3.3529754959162097,97.12999725341795,-0.01568585980045134 10768,2022-11-29,96.9800033569336,97.1999969482422,96.19000244140624,96.95999908447266,1001800.0,-0.005741209281705073,3.3913620380811897,-0.030775731539843625,66.16013680274848,65.81848333587254,-1.351395271024657,-3.8649655961057476,-5.337268271202561,1.772257785522683,15.087165695282067,1.349998474121108,3.157813949817367,3.1185031890869084,-2.6309926825125416,8.867999060686358,0.2437552532871763,5.9932511248866405,-3.502905245551304,29.588069561838516,-43.24186594289909,2.8747479357997263,11,-1.2550048828125,-4.390003204345703,-8.91500473022461,-2.4700050354003906,-2.2100067138671875,1,-0.019694819509127437,-1.151713977532839,97.54000091552734,1.3939565584287976,98.66000366210938,-1.1061899103381225,98.06999969482422,-0.019694819509127437 10769,2022-11-30,99.13999938964844,99.3000030517578,96.45999908447266,96.97000122070312,2218600.0,0.022272591853446322,1.2811226522045678,108.47673531655225,74.18819683227234,66.71099256353047,-2.893926617462057,-5.753680234882893,-7.710514659326762,-0.4145076700042978,14.938616660445025,2.840003967285142,3.1389206500249713,4.918999099731451,-1.2136270384172434,11.051625237880145,1.852686030657111,7.985312168805791,-5.016952978389838,94.85518872321785,19.012579384576142,3.0663130690743445,11,-3.1949996948242188,-6.164997100830078,-11.075000762939453,-4.630001068115234,-2.5800018310546733,2,-0.03762351977509215,3.3913620380811897,96.9800033569336,-1.151713977532839,97.54000091552734,1.3939565584287976,98.66000366210938,-0.03762351977509215 10770,2022-12-01,97.29000091552734,101.11000061035156,97.06999969482422,99.98999786376952,4037400.0,-0.018660464852839787,-1.5732494909686416,-1.2442392748904747,59.67939642237263,67.29709637091412,-0.6620612207560157,-3.5302161384131807,-6.06645542550865,1.3994483580657402,15.086767179006868,4.040000915527344,3.249351541098804,2.7170005798339787,-3.26217524449946,8.696176404167417,-0.2725873323327477,5.706588492000705,-2.4421805745988507,22.35770088420396,-48.79894030240088,2.989587912166722,12,0.06499862670898438,-2.9650001525878906,-9.217500686645508,-2.7800025939941406,-0.5699996948242188,3,-0.03628326391282288,1.2811226522045678,99.13999938964844,3.3913620380811897,96.9800033569336,-1.151713977532839,97.54000091552734,-0.03628326391282288 10771,2022-12-02,96.05999755859376,96.97000122070312,95.58000183105469,96.43000030517578,1987700.0,-0.012642649248215565,-1.0902337587838806,0.13703820918127574,58.84496207801271,66.96968362912641,1.167265687122324,-1.9538244342155053,-5.068022458359721,2.5911601377165,14.432139266469301,1.7099990844726562,3.275140760542598,1.203497314453145,-4.470474684650455,6.877469313556745,-1.633488685098655,4.040483314004945,5.050003051757798,8.67985232358599,-58.90999669632852,2.836985999551799,12,2.285003662109361,-1.329998016357436,-7.264997482299819,-1.549999237060561,2.1399993896484375,4,-0.019779241565412775,-1.5732494909686416,97.29000091552734,1.2811226522045678,99.13999938964844,3.3913620380811897,96.9800033569336,-0.019779241565412775 10772,2022-12-05,94.25,95.97000122070312,93.77999877929688,95.23999786376952,1862400.0,-0.018842365236265146,-1.269432222920595,2.675650040208737,54.87528285826984,66.10929212368552,3.07312264510351,0.08582339421828067,-3.4967040458459024,4.352271617241783,13.738123608572343,2.279998779296889,3.1522219710714126,-0.7495002746582031,-6.195184918074077,4.69618436875767,-3.472342596366147,1.9733420470497407,6.8600006103515625,6.412020508806589,-59.95819632006598,2.72284232170794,12,3.1949996948242188,0.5450019836425781,-5.165000915527344,0.2599983215332031,2.6100006103515625,0,0.005623329223308993,-1.0902337587838806,96.05999755859376,-1.5732494909686416,97.29000091552734,1.2811226522045678,99.13999938964844,0.005623329223308993 10773,2022-12-06,95.41999816894531,95.4499969482422,94.16999816894531,94.27999877929688,1476900.0,0.012413773675812312,1.1333367241839438,-1.151517019751714,55.973437230328656,64.6062164557042,1.8972773251564234,-0.7027859879003984,-4.820625413404741,3.129475584936273,12.456517553216234,1.2799987792968892,3.4452315943439373,0.15549812316893963,-4.782567994090897,5.093564240428776,-2.3135349354609787,2.624531181798858,5.39680236816406,22.373792359782588,-41.260561407932144,2.469033058629922,12,2.0250015258789062,-0.6249961853027344,-6.002496719360352,-0.9099998474121094,0.3300018310546875,1,-0.03154469256545789,-1.269432222920595,94.25,-1.0902337587838806,96.05999755859376,-1.5732494909686416,97.29000091552734,-0.03154469256545789 10774,2022-12-07,94.58999633789062,95.83000183105469,93.9499969482422,95.2699966430664,1141100.0,-0.008698405438922086,1.0888819188660934,-0.5964918151276252,50.50673585813459,62.34871105489939,2.602802232255783,0.3947576874057148,-4.078704431485647,3.9322934256410917,11.45499332137022,1.8800048828124858,3.3522065563511347,-0.8315036773681612,-5.448130429720592,3.78512307498427,-3.139817053544377,1.4768096988080543,5.945332128906244,11.050441422293646,-47.94530690518316,2.3083133761762156,12,2.8550033569335938,0.20500564575195312,-5.237497329711914,-0.07999801635742188,0.45000457763671875,2,0.001902952871811081,1.1333367241839438,95.41999816894531,-1.269432222920595,94.25,-1.0902337587838806,96.05999755859376,0.001902952871811081 10775,2022-12-08,95.66000366210938,96.23999786376952,94.16999816894531,94.33000183105469,955700.0,0.011312055879529881,-1.5090766171914565,-1.9558841678914831,57.56882309220407,60.94959815509651,1.2907189382786868,-0.2709310670552725,-5.254222142449464,2.836896681447044,10.427606526427725,2.0699996948242045,3.178389185064333,-0.026996612548828125,-3.9784081008793635,3.9244148757817072,-2.002702356714096,1.9487091316164395,4.6051116171874895,58.93427724098345,-3.7780146993771595,1.975705744165266,12,1.7849960327148438,-0.8650016784667969,-6.687503814697266,-1.1500053405761719,-3.1300048828125,3,0.009408256972928353,1.0888819188660934,94.58999633789062,1.1333367241839438,95.41999816894531,-1.269432222920595,94.25,0.009408256972928353 10776,2022-12-09,95.7300033569336,96.1999969482422,95.1999969482422,95.1999969482422,1492300.0,0.0007317550924572647,-2.773539276512028,0.39850051053771746,50.10116786766528,58.6553487824454,0.8508685827365525,-0.22819128588690774,-5.307622920221036,2.7886003092780527,10.794864125020776,1.0,2.8336406056576777,-0.035997009277338066,-3.92063651392435,3.848642495369674,-1.978316761600837,1.906322743046161,4.2757072623632695,79.26850826673163,19.771364774177144,1.9423197523235056,12,1.714996337890625,-0.9350013732910156,-7.012502670288086,-1.3500022888183594,-3.9300003051757955,4,0.01034156303200251,-1.5090766171914565,95.66000366210938,1.0888819188660934,94.58999633789062,1.1333367241839438,95.41999816894531,0.01034156303200251 10777,2022-12-12,97.87000274658205,98.0199966430664,95.80999755859376,96.37999725341795,1061000.0,0.022354531647401865,1.4692819817746134,2.81129712533661,53.57590719900755,57.257101048696406,-1.3828150470327785,-2.1043399023233036,-7.3290880155556835,0.6813717584277583,11.427229942373804,2.2899932861328125,2.4001752204203655,1.8680023193359574,-1.9197610782899375,5.655765716961852,-0.02587937947699004,3.761884018148905,1.8866793991148114,96.31464600169117,38.25816776090558,1.8938816988129463,12,-0.4250030517578267,-3.0750007629394673,-9.152502059936538,-3.660003662109389,-4.790000915527358,0,0.0033717604209597685,-2.773539276512028,95.7300033569336,-1.5090766171914565,95.66000366210938,1.0888819188660934,94.58999633789062,0.0033717604209597685 10778,2022-12-13,98.9800033569336,100.01000213623048,97.54000091552734,99.11000061035156,1483600.0,0.01134158147747999,1.5595863524779487,-0.0872461571547055,55.555570829610325,55.186809270622845,-2.435387874347043,-2.852600558534405,-8.407406258004471,-0.4150971262613439,12.324231183590578,2.470001220703139,1.9501034089822014,2.6555027008056697,-0.9829627925803806,6.29396819419172,0.8362699541126375,4.474735447498702,-5.200004577636719,83.00333502455607,26.689780313574957,1.819232746693028,12,-1.535003662109375,-4.185001373291016,-10.59250259399414,-4.7700042724609375,-6.150001525878906,1,-0.0214184953998946,1.4692819817746134,97.87000274658205,-2.773539276512028,95.7300033569336,-1.5090766171914565,95.66000366210938,-0.0214184953998946 10779,2022-12-14,97.72000122070312,100.08000183105469,96.9499969482422,99.12999725341795,1973200.0,-0.012729865563721465,-1.122033915838868,10.846352485474391,48.968773448462045,53.99674005129945,-1.5622862766121273,-1.3084177484352608,-7.145828827535496,0.8336834221983338,13.02716169741555,3.130004882812486,1.5210299852357139,1.1725006103515625,-2.213048835898448,4.558050056601573,-0.5202741127734498,2.865275333476575,-3.8154023742675776,60.06769631155795,8.615821180135,1.6927747231250077,12,-0.7900009155273438,-2.1100006103515625,-9.110000610351562,-3.5100021362304688,-4.8400039672851705,2,-0.020159652027160968,1.5595863524779487,98.9800033569336,1.4692819817746134,97.87000274658205,-2.773539276512028,95.7300033569336,-0.020159652027160968 10780,2022-12-15,96.54000091552734,97.66000366210938,96.19000244140624,97.41999816894531,1564800.0,-0.012075320205028661,1.161753403755231,0.6241132833002427,43.963547493618634,52.343249541922326,-0.5586047969069483,0.0414643677278832,-5.896048106501979,1.9685020512954594,14.191407032988765,1.5299987792968892,1.2043649129779936,-0.11399955749512003,-3.3470055769424647,3.1190064619522246,-1.7305025672187924,1.5025034522285523,-2.388385949707029,27.459070215373625,-17.57544215755922,1.616503009723675,12,0.3899993896484375,-0.9300003051757812,-7.727500915527344,-2.3300018310546875,-3.8000030517578267,3,-0.015537600847057242,-1.122033915838868,97.72000122070312,1.5595863524779487,98.9800033569336,1.4692819817746134,97.87000274658205,-0.015537600847057242 10781,2022-12-16,95.12999725341795,96.36000061035156,93.83999633789062,96.0500030517578,3687700.0,-0.014605382729829697,2.27273087574492,1.0454643974926956,43.24929177017276,51.05147275435599,0.7885271752031855,1.7050687943028322,-4.300968442512797,3.3275403331604707,14.631899520548188,2.7000045776367188,0.4564856057846498,-1.6295032501220845,-4.478050598357655,1.2190440981134856,-3.0537769242398696,-0.20522957600429947,4.950004577636733,20.67307339617774,-21.836602748114437,1.4242736741177868,12,1.8300018310547017,0.7700042724609517,-6.584995269775376,-0.9199981689452983,-2.269996643066392,4,-0.027331005457667756,1.161753403755231,96.54000091552734,-1.122033915838868,97.72000122070312,1.5595863524779487,98.9800033569336,-0.027331005457667756 10782,2022-12-19,94.23999786376952,95.2699966430664,93.95999908447266,95.01000213623048,1009900.0,-0.00935561248128236,1.031014537325085,0.8369558907676924,42.4642346058777,49.55045024052811,1.874033163575831,2.614107119126075,-3.1988918339147148,4.1204847621487914,15.025292843321509,1.30999755859375,0.13639288279115647,-2.446502685546889,-5.478310219318146,0.5853048482243679,-3.9624064524325178,-0.9305989186612607,5.7152038574218835,6.410275220383932,-36.175148881391756,1.5159037668856299,12,2.720001220703139,2.410003662109389,-4.729995727539048,-0.02999877929686079,-1.4700012207031108,0,-0.025891286792460444,2.27273087574492,95.12999725341795,1.161753403755231,96.54000091552734,-1.122033915838868,97.72000122070312,-0.025891286792460444 10783,2022-12-20,94.33000183105469,94.68000030517578,93.70999908447266,94.19000244140624,989000.0,0.0009550506082913746,1.3095367847411443,-0.18181638031826472,35.07140651609325,47.83541364696796,1.8027295567012374,2.461272777954804,-3.0655973198125537,3.920030530270054,14.73358046204094,0.970001220703125,-0.09514744743493964,-2.2364986419677706,-5.445843999952601,0.9728467160170595,-3.8411713209601857,-0.6318259629753555,5.502895782470702,9.733162939603247,-25.15652000276689,1.6046726789924162,12,2.5649986267089844,2.3199996948242188,-4.819999694824219,-0.12000274658203125,-1.709999084472642,1,-0.013251351380642928,1.031014537325085,94.23999786376952,2.27273087574492,95.12999725341795,1.161753403755231,96.54000091552734,-0.013251351380642928 10784,2022-12-21,94.9000015258789,95.31999969482422,94.08999633789062,94.23999786376952,1250600.0,0.0060426129943800255,-1.5624890725582135,4.7143324250677425,41.94202078403129,46.09910227939321,1.4319091155756922,1.808356811520511,-3.397202516957833,3.2404963772354165,14.302574327454776,1.2300033569335938,-0.10652164092952887,-1.5549991607665987,-4.836063166605669,1.7260648450724716,-3.195531163686141,0.08553284215294354,4.687980146484378,30.12660917264624,-6.086044103547096,1.640532002919538,12,1.9949989318847656,1.75,-5.3899993896484375,-0.69000244140625,-0.9100036621093892,2,-0.02181243057472171,1.3095367847411443,94.33000183105469,1.031014537325085,94.23999786376952,2.27273087574492,95.12999725341795,-0.02181243057472171 10785,2022-12-22,94.5999984741211,95.05999755859376,93.12000274658205,94.5999984741211,1243800.0,-0.0031612544460919434,3.217388419882775,0.0,44.74821107380576,45.5043293022977,1.749741949946312,1.9342362173846368,-2.762274082218383,3.431940533802589,13.688969733575378,1.9399948120117188,-0.2379775924297718,-1.681502151489255,-4.969961262345606,1.6069569593670963,-3.3257317069174377,-0.03727259606107225,4.752863894726559,45.67891059709447,5.736369173317726,1.6442295554281778,12,2.0000038146972656,2.25,-5.089996337890625,-0.3899993896484375,0.3000030517578125,3,-0.01818183137892615,-1.5624890725582135,94.9000015258789,1.3095367847411443,94.33000183105469,1.031014537325085,94.23999786376952,-0.01818183137892615 10786,2022-12-23,95.4800033569336,95.5199966430664,94.11000061035156,94.11000061035156,1120600.0,0.009302377346794843,-1.0583842422689884,100.0,54.741715769405644,45.63386358789748,0.9281501126088614,0.8472156892263314,-3.3704947672364653,2.4405259510942017,12.847053732953883,1.4099960327148438,-0.159785066737669,-0.6424972534179716,-3.7492243133364553,2.464229806500512,-2.1958607833772135,0.9108662765412703,3.4988874345781227,98.3336088399476,51.91281451863185,1.5533635299592417,12,1.1199989318847656,1.3699951171875,-5.595001220703125,-1.2700042724609375,-0.5600051879882812,4,-0.0286971658654126,3.217388419882775,94.5999984741211,-1.5624890725582135,94.9000015258789,1.3095367847411443,94.33000183105469,-0.0286971658654126 10787,2022-12-27,96.01000213623048,96.22000122070312,94.81999969482422,95.51000213623048,905600.0,0.00555088773212109,2.0434876353806524,0.36496277197066307,52.39254981526759,45.282416808526065,0.11908712368970953,0.20734690954348878,-3.6034072473852063,1.8047408334768562,12.574314424341408,1.4000015258789062,-0.29620406953030454,-0.03599853515623863,-3.070263584336473,2.998266514023996,-1.5531310597463488,1.4811339894338715,2.6173553725854504,93.22583265037956,41.955439413964626,1.5171325245901146,12,0.5900001525878764,1.104999542236314,-6.125000000000014,-1.8000030517578267,-2.4500045776367188,1,-0.0328090975501627,-1.0583842422689884,95.4800033569336,3.217388419882775,94.5999984741211,-1.5624890725582135,94.9000015258789,-0.0328090975501627 10788,2022-12-28,95.06999969482422,96.48999786376952,95.0,96.13999938964844,936300.0,-0.00979067201844741,-1.462808249840768,-2.1399993896484375,51.92927001439401,45.6113608714074,0.49855697975041835,1.0507946468337508,-2.4146372857004224,2.644072854771281,12.819277035211101,1.489997863769517,-0.2997832475010682,-0.8805007934570312,-3.911218687789983,2.1502171008759206,-2.395859740623507,0.6348581537094447,3.226916528257675,57.863494765820334,1.4433554803445645,1.515358947166473,12,0.3200035095214844,2.045001983642578,-3.872499465942383,-0.8600006103515625,-1.2399978637695312,2,-0.02419273229347685,2.0434876353806524,96.01000213623048,-1.0583842422689884,95.4800033569336,3.217388419882775,94.5999984741211,-0.02419273229347685 10789,2022-12-29,95.41000366210938,96.12000274658205,95.27999877929688,95.66999816894531,944900.0,0.0035763539326452154,-2.2307579447754295,0.2429855897095838,48.93253829675227,46.16347096064447,-0.2275037945244236,0.43955722325949864,-2.565782941006347,2.190781495819124,12.260303429246147,1.0500030517578267,-0.5355056949268544,-0.35399703979491903,-2.9919201545636014,2.2839260749737633,-1.6729585971792602,0.9649645175894221,2.57629775238253,67.95264787916123,11.360996960611644,1.3189615573843436,12,-0.6050033569335938,1.7049980163574219,-2.8100051879882812,-1.2000045776367188,-2.25,3,-0.029242226270192795,-1.462808249840768,95.06999969482422,2.0434876353806524,96.01000213623048,-1.0583842422689884,95.4800033569336,-0.029242226270192795 10790,2022-12-30,93.76000213623048,95.8000030517578,93.0500030517578,95.45999908447266,1228200.0,-0.01729380004765857,1.310919628660847,6.5385879453019,42.588421022417485,46.09004087756055,1.1026387447691661,1.9094383723984691,-0.7093195985069798,3.6967918997737144,10.929412880984895,2.75,-0.972100421060432,-1.827498626708973,-4.5075544484940195,0.8525571950760735,-3.1675265376015034,-0.48747071581644263,3.9343213581868355,20.63953939678982,-31.71699047104334,1.3400279108925248,12,1.0099983215331747,3.3199996948242045,-0.7100028991699361,0.4499969482421733,-2.099998474121108,4,0.002453026048408802,-2.2307579447754295,95.41000366210938,-1.462808249840768,95.06999969482422,2.0434876353806524,96.01000213623048,0.002453026048408802 10791,2023-01-03,94.16000366210938,94.55999755859376,92.83000183105469,93.61000061035156,1435000.0,0.004266227781199339,1.5629740146711097,-0.323531787704987,33.939433972857856,45.142840807225014,0.6152767518054247,1.433280760942381,-0.8510782115449302,3.1544618211848103,10.306685209789691,1.7299957275390767,-1.205464291911568,-1.3324974060058565,-4.075980292222951,1.410985480211238,-2.704238849114404,0.039244037102690754,3.1627741968951852,36.33888723284076,-10.025258923719726,1.3717414431085448,1,0.4999961853027344,2.80999755859375,-0.7350044250488281,-0.3750038146972656,-3.2400054931640625,1,0.007858940473547404,1.310919628660847,93.76000213623048,-2.2307579447754295,95.41000366210938,-1.462808249840768,95.06999969482422,0.007858940473547404 10792,2023-01-04,94.77999877929688,95.55999755859376,94.0199966430664,94.5,1077700.0,0.006584484845734817,-1.483861440964768,0.5090858648911083,31.012672635426725,44.691870376039844,0.08933020966635752,0.9012344410740241,-1.2393094640375892,2.4077107915232574,10.309548464631916,1.540000915527358,-1.2470939115184052,-0.7390022277832031,-3.4418904615489794,1.9638860059825731,-2.0904463446660912,0.612441889099685,2.0935014769126923,53.27866289504589,11.072045164264743,1.3514441168828892,1,-0.11999893188476562,2.19000244140625,-1.0249977111816406,-1.654998779296875,-1.5100021362304688,2,0.0014770984538039489,1.5629740146711097,94.16000366210938,1.310919628660847,93.76000213623048,-2.2307579447754295,95.41000366210938,0.0014770984538039489 10793,2023-01-05,92.41000366210938,94.38999938964844,92.08999633789062,94.0199966430664,1247900.0,-0.025005224179272534,-1.0444402247442466,-5.75,28.18409326281956,43.163211762571876,2.4119773584498034,3.1981362772862667,1.3361422453481282,4.614964813345821,10.58765022196526,2.69000244140625,-1.2325608112314228,-2.9584976196289006,-5.998742845285463,0.08174760602766185,-4.478620232457189,-1.4383750068006123,4.059146751584706,7.940615764992276,-30.68453206658327,1.520122612828282,1,1.8799934387207031,4.189994812011719,1.3799972534179688,-0.18000411987304688,0.6499938964843892,3,0.012444474092753621,-1.483861440964768,94.77999877929688,1.5629740146711097,94.16000366210938,1.310919628660847,93.76000213623048,0.012444474092753621 10794,2023-01-06,94.7699966430664,95.0999984741211,92.58000183105469,93.45999908447266,933600.0,0.025538284681669188,1.5583706411785665,-0.8136666271768748,43.3707735459581,43.01016314836658,0.035317902455616945,0.8983803207148213,-0.8192948721466138,2.0940828358985755,10.609598755242148,2.6899948120117188,-1.0729658272210543,-0.6075046539306612,-3.639099691878741,2.4240903840174184,-2.123302172904701,0.9082928650433786,1.1736552815312535,72.23707426616079,30.869364882988584,1.5157975189740391,1,-0.4799995422363281,1.8300018310546875,-0.6124973297119141,-3.1149978637695312,-3.0699996948242045,4,-0.009918696267891991,-1.0444402247442466,92.41000366210938,-1.483861440964768,94.77999877929688,1.5629740146711097,94.16000366210938,-0.009918696267891991 10795,2023-01-09,96.55999755859376,97.08000183105469,94.4499969482422,94.58000183105469,2114100.0,0.018887844032210666,-1.348212886833213,1.5114499371010686,55.20757449215649,43.06192522867223,-1.617518352611384,-0.8650919171207789,-2.389716381191718,0.1403122428441037,10.452846548963306,2.630004882812486,-0.7335814858620324,1.1374965667724695,-1.9381528083485193,4.213145941893458,-0.40032812078803204,2.675321254332971,-4.470001220703139,89.57908416787735,43.7102161707017,1.5378246875604964,1,-1.974998474121108,0.04000091552732954,-2.099996566772475,-4.904998779296889,-4.449996948242202,0,-0.035211205286342695,1.5583706411785665,94.7699966430664,-1.0444402247442466,92.41000366210938,-1.483861440964768,94.77999877929688,-0.035211205286342695 10796,2023-01-10,96.72000122070312,96.8000030517578,95.31999969482422,96.54000091552734,1220500.0,0.001657038796135657,7.705800516100723,0.0909094412034426,59.538468851841394,43.855916232735986,-1.7691788030706448,-0.9983083792832872,-2.3443863784193013,-0.1835546048474157,10.287623258678149,1.4800033569335795,-0.5667483945049554,1.2480003356933622,-1.8799091721720629,4.375909843558787,-0.31595441823935744,2.811955089626082,-4.530204772949219,92.78556685268711,40.19355505886795,1.5639547539327148,1,-2.1350021362304688,-0.6350021362304688,-0.8800010681152344,-5.06500244140625,-5.1100006103515625,1,-0.052315937704006665,-1.348212886833213,96.55999755859376,1.5583706411785665,94.7699966430664,-1.0444402247442466,92.41000366210938,-0.052315937704006665 10797,2023-01-11,98.1999969482422,98.25,96.26000213623048,96.68000030517578,1218500.0,0.015301858032051863,1.4567833208531544,8.444411477980836,63.44682168635609,45.13564419628733,-3.24734803689951,-2.5848402829034427,-3.690462350276121,-1.8273368652608042,9.621025733409889,1.989997863769517,-0.3848692437778709,2.7114963531494283,-0.4726498931241849,5.8956425994230415,1.1194232300126146,4.303569476286242,-5.912396392822274,99.18826262936545,39.4740022711867,1.592073123136809,1,-3.029998779296889,-2.1149978637695455,-1.6624965667724751,-6.544998168945327,-5.329994201660156,2,-0.07413440942502192,7.705800516100723,96.72000122070312,-1.348212886833213,96.55999755859376,1.5583706411785665,94.7699966430664,-0.07413440942502192 10798,2023-01-12,96.86000061035156,98.5999984741211,96.62000274658205,98.5999984741211,1133700.0,-0.013645584312970027,1.2758599522065914,-1.1447379648545035,56.46437861937111,45.97251534324497,-1.8179105979615997,-1.4881088141823682,-2.2206518654918312,-0.6652123545572408,8.306492214603306,1.9799957275390483,-0.45922731131588534,1.4775001525878935,-1.3369340686708426,4.29193437384663,0.07028304195851831,2.8847172632172686,-4.333904077148432,71.0963648829673,7.32388719335038,1.4072171106293698,1,-1.5150032043457031,-0.7750015258789062,-0.7399997711181641,-5.895000457763672,-5.3700027465820455,3,-0.037063844153037206,1.4567833208531544,98.1999969482422,7.705800516100723,96.72000122070312,-1.348212886833213,96.55999755859376,-0.037063844153037206 10799,2023-01-13,95.75,96.37999725341795,95.5199966430664,96.37999725341795,1037500.0,-0.011459845171970184,1.730172570390632,0.362067831539246,53.60050716145802,47.19608046980504,-0.7315387548755865,-0.5620812250041922,-1.0110462794919783,0.2731862030988168,7.038625201249453,1.3400039672851562,-0.5653647362719738,0.4659996032714844,-2.1336781414878345,3.0656773480308033,-0.8338392691081822,1.765838475651151,-2.859469350341797,31.325363223390195,-33.30092775101542,1.2998388723796603,1,-0.4050025939941406,0.33499908447265625,0.37000083923339844,-4.784999847412109,-4.6100006103515625,4,-0.028094020275783116,1.2758599522065914,96.86000061035156,1.4567833208531544,98.1999969482422,7.705800516100723,96.72000122070312,-0.028094020275783116 10800,2023-01-17,95.04000091552734,96.41999816894531,94.6999969482422,95.91999816894531,1368800.0,-0.007415134041489857,-1.2051224367031563,1.3968271268544064,48.60758613496507,48.82587515448361,0.20017273462310925,0.03138907566398075,-0.15283446445194215,0.8189652495812823,5.960624227495092,1.7200012207031108,-0.6166668645717834,-0.16899948120116903,-2.7017965301254634,2.3637975677231253,-1.4353980056633162,1.0973990432609781,-1.8069021964013672,8.718047032264169,-49.51111411430105,1.2663985244621474,1,0.3049964904785156,1.0449981689453125,1.0799999237060547,-4.075000762939453,-3.94000244140625,1,-0.035143139047881244,1.730172570390632,95.75,1.2758599522065914,96.86000061035156,1.4567833208531544,98.1999969482422,-0.035143139047881244 10801,2023-01-18,92.52999877929688,95.48999786376952,92.25,95.2699966430664,1202200.0,-0.02640995488269604,1.037734309959727,3.1136436541445947,40.21370897321082,49.8482125253485,2.743110598905943,2.462892366432982,2.474756494384252,3.1497618929022906,6.147086244326637,3.239997863769517,-0.7158847284410967,-2.549001693725586,-5.351419739805152,0.2534163523539803,-3.950210716765369,-1.1477926706858028,6.069999694824219,4.409430654794445,-47.35251770459233,1.4012090230397805,1,2.8149986267089844,3.5550003051757812,3.5900020599365234,-1.5649986267089844,-1.5100021362304688,2,-0.004539048681358904,-1.2051224367031563,95.04000091552734,1.730172570390632,95.75,1.2758599522065914,96.86000061035156,-0.004539048681358904 10802,2023-01-19,91.8000030517578,92.62000274658205,91.4800033569336,92.58999633789062,1114800.0,-0.007889287119523969,1.682332244282427,0.2883189423534803,40.69436670541433,51.23824290785904,3.359195371184228,3.162879648104038,3.2840449360898987,3.68889943074133,6.445217021066002,1.1399993896484517,-0.6061352507262399,-3.1569976806640767,-6.304413254546461,-0.0095821067816928,-4.730705467605276,-1.5832898937228777,6.672995452880869,4.494380818488665,-44.57507094949497,1.5737077869411933,1,3.2399978637695455,3.9799995422363423,4.3199977874756,-0.8350028991699077,-1.7600021362304545,3,-0.002069743301632676,1.037734309959727,92.52999877929688,-1.2051224367031563,95.04000091552734,1.730172570390632,95.75,-0.002069743301632676 10803,2023-01-20,93.08000183105469,93.16999816894531,90.61000061035156,91.58000183105469,1071900.0,0.01394334135888009,2.0476294277929155,-1.8987503138701298,43.70609280585622,51.27550060340328,2.440919206122473,1.8808653833334148,2.140789464179278,2.2463809897105875,6.984227241024107,2.55999755859375,-0.38001064079836055,-1.8144989013671875,-5.062378858583813,1.4333810558494378,-3.4384388799755072,-0.19055892275886777,5.113276867675779,42.512947652614216,-3.9957348735504894,1.6239399786083137,1,1.5249977111816406,2.2649993896484375,3.039999008178711,-2.115001678466797,-4.4199981689453125,4,-0.0022561138842025485,1.682332244282427,91.8000030517578,1.037734309959727,92.52999877929688,-1.2051224367031563,95.04000091552734,-0.0022561138842025485 10804,2023-01-23,92.83000183105469,94.1500015258789,92.29000091552734,92.88999938964844,1074400.0,-0.002685861571573245,-2.2631607126126005,-0.039998372395833336,47.282286627495516,50.394913062885394,2.667284711263136,2.074179042529039,2.4845708523633334,2.324530480212019,7.111394048050953,1.8600006103515625,-0.16848435656517324,-1.9609989166259822,-5.337522215633356,1.4155243823813919,-3.6492605661296693,-0.2727372671222952,4.908280182373048,38.210019854818206,-11.092951895430055,1.6882616495036855,1,1.7749977111816406,2.5149993896484375,3.289999008178711,-1.8650016784667969,-6.260002136230469,0,-0.01443503114137501,2.0476294277929155,93.08000183105469,1.682332244282427,91.8000030517578,1.037734309959727,92.52999877929688,-0.01443503114137501 10805,2023-01-24,92.87999725341795,93.16999816894531,91.33999633789062,92.79000091552734,1135200.0,0.0005385696582691502,4.462706962126216,-1.499999999999763,46.181358662723255,48.910789708538935,2.280169305241131,1.9907871756845594,2.5663330024463704,2.1285344186751445,7.82610589807349,1.8300018310546875,0.3091396615423605,-1.8250034332275504,-5.307949942121567,1.6579430756664664,-3.5664766876745517,-0.08353017878054914,4.430587875825211,46.5163508335273,-4.243636666307971,1.741473254447008,1,1.7250022888183736,1.7250022888183736,3.3900032043457173,-1.914997100830064,-4.860000610351548,1,-0.01873382768328502,-2.2631607126126005,92.83000183105469,2.0476294277929155,93.08000183105469,1.682332244282427,91.8000030517578,-0.01873382768328502 10806,2023-01-25,92.73999786376952,92.95999908447266,91.38999938964844,92.19000244140624,1245900.0,-0.001507314747937083,2.1717233991722336,6.111308918278347,43.73463164450716,46.720546370555724,2.007325574307899,2.01847545665683,2.716675516564422,2.1255060405190562,8.37515282400518,1.5699996948242188,0.4042361852078358,-1.828002548217782,-5.397082579260967,1.7410774828254034,-3.6125425637393676,-0.043462532696196376,4.168552194340151,60.169398377137284,9.326152466963507,1.78454001552159,1,1.865001678466811,1.865001678466811,3.530002593994155,-1.7749977111816264,-3.150001525878892,2,-0.017683841141095336,4.462706962126216,92.87999725341795,-2.2631607126126005,92.83000183105469,2.0476294277929155,93.08000183105469,-0.017683841141095336 10807,2023-01-26,92.86000061035156,93.04000091552734,92.08000183105469,92.5500030517578,1152300.0,0.0012939696931881794,1.865676740531554,0.5636366158498781,51.60369735140607,46.18047067411516,1.1736021995283892,1.739571265346541,2.6408615107714297,1.8376108614216378,8.631976299861135,0.9599990844726562,0.15768462589036858,-1.550499725341794,-5.1296453788233976,2.0286459281398095,-3.340072552082603,0.23907310139901483,3.6706364808926253,63.559305595965476,6.988057601497836,1.7895728267408038,1,0.654998779296875,1.7449989318847656,3.5699996948242188,-1.8950004577636719,-3.0200042724609375,3,-0.019814817523057804,2.1717233991722336,92.73999786376952,4.462706962126216,92.87999725341795,-2.2631607126126005,92.83000183105469,-0.019814817523057804 10808,2023-01-27,92.7699966430664,93.41999816894531,92.0,92.54000091552734,907700.0,-0.0009692436645872826,-1.1679401761170387,0.741927544792248,41.49659466746598,44.835591508116046,0.6955738243927101,1.737513076888149,2.7949070406180283,1.783680664536817,8.711165785898375,1.4199981689453125,-0.19739235505599595,-1.5255035400390682,-5.162756968857522,2.1117498887793857,-3.3441302544483023,0.2931231743701659,3.4054022593242195,50.88959662026592,-3.547185299129879,1.8186267144092298,1,0.7450027465820312,1.8350028991699219,4.035003662109375,-1.8049964904785156,-3.899993896484375,4,-0.029427571696943655,1.865676740531554,92.86000061035156,2.1717233991722336,92.73999786376952,4.462706962126216,92.87999725341795,-0.029427571696943655 10809,2023-01-30,92.62000274658205,93.9000015258789,92.29000091552734,92.58000183105469,1146400.0,-0.0016168362823323346,-4.193527348797145,0.173920254760229,30.533598402348588,42.82737064893644,0.3965920214641443,1.7578983649708704,2.9849861651476743,1.7866086572535806,8.701651762293992,1.6100006103515625,-0.7973826797950778,-1.535997390747056,-5.207125936591666,2.135131155097554,-3.371561663669354,0.29956688217524174,3.2214722582862407,50.00014901131051,0.008275402104601426,1.8355642729223018,1,0.4299964904785014,1.9849967956542827,4.152498245239244,-1.6550025939941548,-3.3700027465820455,0,-0.04275533326540315,-1.1679401761170387,92.7699966430664,1.865676740531554,92.86000061035156,2.1717233991722336,92.73999786376952,-0.04275533326540315 10810,2023-01-31,93.98999786376952,94.05999755859376,91.9499969482422,93.0,1348500.0,0.014791568522578347,2.7345234317504175,24.74938012587298,37.952301717862674,42.57610317611997,-1.271747163442484,0.4279591087596515,1.6347485510743098,0.22556480053316363,9.143739898306613,2.1100006103515625,-1.1924344784800098,-0.17750205993654333,-3.8448465814287687,3.489842461555682,-2.011174320682656,1.6561702008095693,1.5375886774277632,97.37828678542137,50.6184335468687,1.8336722607461124,1,-1.6099967956542827,0.6150016784668111,2.782503128051772,-3.0249977111816264,-5.1299972534179545,1,-0.07894455088402019,-4.193527348797145,92.62000274658205,-1.1679401761170387,92.7699966430664,1.865676740531554,92.86000061035156,-0.07894455088402019 10811,2023-02-01,94.9000015258789,95.1999969482422,93.29000091552734,93.29000091552734,1581000.0,0.009681920233984398,-1.372664979670769,1.6262667519516882,34.665430079279105,41.90622132877161,-2.0229459978208837,-0.4466639426288168,0.8002950076601394,-0.8687824521315122,9.28858711674421,1.909996032714858,-1.463150316249596,0.6955017089843807,-2.9864270703975535,4.377430488366315,-1.1454626807065864,2.536466098675348,0.3325298594676269,90.76937161959091,48.549417240886356,1.8409643896909669,2,-1.9950027465820312,-0.2950019836425781,1.8249988555908203,-3.9350013732910156,-7.3300018310546875,2,-0.07249741593456505,2.7345234317504175,93.98999786376952,-4.193527348797145,92.62000274658205,-1.1679401761170387,92.7699966430664,-0.07249741593456505 10812,2023-02-02,94.91999816894531,96.5999984741211,93.88999938964844,95.30999755859376,1969800.0,0.0002107127791874941,-1.212246906198813,-0.24223555391279683,39.72454938827367,41.46382761570689,-1.736433607044475,-0.4802574590681843,0.7712408874303094,-1.0817437776130987,9.883566908360075,2.7099990844726562,-1.601461138184348,0.7084983825683651,-2.9785659650836322,4.395562730220362,-1.1350337912576265,2.5520305563943566,-4.30999755859375,63.870973034611076,24.258421031014073,1.8435321738259987,2,-0.9500007629394531,-0.3149986267089844,1.805002212524414,-3.954998016357422,-3.7599945068359375,3,-0.056152569889097226,-1.372664979670769,94.9000015258789,2.7345234317504175,93.98999786376952,-4.193527348797145,92.62000274658205,-0.056152569889097226 10813,2023-02-03,93.55999755859376,94.52999877929688,91.98999786376952,94.22000122070312,1686600.0,-0.014327861742379322,2.968755215411414,1.6923197308187916,38.69966285747585,40.51020275237137,-0.33658032256970216,1.0227522683514962,2.0729886838110048,0.06265115166677049,9.772248993110155,2.9300003051757955,-1.3975272124316405,-0.7090019226074133,-4.312700292240564,2.894696447025737,-2.5108511074239885,1.0928472622091618,-2.8301969909668117,34.623657678203834,-5.787778789997965,1.801849184816574,2,0.40999984741209516,1.045001983642564,3.297504425048814,-2.5949974060058736,-1.129997253417983,4,-0.03976059552987288,-1.212246906198813,94.91999816894531,-1.372664979670769,94.9000015258789,2.7345234317504175,93.98999786376952,-0.03976059552987288 10814,2023-02-06,93.83000183105469,94.06999969482422,92.79000091552734,93.06999969482422,1133000.0,0.0028858943940419657,1.0645177168382258,-1.1515119988903009,43.459459013621554,40.20776945802674,-0.5026792729326388,0.7153937957558156,1.733773052107523,-0.36865070288351376,10.008209968553587,1.279998779296875,-1.1281300105331127,-0.39199790954589275,-3.9927022406445474,3.208706421552762,-2.19235007509522,1.4083542560034346,-2.9827973052978507,40.430199266593746,-3.8254052064293376,1.8003521655493309,2,0.16499710083007812,0.7749977111816406,2.4225006103515625,-1.8250007629394531,0.8600006103515483,0,-0.05286154734818582,2.968755215411414,93.55999755859376,-1.212246906198813,94.91999816894531,-1.372664979670769,94.9000015258789,-0.05286154734818582 10815,2023-02-07,93.16000366210938,93.43000030517578,92.08999633789062,93.27999877929688,1174600.0,-0.0071405537234420224,5.380999091734787,-0.15788786829292778,54.25105174611478,41.376260580427584,0.2360365416666923,1.1780098908415937,2.2950437117139586,0.12429738695783499,10.420819855975905,1.7400054931640625,-1.0152714576122719,-0.8919963836669922,-4.345985516888163,2.5619927495541788,-2.6189909502775777,0.8349981829435933,-2.1977432573852553,25.379731961697694,-22.928194216545748,1.7269945666105826,2,1.1149940490722656,1.4449958801269531,2.799997329711914,-0.06000518798828125,1.6999969482421875,1,-0.04197084057972911,1.0645177168382258,93.83000183105469,2.968755215411414,93.55999755859376,-1.212246906198813,94.91999816894531,-0.04197084057972911 10816,2023-02-08,91.66000366210938,92.73999786376952,91.0500030517578,92.73999786376952,1272800.0,-0.01610133041042472,2.129636824742059,9.000317904374246,49.14425724326793,41.10298945730113,1.7508491300350784,2.4026773486342137,3.6476238442664624,1.4906964743047695,11.011516343667902,2.1100006103515767,-1.003734531917516,-2.1389965057373104,-5.510422319820364,1.2324293083457434,-3.82470941277883,-0.4532835986957906,4.939994812011719,10.991011053696088,-41.08857146651799,1.6857129070415267,2,2.164997100830078,2.944995880126953,4.264997482299805,1.4499969482421875,2.589996337890625,2,-0.030547708268478746,5.380999091734787,93.16000366210938,1.0645177168382258,93.83000183105469,2.968755215411414,93.55999755859376,-0.030547708268478746 10817,2023-02-09,90.91999816894531,92.5,90.8499984741211,92.16000366210938,1121300.0,-0.008073374030094782,-1.3912980981866432,1.1481593986874696,35.86384924954302,40.47712885530969,2.443707388268379,2.7081684777998873,4.264677623358352,2.0877691183144407,11.060962721293262,1.6500015258789062,-0.9934871801174552,-2.5150020599365206,-5.426355257032924,0.3963511371598827,-3.9706786584847293,-1.0593254613883119,5.569000396728512,1.9021654624801752,-49.26476608825927,1.455676598548205,2,2.8050003051757812,3.6850013732910156,4.895002365112305,2.19000244140625,3.630004882812486,3,-0.03684556248996185,2.129636824742059,91.66000366210938,5.380999091734787,93.16000366210938,1.0645177168382258,93.83000183105469,-0.03684556248996185 10818,2023-02-10,93.2699966430664,93.29000091552734,91.0500030517578,91.08999633789062,1354500.0,0.025846882110076352,1.0180080486354908,-1.7580569740970897,52.258700762391314,42.891029117536654,0.19231678788025874,0.07950189909485061,1.8345527818637493,-0.4087556041171183,10.814479532782592,2.3700027465820312,-0.866053840871075,0.014496612548825283,-2.4096401291936758,2.4386333542913263,-1.1975717583224252,1.2265649834200758,2.993441918945308,75.15519414669282,21.426073860809453,1.2120683708712474,2,0.4550018310546875,1.3350028991699219,2.545003890991211,-0.15999603271484375,-1.3599929809570312,4,-0.02262241939422094,-1.3912980981866432,90.91999816894531,2.129636824742059,91.66000366210938,5.380999091734787,93.16000366210938,-0.02262241939422094 10819,2023-02-13,93.05999755859376,93.12999725341795,92.11000061035156,92.69000244140624,981400.0,-0.002251518087604154,3.0000299195166678,0.16972250706070172,50.90909231026523,44.330672516692495,0.5266786048056247,0.08183551571895009,1.8906994774571046,-0.32691483435850444,11.115861595601503,1.1599960327148438,-0.9018225184857869,-0.06100234985349573,-2.1819242169324014,2.05991951722541,-1.1214632833929556,0.9994585836859642,2.9869033999023316,85.65881845011086,29.736037374763626,1.0604609335394546,2,0.6650009155273295,1.545001983642564,2.3850002288818217,0.12000274658201704,-2.4300003051758097,0,-0.0067697965822673956,1.0180080486354908,93.2699966430664,-1.3912980981866432,90.91999816894531,2.129636824742059,91.66000366210938,-0.0067697965822673956 10820,2023-02-14,91.6999969482422,93.33000183105469,91.66000366210938,92.91000366210938,822300.0,-0.014614234322274267,-1.5891579233744573,-3.2703315737377507,45.3237380456269,45.5149289573978,1.7072134136495123,1.2424844267505506,3.1375123748841958,0.9121641792461332,11.904256098052231,1.6699981689453125,-0.8096187547245393,-1.254002761840809,-3.2616656430807467,0.7536601193991288,-2.2578342024607707,-0.2501713212208472,4.1390279108788945,34.274085627532806,-20.239431519292488,1.0038314406199664,2,2.025001525878892,2.9050025939941264,3.7450008392333842,2.015003204345689,-1.7699966430664205,1,0.032606385961513995,3.0000299195166678,93.05999755859376,1.0180080486354908,93.2699966430664,-1.3912980981866432,90.91999816894531,0.032606385961513995 10821,2023-02-15,92.11000061035156,92.26000213623048,91.0,91.0,894400.0,0.0044711415022269385,-1.2702728709877225,-0.9173507862646547,46.71341034494747,46.2914690636949,0.9608747582068702,0.8426029259562426,2.6564043439527865,0.3788826595402952,12.209215368964148,1.260002136230483,-0.5684864930422862,-0.8229991912841825,-2.85793674006392,1.211938357495555,-1.8404679656740512,0.19446958310568618,3.529463193369537,50.80646897947757,-2.4569494481124465,1.017468774389867,2,0.5799980163574219,2.4949989318847656,3.4824981689453125,1.7700004577636719,1.1100006103515625,2,0.02985560722807068,-1.5891579233744573,91.6999969482422,3.0000299195166678,93.05999755859376,1.0180080486354908,93.2699966430664,0.02985560722807068 10822,2023-02-16,91.61000061035156,91.91000366210938,89.97000122070312,91.0,1005900.0,-0.005428292223285558,2.2065978133393864,0.5495497972369235,45.09307926114924,47.00184866410304,1.0526750111599057,1.3993858102030288,3.1363744718757403,0.760706760673088,12.397412636021672,2.1399993896484375,-0.514315973956684,-1.3134990692138615,-3.372341442405144,0.7453433039774211,-2.342920255809503,-0.2840778826182202,3.8378845801855306,48.80949677794379,-4.557803287361878,1.029421186595638,2,0.4099998474121094,2.674999237060547,3.7249984741210938,2.7150001525878906,1.1900024414062358,3,0.02881780779455778,-1.2702728709877225,92.11000061035156,-1.5891579233744573,91.6999969482422,3.0000299195166678,93.05999755859376,0.02881780779455778 10823,2023-02-17,92.87000274658205,93.20999908447266,91.43000030517578,91.87999725341795,1120700.0,0.013753980218706774,1.1317374023482114,1.6229582009656018,50.9667434129394,47.83599137513836,-0.35257260623231446,0.12948307409108395,1.8328525172479004,-0.5736616878059237,11.991841708201314,1.779998779296875,-0.4717968766012177,-0.04299697875974573,-2.1006203204088507,2.0146263628893593,-1.0718086495842982,0.9858146920648068,2.249209405765015,86.30955354426226,31.173115402427854,1.0288116708245507,2,-1.1700019836425923,1.414997100830064,2.757495880126939,1.8599967956542827,0.34999847412107954,4,0.01808980570141716,2.2065978133393864,91.61000061035156,-1.2702728709877225,92.11000061035156,-1.5891579233744573,91.6999969482422,0.01808980570141716 10824,2023-02-21,91.48999786376952,92.61000061035156,91.31999969482422,92.61000061035156,983200.0,-0.014859533132331237,1.3035674143909102,-1.1313096283965849,40.34004412543321,46.2903238617293,0.7382285114515099,1.4798221782277068,3.1791620535168903,0.7621571220620496,12.06918975587472,1.5500030517578267,-0.5647355608644773,-1.3560016632080192,-3.5100128903905983,0.7980095639745599,-2.4330072767993016,-0.27899604961673674,3.320261632678907,45.23798711177473,-4.366973082839188,1.0770056135912887,2,0.1600036621093892,1.7950019836425923,4.225000381469741,3.305004119873061,2.849998474121108,1,0.004590729130470095,1.1317374023482114,92.87000274658205,2.2065978133393864,91.61000061035156,-1.2702728709877225,92.11000061035156,0.004590729130470095 10825,2023-02-22,91.13999938964844,92.27999877929688,90.83999633789062,91.7699966430664,907400.0,-0.003825538116660976,-1.3414609940515696,0.5624961682822253,34.814223198389286,44.69809785674279,0.8622286897872868,1.7842605709322186,3.4562086315000045,1.0515942502027826,11.874110731491887,1.44000244140625,-0.5648832035445679,-1.6190002441406222,-3.90381426339691,0.6658137751156659,-2.761407253768766,-0.47659323451247815,3.3798446102552617,36.11107840620901,-7.944538927368946,1.1424070096281436,2,0.5100021362304688,2.145000457763672,4.57499885559082,3.6550025939941406,3.309997558593764,2,-0.005595810178252059,1.3035674143909102,91.48999786376952,1.1317374023482114,92.87000274658205,2.2065978133393864,91.61000061035156,-0.005595810178252059 10826,2023-02-23,91.0999984741211,91.86000061035156,90.22000122070312,90.9800033569336,1217100.0,-0.00043889527973695053,1.0,-0.19046927036027853,34.59679627390716,44.55731419278325,0.9101511552971431,1.7867023507218676,3.419032082052553,1.0913405944752697,11.768637826806675,1.6399993896484375,-0.6609404473400105,-1.5770011901855412,-3.979378329512585,0.8253759491415025,-2.778189759849056,-0.37581262052202646,3.146854959030577,34.87648143395036,-6.396987344875228,1.2011885696635214,2,0.5500030517578125,2.1850013732910156,4.614999771118164,3.6950035095214844,3.69000244140625,3,-0.012843009753481738,-1.3414609940515696,91.13999938964844,1.3035674143909102,91.48999786376952,1.1317374023482114,92.87000274658205,-0.012843009753481738 10827,2023-02-24,91.0199966430664,91.70999908447266,89.7300033569336,90.44000244140624,1516800.0,-0.0008781759867692029,1.0204047473540392,4.833481688708155,38.57915106656971,43.03736422658085,1.1240336337821617,1.8148353288561907,3.350346456249852,1.2086218331768634,11.778015057126101,1.9799957275390625,-0.8400521880246572,-1.5650028228759822,-4.076329356553671,0.9463237108017069,-2.820666089714834,-0.3093395560371306,2.970245657338353,37.06881810010304,-4.837369975508032,1.2556632668388448,2,0.5100059509277344,2.1450042724609375,4.695001602172852,3.775005340576172,3.25,4,0.024170563159477965,1.0,91.0999984741211,-1.3414609940515696,91.13999938964844,1.3035674143909102,91.48999786376952,0.024170563159477965 10828,2023-02-27,90.04000091552734,92.20999908447266,89.80000305175781,91.4000015258789,1013800.0,-0.010766817882691182,-1.6195661187865922,-2.3448520803461625,33.98141215271933,41.156510875742406,1.7854281113783657,2.719236697503561,4.131417365596548,2.1699609767115646,11.8768264445783,2.4099960327148438,-0.893935076822217,-2.408498764038086,-5.1625298530546075,0.34553232497843567,-3.785514308546354,-1.031483219529818,3.6094222693997153,10.763814383011866,-30.034904522906114,1.377015544508261,2,1.4900016784667969,3.125,5.370000839233398,4.755001068115234,4.75,0,0.030653066505627935,1.0204047473540392,91.0199966430664,1.0,91.0999984741211,-1.3414609940515696,91.13999938964844,0.030653066505627935 10829,2023-02-28,88.66000366210938,90.5199966430664,88.61000061035156,89.52999877929688,1437800.0,-0.015326490886118926,-2.938131193959415,0.6397020049591042,32.05742849424814,39.68247648114477,2.766585728313359,3.9920224586546595,5.332972562794424,3.5151040497316757,12.435683626001811,1.9099960327148438,-0.8017792722379653,-3.590496063232422,-6.82082840791908,-0.36016371854576334,-5.205662235575744,-1.9753298908890997,4.675865936578205,1.3624816541034521,-39.67699618417209,1.6151661723433284,2,2.2499961853027344,3.944995880126953,6.314996719360352,6.134998321533203,9.67999267578125,1,0.051432408868065105,-1.6195661187865922,90.04000091552734,1.0204047473540392,91.0199966430664,1.0,91.0999984741211,0.051432408868065105 10830,2023-03-01,86.56999969482422,88.5199966430664,86.37000274658203,88.5199966430664,1676900.0,-0.023573244766042833,1.205125396142259,2.241388382208503,30.616911207994065,37.89397657703884,4.528604405719733,5.79473579708602,7.254610113247324,5.598303291358192,13.165638444824973,2.2900009155273438,-1.113490140723087,-5.309500122070318,-9.310970422981896,-1.3080298211587404,-7.310235272526114,-3.308764971614522,6.293283005029764,3.4246074256002927,-39.704955422152096,2.0007351504557906,3,3.220001220703125,4.915000915527344,8.405000686645508,8.22500228881836,12.069999694824219,2,0.08975391787521225,-2.938131193959415,88.66000366210938,-1.6195661187865922,90.04000091552734,1.0204047473540392,91.0199966430664,0.08975391787521225 10831,2023-03-02,88.0199966430664,88.0199966430664,86.1500015258789,86.1500015258789,1276900.0,0.016749416118213123,1.0,-0.9589733557650926,39.523118877950125,37.27509209001671,2.72387237650085,4.008390564776434,5.695080075416939,4.214371491512537,14.593265378608244,1.8699951171875,-1.3921922447689354,-3.5155029296875,-7.6055805899603826,0.5745747305853826,-5.560541759823948,-1.4704640995510516,4.064092462394939,30.858017665958283,-16.764183011692612,2.045038830136442,3,1.660003662109375,3.3550033569335938,6.585002899169922,7.590003967285156,10.330001831054688,3,0.07305158543973089,1.205125396142259,86.56999969482422,-2.938131193959415,88.66000366210938,-1.6195661187865922,90.04000091552734,0.07305158543973089 10832,2023-03-03,89.58999633789062,89.63999938964844,87.29000091552734,88.68000030517578,1708800.0,0.01783685247331679,3.6534524825695143,0.48663016515438345,35.91118360136488,35.60225211095288,0.9355890069644062,2.1276946226574296,4.060224219700544,2.736842850623958,15.656873477055248,2.3499984741210938,-1.4775733231175536,-1.6790031433105526,-5.528027589277372,2.1700213026562665,-3.603515366293962,0.24550907967285696,1.663320506429173,56.76561382658354,12.104578351757745,1.9245122229834066,3,-0.20999526977539062,1.785003662109375,5.015003204345703,6.0200042724609375,8.910003662109375,4,0.058042245676903415,1.0,88.0199966430664,1.205125396142259,86.56999969482422,-2.938131193959415,88.66000366210938,0.058042245676903415 10833,2023-03-06,89.83999633789062,90.12999725341795,89.26000213623047,89.48999786376953,1259400.0,0.0027904901241107005,-1.148162800116762,0.38461538461538464,37.709924731107606,35.31001662269447,0.2353302120381784,1.6703517990825958,3.7440343463130716,2.584580518409581,16.529145557258197,0.8699951171874858,-1.6204648187433435,-1.2430030822753935,-4.983891126878532,2.4978849623277455,-3.113447104576963,0.627440940026176,0.6988563618474473,84.43933489762284,43.10681673590466,1.8704440223015717,3,-0.6249961853027344,1.535003662109375,4.220003128051758,6.0200042724609375,8.310005187988281,0,0.049309889645525296,3.6534524825695143,89.58999633789062,1.0,88.0199966430664,1.205125396142259,86.56999969482422,0.049309889645525296 10834,2023-03-07,88.87000274658203,90.27999877929688,88.22000122070312,90.08999633789062,2091100.0,-0.010796901500979783,1.5749994039529838,-3.485711171662125,38.86705583984869,35.76033136063441,0.887973873165123,2.3712787816891847,4.616826356963344,3.6495796658996085,17.595879579534724,2.05999755859375,-1.7409939077104468,-1.9649967193603572,-5.59510208122623,1.6651086425055155,-3.7800494002932936,-0.14994403842742088,-2.720001220703125,65.85963752038971,22.657967588186125,1.8150526809329395,3,0.30999755859375,2.5049972534179688,5.189996719360352,6.989997863769531,9.07999420166017,1,0.06661413284555118,-1.148162800116762,89.83999633789062,3.6534524825695143,89.58999633789062,1.0,88.0199966430664,0.06661413284555118 10835,2023-03-08,89.25,89.62000274658203,88.38999938964844,88.9000015258789,1017200.0,0.004275877592819999,1.2568786790696371,-0.2868855021981527,38.72238855542027,36.21873050302475,0.23656347200217454,1.774304036038643,4.151710512855573,3.414865189327628,18.403813691701057,1.2300033569335938,-2.05924379455773,-1.3894992828369084,-4.911941044176302,2.1329424785024855,-3.1507201635066053,0.3717215978327886,-3.017398529052741,75.06054565909331,31.465036960526874,1.7612208806696943,3,-0.06999969482421875,2.125,4.5774993896484375,6.6100006103515625,7.589996337890625,2,0.10184869846376055,1.5749994039529838,88.87000274658203,-1.148162800116762,89.83999633789062,3.6534524825695143,89.58999633789062,0.10184869846376055 10836,2023-03-09,88.86000061035156,90.66000366210938,88.43000030517578,89.56999969482422,1009200.0,-0.004369741060486709,-1.840769159745946,-2.028577656675749,39.06125005614317,36.2722970574218,0.30776942335262447,2.048822914516194,4.421934995903513,3.909596301632604,18.575600828820082,2.2300033569335938,-2.1389112033930786,-1.639498519897458,-5.213358774061703,1.934361734266787,-3.4264286469795735,0.1474316071846573,-2.546451193237317,46.587490067079756,3.500675443549106,1.7869301270821223,3,0.31999969482421875,2.5149993896484375,4.632499694824219,7.0,7.6399993896484375,3,0.11006075525682113,1.2568786790696371,89.25,1.5749994039529838,88.87000274658203,-1.148162800116762,89.83999633789062,0.11006075525682113 10837,2023-03-10,87.56999969482422,89.37999725341797,87.06999969482422,89.2699966430664,1334100.0,-0.014517228299197993,1.4062497516470767,2.3943649864067655,28.968226576227963,35.71527643781165,1.1811318588817699,3.2411580097842574,5.557615523546801,5.304597077784564,18.872656496737424,2.30999755859375,-2.1625695011784387,-2.7619995117187557,-6.559873967507457,1.0358749440699455,-4.660936739613106,-0.8630622838244051,-1.0825921079101732,13.927561210415917,-22.713181016731625,1.898937227894353,3,0.8350028991699219,3.8050003051757812,6.184999465942383,8.290000915527344,8.169998168945298,4,0.12310150527423169,-1.840769159745946,88.86000061035156,1.2568786790696371,89.25,1.5749994039529838,88.87000274658203,0.12310150527423169 10838,2023-03-13,91.16000366210938,92.3499984741211,87.16000366210938,87.16000366210938,2162100.0,0.04099582025575077,-1.5949974060058594,-2.3529454003644164,48.88590673174757,37.58510735308937,-2.4957465858485364,-0.542859021714321,1.882129300573439,1.819979021970454,19.078888562640856,5.189994812011719,-2.104572777106597,0.9335041046142578,-2.63077623868125,4.4977844479097655,-0.848636067033496,2.7156442762620117,-4.5056922321875135,77.46221425887929,40.17774954707929,1.7821401716477538,3,-1.910003662109375,-0.8200035095214844,3.1274948120117188,4.6999969482421875,5.579994201660142,0,0.08051772754525999,1.4062497516470767,87.56999969482422,-1.840769159745946,88.86000061035156,1.2568786790696371,89.25,0.08051772754525999 10839,2023-03-14,92.43000030517578,93.12999725341795,91.29000091552734,91.70999908447266,1824400.0,0.013931511540672403,-1.3589733557650743,0.18000030517578125,54.10045102220868,40.19438955466877,-3.5478219722530184,-1.9631238380049751,0.5286843937644505,0.6296534689661826,19.228256650847655,1.9699935913085795,-2.0948066189440055,2.2350006103515625,-1.2336957330345655,5.7036969537376905,0.5006524386585056,3.9693487820446194,-5.433947652601972,88.44889058990624,48.90858204943427,1.7343481716930622,3,-2.7900009155273438,-2.3199996948242188,1.8574981689453125,3.4300003051757812,4.4199981689453125,1,0.06188468248206669,-1.5949974060058594,91.16000366210938,1.4062497516470767,87.56999969482422,-1.840769159745946,88.86000061035156,0.06188468248206669 10840,2023-03-15,94.69000244140624,95.38999938964844,91.8000030517578,92.33000183105469,2194300.0,0.024450958874484563,-1.0994141871121073,3.2777730682829453,60.00001700144636,42.46960045727946,-5.067806207942354,-4.203133745684838,-1.73703248735346,-1.5204403784745324,19.49709688923354,3.589996337890639,-1.8747164854957674,4.345502471923808,0.38133841060556506,8.309666533242051,2.3634204412646795,6.327584502582937,-7.529998779296861,91.58657483271709,49.33071588267462,1.9820820306591242,3,-3.4600028991699077,-3.920001983642564,-0.3900032043456889,1.1699981689453267,2.3699951171875284,2,0.03442807501090983,-1.3589733557650743,92.43000030517578,-1.5949974060058594,91.16000366210938,1.4062497516470767,87.56999969482422,0.03442807501090983 10841,2023-03-16,94.86000061035156,96.36000061035156,94.06999969482422,94.48999786376952,1649200.0,0.0017953127527958745,-2.7851283441679224,0.15678078427569958,60.643034978940904,45.2175839436768,-4.6550420153577505,-4.381170241306577,-1.9237830509011928,-1.557189701697638,19.59673070516148,2.2900009155273438,-1.4787271518102472,4.378000640869146,-0.011915144769702124,8.767916426507995,2.183042748049715,6.572958533688578,-6.876997375488287,83.85360761921031,39.25036667729175,2.1949578928194247,3,-3.145000457763672,-3.604999542236328,-0.4200019836425781,1.0,2.8899993896484375,3,0.02087282010119451,-1.0994141871121073,94.69000244140624,-1.3589733557650743,92.43000030517578,-1.5949974060058594,91.16000366210938,0.02087282010119451 10842,2023-03-17,94.25,94.81999969482422,93.3000030517578,94.54000091552734,3437300.0,-0.006430535593787479,2.576469109872488,-0.783780440027188,61.91285042017823,47.90679790912909,-3.704022165080602,-3.7558088647368493,-1.357955847295699,-0.8354548361511718,19.11712209787087,1.5599975585937642,-0.8585807684068243,3.636000061035162,-1.0457882122204154,8.31778833429074,1.2951059244073804,5.9768941976629435,-5.261757080078127,77.06520314928242,27.017353539858135,2.340894136627786,3,-2.5349998474121094,-2.9949989318847656,-0.034999847412109375,1.6100006103515625,3.9599990844726562,4,0.023872679045092937,-2.7851283441679224,94.86000061035156,-1.0994141871121073,94.69000244140624,-1.3589733557650743,92.43000030517578,0.023872679045092937 10843,2023-03-20,94.5500030517578,95.0500030517578,93.77999877929688,94.5199966430664,1467400.0,0.0031830562520720473,1.466012369912266,-0.10347004814390932,67.75165970409529,51.11619833848982,-3.649425729095796,-4.135527864267019,-1.6231532884897035,-1.0226011774815476,19.462087723437104,1.2700042724609233,-0.4244794992271892,3.8520030975341655,-1.0550782217911348,8.759084416859466,1.3984624378715154,6.305543757196816,-4.6771492089843605,64.29984876643037,7.759288134337609,2.45354065966265,3,-2.8350028991699077,-3.295001983642564,-0.38500404357908735,1.3099975585937642,1.2399978637695455,0,0.012585878092042924,2.576469109872488,94.25,-2.7851283441679224,94.86000061035156,-1.0994141871121073,94.69000244140624,0.012585878092042924 10844,2023-03-21,91.91000366210938,94.79000091552734,90.08000183105469,94.3000030517578,2272300.0,-0.02792172717544239,1.7952557322418228,-79.64963132472577,65.57761532787941,54.10011242431861,-0.5954736628208508,-1.5414819247245646,0.9456110369373931,1.6999224660483492,19.578586147690054,4.709999084472656,-0.08924470835839315,1.1910034179687443,-3.7339116635200753,6.115918499457564,-1.2714541227756655,3.653460958713154,4.4499969482421875,29.14016220970634,-32.70977993643778,2.4624575407444063,3,-0.19500350952148438,-0.6550025939941406,2.254995346069336,3.9499969482421875,4.6199951171875,1,0.05255134380602078,1.466012369912266,94.5500030517578,2.576469109872488,94.25,-2.7851283441679224,94.86000061035156,0.05255134380602078 10845,2023-03-22,90.62999725341795,92.29000091552734,90.48999786376952,91.58000183105469,1817600.0,-0.01392673656501131,-1.9268262425644176,0.3974915565884231,57.69004249442065,56.16997825079389,1.0067409142837107,-0.3179437877347624,2.0803339741135716,3.0508978573818553,19.474062752038893,1.8000030517578267,0.18934277869107063,-0.06350288391114134,-4.984519505500458,4.857513737678175,-2.5240111947057926,2.39700542688351,5.604403381347666,8.757890593489032,-54.657201371835434,2.460508310794656,3,1.085002899169936,0.6250038146972798,3.5350017547607564,5.230003356933608,5.540000915527358,2,0.06863071178641755,1.7952557322418228,91.91000366210938,1.466012369912266,94.5500030517578,2.576469109872488,94.25,0.06863071178641755 10846,2023-03-23,89.93000030517578,90.95999908447266,89.45999908447266,90.37999725341795,2003100.0,-0.007723678356569508,-1.1582743289972006,0.47367871569798387,51.05591304195361,58.62416563587452,2.0947659725889594,0.30557243003158874,2.618759809249781,3.8082948658527016,19.21296320084478,1.5,0.5220247611590025,-0.7049999237060547,-5.633481447353077,4.223481599940968,-3.169240685529573,1.7592408381174636,6.181312353515622,8.40788706866316,-53.54128270501591,2.4642407618235143,3,1.8300018310546875,1.3250007629394531,4.23499870300293,5.930000305175781,6.0100021362304545,3,0.07928385665765014,-1.9268262425644176,90.62999725341795,1.7952557322418228,91.91000366210938,1.466012369912266,94.5500030517578,0.07928385665765014 10847,2023-03-24,93.22000122070312,93.2300033569336,90.3000030517578,90.5500030517578,1151400.0,0.03658401984168558,1.1784369114877695,-5.933369502560322,58.8296891081421,59.72903034436279,-0.3458708027125539,-2.9630774044595114,-0.84562535313745,0.5494225976608789,18.414913290360673,3.3000030517578125,0.9387756948192703,2.475000762939459,-2.5860824369948006,7.536083962873718,-0.05554083702767798,5.005542362906596,2.6252588950195275,67.2629600664946,7.82161971957612,2.5305415999671306,3,-0.3100013732910156,-1.9650001525878906,0.42749786376953125,2.6399993896484375,2.029998779296875,4,0.048594708431421996,-1.1582743289972006,89.93000030517578,-1.9268262425644176,90.62999725341795,1.7952557322418228,91.91000366210938,0.048594708431421996 10848,2023-03-27,92.8000030517578,93.77999877929688,92.0199966430664,93.2699966430664,1827200.0,-0.004505451227692636,1.3624223618386355,-0.17602768300558785,60.57019759676173,60.44789107486869,0.3701511876162584,-2.451388914405385,-0.5652885756630042,1.00273424580881,17.997648377025783,1.7600021362304688,1.4071000262934206,1.9170024871826001,-3.2131828118467496,7.04718778621195,-0.6480901623320818,4.482095136697282,2.7898466227148475,62.66421800880001,3.868077765785152,2.565092649514677,3,0.10999679565431109,-1.545001983642564,0.35249710083009234,2.224998474121108,1.4799957275390767,0,0.05829736912505834,1.1784369114877695,93.22000122070312,-1.1582743289972006,89.93000030517578,-1.9268262425644176,90.62999725341795,0.05829736912505834 10849,2023-03-28,93.22000122070312,94.12999725341795,92.19000244140624,92.61000061035156,922900.0,0.004525842188939144,-1.6758605448977135,-1.2978913364608473,60.65485823990775,60.52065121247552,0.08269576550442537,-2.6480123678259986,-1.087163123912589,0.608930475706444,17.066136036724274,1.9399948120117188,2.1948150527009176,2.1090007781982365,-3.0105074971805834,7.228509053577056,-0.45075335949117346,4.6687549158876465,2.124654430169528,80.51399594187959,22.793064876397615,2.559754137689407,3,-0.3100013732910156,-1.9650001525878906,-0.22750091552734375,1.8050003051757812,2.1299972534179688,1,0.02756918752596471,1.3624223618386355,92.8000030517578,1.1784369114877695,93.22000122070312,-1.1582743289972006,89.93000030517578,0.02756918752596471 10850,2023-03-29,94.33999633789062,94.41999816894531,93.38999938964844,93.38999938964844,1059900.0,0.012014536607179993,-1.1684254485295298,1.5573704880306176,64.15288108154546,60.91063411276491,-1.2205195773645414,-3.3266092858444694,-2.2752317550735057,-0.45094749085882313,15.274256919261337,1.1999969482421875,2.480579684595881,2.840496063232422,-1.9997207212398678,7.6807128477047115,0.42038767099627705,5.260604455468567,0.769273050326035,98.38705956004841,37.6361229087524,2.4201083922361413,3,-2.0849952697753906,-3.0849952697753906,-1.8724956512451172,0.6850051879882812,1.670005798339858,2,0.02321393392429738,-1.6758605448977135,93.22000122070312,1.3624223618386355,92.8000030517578,1.1784369114877695,93.22000122070312,0.02321393392429738 10851,2023-03-30,94.4499969482422,94.97000122070312,93.88999938964844,94.5999984741211,1082100.0,0.0011660018509815906,1.4269512665552269,-0.1578968502545667,68.92188431773367,61.68941565693774,-1.5587104600016914,-3.08854230972581,-2.3725139402618254,-0.501816372294158,13.387794474748027,1.0800018310546875,2.593948201809326,2.6289966583252067,-2.0907894179065636,7.348782734556977,0.26910362020932155,4.988889696441092,-4.9899978637695455,88.86500050644857,21.274525287304144,2.3598930381158834,3,-2.1949958801269673,-3.1949958801269673,-1.982496261596694,0.5750045776367045,0.5800018310546733,3,0.018210707001352855,-1.1684254485295298,94.33999633789062,-1.6758605448977135,93.22000122070312,1.3624223618386355,92.8000030517578,0.018210707001352855 10852,2023-03-31,94.79000091552734,95.0500030517578,94.1500015258789,94.62999725341795,1300400.0,0.0035998303681412658,1.6470324245484813,-1.0666802298969458,62.15672196657477,61.06775590832435,-2.02724650563421,-3.1821509758219406,-2.672052835535638,-0.7960783359116306,12.503620790360499,0.900001525878892,2.403547907238874,2.709000396728513,-2.0658987000539355,7.483899493510961,0.32155084833729575,5.09644994511973,-5.219801788330074,91.41908956084535,24.0414045960259,2.3874495483912237,3,-2.5349998474121094,-3.5349998474121094,-2.322500228881836,0.2350006103515625,-0.37000274658203125,4,0.012132097423479538,1.4269512665552269,94.4499969482422,-1.1684254485295298,94.33999633789062,-1.6758605448977135,93.22000122070312,0.012132097423479538 10853,2023-04-03,94.2699966430664,94.91000366210938,93.2300033569336,94.18000030517578,1538300.0,-0.005485855759452374,1.4525366152475359,0.5624642380316113,56.487994740132635,60.05779806524137,-1.733426421595908,-2.43825609525058,-2.158056183668947,-0.21261325212705628,11.718866158936555,1.6800003051757812,2.1559212221372235,1.967496109008792,-2.780617105935818,6.715609323953402,-0.40656049846350584,4.34155271648109,-4.48060535888672,72.72705446746353,7.683654853978993,2.3740566074723017,4,-2.014995574951172,-3.014995574951172,-1.922494888305664,0.6350059509277344,1.1800003051757955,0,0.01039570798590539,1.6470324245484813,94.79000091552734,1.4269512665552269,94.4499969482422,-1.1684254485295298,94.33999633789062,0.01039570798590539 10854,2023-04-04,94.79000091552734,94.97000122070312,93.98999786376952,94.2699966430664,990600.0,0.005516116378255775,1.2272679983354464,5.778060359443879,50.401922802119856,59.24800698831906,-2.01370338487294,-2.626679988236674,-2.6700899654935597,-0.6867248623153444,10.479087343126906,0.980003356933608,1.9272514410572512,2.191500473022458,-2.390846636551501,6.773847582596417,-0.0996730817645215,4.482674027809438,-4.790185160644526,85.71416594355152,23.035715215939717,2.291173554786979,4,-2.5349998474121094,-3.5349998474121094,-2.4424991607666016,0.11500167846679688,-0.9599990844726562,1,-0.005380336863642032,1.4525366152475359,94.2699966430664,1.6470324245484813,94.79000091552734,1.4269512665552269,94.4499969482422,-0.005380336863642032 10855,2023-04-05,98.33999633789062,98.66999816894531,95.36000061035156,95.36000061035156,2234000.0,0.03745115927920373,-1.2214780564985637,5.730713929399337,60.99871718204441,60.352763003884704,-4.86682030751912,-5.755864889570901,-6.172311054483387,-4.15215482160616,9.675236492369093,3.8799972534179688,1.646079939607091,5.286996078491214,0.31632489354446136,10.257667263437966,2.8016604860178376,7.77233167096459,-8.138173091132813,93.93378408512393,32.532076023410276,2.4853355924733793,4,-3.8549957275390625,-5.929996490478516,-6.582496643066406,-3.9949951171875,-4.4499969482421875,2,-0.030404697733525166,1.2272679983354464,94.79000091552734,1.4525366152475359,94.2699966430664,1.6470324245484813,94.79000091552734,-0.030404697733525166 10856,2023-04-06,98.63999938964844,99.26000213623048,97.5500030517578,98.9499969482422,1250600.0,0.003050671780859382,2.6773860112552605,-0.10402617551729382,64.15214901855845,60.94414743837541,-4.248113847690007,-5.571248305456066,-6.41555541865587,-4.42566459577057,9.563903227663479,1.7099990844726847,1.6093318554001286,5.097999191284174,-0.056699463554409135,10.252697846122757,2.5206498638648895,7.6753485187034585,-7.93008564755938,89.71802865515109,29.046082818200844,2.577349327419289,4,-3.0,-5.93499755859375,-8.002498626708984,-5.414997100830078,-6.330001831054673,3,-0.02666258383709963,-1.2214780564985637,98.33999633789062,1.2272679983354464,94.79000091552734,1.4525366152475359,94.2699966430664,-0.02666258383709963 10857,2023-04-10,98.3499984741211,98.5500030517578,96.7300033569336,97.9800033569336,778400.0,-0.002939993079093428,3.727245704773932,-1.193542035833771,62.25804371591697,61.131685896059324,-3.524539489758723,-4.671751331100154,-6.074864049411346,-4.0946206301170776,8.725344060447442,1.9099960327148438,1.8618110148206597,4.268998336791995,-0.4960829907681301,9.03407966435212,1.8864576730119325,6.651539000572058,-6.956077660500725,84.90872559985,23.67553180767291,2.3825406637800604,4,-2.6249961853027344,-5.18499755859375,-7.822498321533203,-5.974998474121094,-8.25,0,-0.03375698776139602,2.6773860112552605,98.63999938964844,-1.2214780564985637,98.33999633789062,1.2272679983354464,94.79000091552734,-0.03375698776139602 10858,2023-04-11,98.5,98.9800033569336,97.97000122070312,98.29000091552734,785000.0,0.0015251807646787796,-1.3764798808017162,0.5675725833058397,75.32663870592424,62.76188372561671,-3.107783889219334,-4.472996827723648,-6.1684854225945,-4.192390501100391,9.513120835953472,1.0100021362304688,2.362565812875502,4.052000045776367,-0.893067935083053,8.997068026635787,1.579466055346657,6.524534036206077,-6.476792680570824,85.57871878393031,19.447979743300493,2.47253399042971,4,-2.2549972534179688,-5.334999084472656,-8.122499465942383,-6.125,-9.230003356933594,1,-0.04142133838634199,3.727245704773932,98.3499984741211,2.6773860112552605,98.63999938964844,-1.2214780564985637,98.33999633789062,-0.04142133838634199 10859,2023-04-12,98.1500015258789,99.1500015258789,97.83000183105469,98.52999877929688,1069500.0,-0.00355328400122934,-1.5882432139304228,-1.8095186194368755,81.12584078062338,64.64776813662536,-2.218188181828239,-3.870964602001777,-5.760175880611854,-3.8033214022277946,10.5595301484823,1.3199996948242188,2.4628408646623114,3.41600151062012,-1.6964525236092953,8.528455544849535,0.8597744935054124,5.972228527734828,-5.547850621105624,71.53845702402842,-1.7731580125263235,2.556227017114708,4,-1.904998779296875,-4.9850006103515625,-7.855001449584961,-5.775001525878906,-8.810005187988281,2,-0.027508961137660326,-1.3764798808017162,98.5,3.727245704773932,98.3499984741211,2.6773860112552605,98.63999938964844,-0.027508961137660326 10860,2023-04-13,97.9499969482422,98.4000015258789,96.31999969482422,97.66999816894531,687600.0,-0.002037744009448339,2.5254031267376154,-0.7368442186841581,84.62862733600605,66.39296180532229,-1.6229205654413335,-3.598714933024567,-5.547147852372163,-3.583374809396986,10.450054085116879,2.0800018310546875,2.582458260637125,3.05299720764161,-2.2575871981958926,8.363581613479113,0.39770500472286585,5.708289410560354,-4.815217944952337,55.44203740995267,-25.00214700793901,2.655292202918751,4,-1.7049942016601705,-4.784996032714858,-7.672496795654311,-5.574996948242202,-8.02999877929689,3,-0.042062228132223045,-1.5882432139304228,98.1500015258789,-1.3764798808017162,98.5,3.727245704773932,98.3499984741211,-0.042062228132223045 10861,2023-04-14,96.83999633789062,97.48999786376952,96.3499984741211,97.0,1192700.0,-0.011332318988617307,1.0000000000000249,-0.5714441416893443,69.25527442256086,67.18168985598741,-0.15449245410113122,-2.4588382594786538,-4.466090206409461,-2.4374898791748905,9.978883103629522,1.599998474121108,2.6683286687234045,1.843996810913083,-3.537038203246027,7.225031825072193,-0.8465206961664649,4.534514317992631,-3.215199483965506,18.37442779578038,-61.104179293952484,2.6905175070795515,4,-0.5949935913085938,-3.6749954223632812,-6.562496185302734,-4.464996337890625,-6.959999084472656,4,-0.030462588391155676,2.5254031267376154,97.9499969482422,-1.5882432139304228,98.1500015258789,-1.3764798808017162,98.5,-0.030462588391155676 10862,2023-04-17,96.5,97.5199966430664,95.33000183105469,97.04000091552734,1706800.0,-0.003510908206814878,1.92000793461067,3.3749284760633227,69.8497534364993,68.66632971113927,0.5068798568493662,-2.0465630987887238,-4.160229011488042,-2.1060139422783095,9.680492285627297,2.1899948120117188,2.5863654470946926,1.391500473022461,-4.017871156809207,6.800872102854129,-1.313185341893373,4.096186287938295,-2.424386723490457,30.628226764796935,-48.87146829936496,2.7046858149158344,4,0.125,-3.3349990844726562,-6.222499847412109,-4.125,-7.6399993896484375,0,-0.0434197144187175,1.0000000000000249,96.83999633789062,2.5254031267376154,97.9499969482422,-1.5882432139304228,98.1500015258789,-0.0434197144187175 10863,2023-04-18,95.73999786376952,96.70999908447266,95.22000122070312,96.16000366210938,1224000.0,-0.007875669805497254,-1.0410942439840096,0.777787196767429,63.043445639047825,70.07094335968682,1.673295149832228,-1.2573009369985186,-3.4000535097814293,-1.3754843486942718,9.25768963072793,1.4899978637695312,2.399335456319392,0.571998596191392,-4.837685687711229,5.981682880094013,-2.1328435457599255,3.2768407381427096,-1.249633478482295,13.231465717230614,-63.407754943420706,2.704842141951313,4,1.5000038146972798,-2.529994964599595,-5.849996566772447,-3.364997863769517,-7.6599960327148295,1,-0.058909541628293094,1.92000793461067,96.5,1.0000000000000249,96.83999633789062,2.5254031267376154,97.9499969482422,-0.058909541628293094 10864,2023-04-19,96.73999786376952,96.8000030517578,95.47000122070312,96.02999877929688,1029600.0,0.01044495531974965,2.204787160702707,-1.6904506730122066,62.578603023442255,70.24648623095325,1.0940412628870035,-1.9783264809705514,-4.396960858947594,-2.4058279132320592,9.387512396433204,1.3300018310546733,2.422070769483227,1.330498886108387,-3.8948935950744925,6.555891367291267,-1.2821973544830456,3.9431951266998198,-1.8680624584068397,47.79863198731269,-25.011897475234377,2.612696240591439,4,0.5000038146972798,-2.3799972534179545,-6.944997787475572,-4.364997863769517,-10.02999877929686,2,-0.07721729776366604,-1.0410942439840096,95.73999786376952,1.92000793461067,96.5,1.0000000000000249,96.83999633789062,-0.07721729776366604 10865,2023-04-20,96.8499984741211,97.19000244140624,96.16000366210938,96.9800033569336,652600.0,0.0011370747651502366,2.7454293244556838,-0.18310570486025662,62.578603023442255,70.07164778705146,0.8386506054325196,-1.684829693531313,-4.480927489894725,-2.560849652580117,9.590482708089425,1.0299987792968608,2.618220267091175,1.1294994354248047,-3.6165666934731746,5.875565564322784,-1.243533629024185,3.5025324998737943,-1.6299972534179688,70.8695868508782,0.08612880480725948,2.373033064448991,4,0.3350028991699219,-2.4899978637695312,-6.974998474121094,-4.474998474121094,-9.949996948242188,3,-0.07754261491534442,2.204787160702707,96.73999786376952,-1.0410942439840096,95.73999786376952,1.92000793461067,96.5,-0.07754261491534442 10866,2023-04-21,97.05999755859376,97.80999755859376,96.69000244140624,97.62000274658205,631800.0,0.0021682920782779558,1.3829814864415777,4.307570422535211,62.06160424651106,70.04982117933969,0.42572862694842684,-1.4053312013688526,-4.613558741346694,-2.8245264761036566,9.518527821360797,1.1199951171875284,2.91665500111759,0.9829986572265739,-2.929652086050467,4.895649400503615,-0.9733267144119537,2.9393240288651015,-1.5899963378906392,71.04243009815143,2.750715284013779,1.9563253716385236,4,0.12500381469725141,-2.6999969482422017,-6.059997558593764,-4.684997558593764,-10.57999420166017,4,-0.07356274025597553,2.7454293244556838,96.8499984741211,2.204787160702707,96.73999786376952,-1.0410942439840096,95.73999786376952,-0.07356274025597553 10867,2023-04-24,97.75,97.97000122070312,96.48999786376952,97.0999984741211,838000.0,0.007109030071731581,1.7155926058137436,-1.1607062574079372,68.16283883278338,69.25384341565737,-0.4004451069976085,-1.8325103826420275,-5.192724065259426,-3.546856022609532,10.264929534663898,1.480003356933608,2.766271339690377,1.4465011596679744,-2.2902979974013817,5.183300316737331,-0.42189841886670365,3.3149007382026525,-1.97679870605468,91.99995561079545,23.266742451641207,1.8683995785346754,4,-0.5649986267089844,-3.3899993896484375,-6.2649993896484375,-5.375,-10.400001525878906,0,-0.08051153704943259,1.3829814864415777,97.05999755859376,2.7454293244556838,96.8499984741211,2.204787160702707,96.73999786376952,-0.08051153704943259 10868,2023-04-25,98.20999908447266,98.8000030517578,97.75,97.83999633789062,994800.0,0.00470587298693248,-2.8182246944748335,0.5692336584621525,67.96216719586212,67.79121301735056,-1.0123682198055093,-1.9672888916228146,-5.610014646819295,-4.027893966799823,10.978679139163884,1.0500030517577983,2.535305884337248,1.63600044250488,-1.8044487418453343,5.076449626855094,-0.08422414967022007,3.35622503467998,-2.1578537231445267,82.28217288702581,15.04851181483997,1.7202245921751036,4,-1.1999969482421875,-3.8499984741210938,-6.724998474121094,-5.834999084472656,-12.019996643066406,1,-0.09520413971370623,1.7155926058137436,97.75,1.3829814864415777,97.05999755859376,2.7454293244556838,96.8499984741211,-0.09520413971370623 10869,2023-04-26,95.79000091552734,97.77999877929688,95.33000183105469,97.36000061035156,1205400.0,-0.02464105683234774,1.033195835166818,-4.243210920263109,34.80337730006961,62.25507412446874,1.1596034369548676,0.690522686027947,-3.1677780743894886,-1.677709397420358,11.223063533570626,2.8799972534179688,2.2864847735071265,-0.9124977111816435,-3.9992909412472955,2.1742955188840085,-2.4558943262144766,0.6308989038511896,3.470001220703139,13.25645310232625,-48.509595526631216,1.5433966150328282,4,1.220001220703125,-1.4300003051757812,-4.305000305175781,-3.4150009155273438,-8.709999084472656,2,-0.08048855841719571,-2.8182246944748335,98.20999908447266,1.7155926058137436,97.75,1.3829814864415777,97.05999755859376,-0.08048855841719571 10870,2023-04-27,96.52999877929688,96.91000366210938,95.62999725341795,96.11000061035156,990400.0,0.007725209903924002,1.1694877995164012,-0.2675148092893971,38.052094151720404,58.788054094375354,0.22014692824532744,0.1296540999973388,-3.832636594767905,-2.4543873699570184,11.364969254066052,1.2800064086914205,1.847379344355872,-0.28199996948242756,-3.1645398843060377,2.6005399453411826,-1.7232699268942326,1.1592699879293775,2.651403350830094,34.58203245239889,-22.67139269245287,1.4412699574118077,4,0.48000335693359375,-2.1699981689453125,-5.0449981689453125,-4.154998779296875,-8.779998779296875,3,-0.10173003023937,1.033195835166818,95.79000091552734,-2.8182246944748335,98.20999908447266,1.7155926058137436,97.75,-0.10173003023937 10871,2023-04-28,96.16999816894531,96.95999908447266,95.45999908447266,96.41000366210938,1099500.0,-0.0037294169160269064,1.2388120886378646,-0.5714441416893733,37.75280937403833,55.22172697632414,0.5309485700404082,0.6589021018860279,-3.413348334791266,-2.1138929915389895,11.324448144488219,1.5,1.339022420540644,-0.7280006408691406,-3.40944230893642,1.9534410271981386,-2.068721474902773,0.6127201931644919,2.9343759552002098,24.207378743239182,-28.327246224437957,1.3407208340336367,4,0.8400039672851562,-1.80999755859375,-4.68499755859375,-3.7949981689453125,-8.639999389648438,4,-0.09639177310559444,1.1694877995164012,96.52999877929688,1.033195835166818,95.79000091552734,-2.8182246944748335,98.20999908447266,-0.09639177310559444 10872,2023-05-01,95.94000244140624,97.33999633789062,95.51000213623048,96.0999984741211,1574300.0,-0.0023915538309050577,-2.5882357341073177,0.6666348782504248,35.74610926181748,52.18868960107633,0.752263466368106,1.0324023100294681,-3.10939618462389,-1.8760384407829207,11.174605630375725,1.829994201660142,0.777761186908819,-1.0154964447021655,-3.552012558774834,1.521019669370503,-2.2837545017384997,0.2527616123341687,3.088884236877476,17.579262125675754,-29.504202751786252,1.2682580570363329,5,1.1250000000000142,-1.1599998474120952,-4.432500839233384,-3.565002441406236,-6.459999084472642,0,-0.09860328167335808,1.2388120886378646,96.16999816894531,1.1694877995164012,96.52999877929688,1.033195835166818,95.79000091552734,-0.09860328167335808 10873,2023-05-02,95.25,96.58999633789062,95.11000061035156,96.0500030517578,1528500.0,-0.007192020261075571,-1.7407281820879075,5.000143054694045,34.44205139035901,49.0624060862893,1.5259166447602013,1.8968405896297327,-2.3925502374708714,-1.200791257138306,11.546061561158744,1.4799957275390625,0.5317574980726647,-1.7544990539550724,-4.103513418799579,0.5945153108894345,-2.929006236377319,-0.579991871532826,3.7049089813391305,5.243426429155165,-37.14606241611312,1.174507182422251,5,1.7050018310546875,0.3899993896484375,-3.167499542236328,-2.875,-4.8799972534179545,1,-0.08293964856565783,-2.5882357341073177,95.94000244140624,1.2388120886378646,96.16999816894531,1.1694877995164012,96.52999877929688,-0.08293964856565783 10874,2023-05-03,94.27999877929688,95.93000030517578,93.55999755859376,95.58000183105469,1720900.0,-0.010183739849901619,1.370002746582017,1.6249976158233328,31.813679380816566,45.644081237108665,2.358267145165456,2.979431694169506,-1.3619350664870638,-0.2380828395892678,12.18892207751154,2.370002746582017,0.26793514207966496,-2.699000167846677,-5.157744817255448,-0.24025551843790538,-3.9283724925510626,-1.4696278431422911,4.521113867202757,19.04765749255195,-20.794748336690994,1.2293723247043844,5,1.9000015258789062,1.4450035095214844,-2.197498321533203,-1.904998779296875,-4.349998474121094,2,-0.0858081930699719,-1.7407281820879075,95.25,-2.5882357341073177,95.94000244140624,1.2388120886378646,96.16999816894531,-0.0858081930699719 10875,2023-05-04,95.3499984741211,95.66000366210938,93.8000030517578,94.52999877929688,1073000.0,0.011349169587167918,1.5833161143341743,-0.630767515288097,42.58707192814248,43.480244312845485,1.1768775731671184,1.7644055067684121,-2.3463543695496867,-1.326312345599007,11.425546173853649,1.8600006103515767,0.1511089152482441,-1.4795005798339815,-3.9533679644620463,0.9943668047940832,-2.716434272148007,-0.24256688751995625,3.1366472671041805,47.354536867345175,4.598434582657205,1.2369336923140317,5,0.8300018310546875,0.8950042724609375,-3.267498016357422,-2.9749984741210938,-5.540000915527344,3,-0.08673305480241789,1.370002746582017,94.27999877929688,-1.7407281820879075,95.25,-2.5882357341073177,95.94000244140624,-0.08673305480241789 10876,2023-05-05,96.01000213623048,96.16999816894531,94.88999938964844,94.88999938964844,899800.0,0.006921905324293487,-1.2857065006369166,1.365857516352049,47.63742654778457,41.19964294784561,0.3936671459409524,0.9457559605629626,-2.9100543110332637,-2.002010697977937,10.315146795793822,1.279998779296875,-0.02313368084260503,-0.6879970550536996,-3.032886848420276,1.6568927383128766,-1.8604419517369877,0.48444784162958854,2.1810447140369007,64.81495684748496,19.67690321566542,1.1724448966832868,5,0.1699981689452983,0.2350006103515483,-4.255001068115249,-4.635002136230483,-5.730003356933608,4,-0.08603272526241801,1.5833161143341743,95.3499984741211,1.370002746582017,94.27999877929688,-1.7407281820879075,95.25,-0.08603272526241801 10877,2023-05-08,95.02999877929688,95.9499969482422,94.73999786376952,95.61000061035156,1350000.0,-0.010207304813336648,-1.0861987319460136,-0.517857507782638,46.64778650382954,38.831378426508664,1.0585843928868002,1.7542200827548697,-1.8405702912867241,-1.0777297271415875,9.598168768646431,1.270004272460966,-0.24148767442622443,-1.502000427246088,-3.824427357698397,0.820426503206221,-2.6632138924722426,-0.3407869620199335,2.883185113470091,48.514911317694924,-0.6318839010678801,1.1612134652261574,5,0.6399993896484375,1.2150039672851562,-3.2749977111816406,-3.654998779296875,-4.5,0,-0.07892244655730696,-1.2857065006369166,96.01000213623048,1.5833161143341743,95.3499984741211,1.370002746582017,94.27999877929688,-0.07892244655730696 10878,2023-05-09,94.41999816894531,94.98999786376952,94.19000244140624,94.88999938964844,1200200.0,-0.006419032076052766,1.3880525632559257,0.8103443739970009,38.62745758021157,39.256276235413324,1.2007031048193113,2.1532849045680393,-1.114739356140035,-0.54528787617474,8.795388238110222,0.8399963378906392,-0.4997035313291889,-1.9080009460449219,-4.219305796799247,0.4033039047094036,-3.0636533714220917,-0.752348520667752,3.2319945437712647,32.95020725055357,-15.69101264185452,1.1556524253771654,5,1.029998779296875,1.8250045776367188,-2.664997100830078,-3.0449981689453125,-2.839996337890625,1,-0.05231936991962871,-1.0861987319460136,95.02999877929688,-1.2857065006369166,96.01000213623048,1.5833161143341743,95.3499984741211,-0.05231936991962871 10879,2023-05-10,95.4499969482422,95.6999969482422,94.05999755859376,95.0,1200700.0,0.010908693065783792,2.4526413851811557,-0.9574378287124515,43.70503066508141,39.88438029245344,0.1311998470585536,0.9598491155375797,-1.9700627218861513,-1.6275247725462663,7.721301638770271,1.6399993896484375,-0.883979575879053,-0.7430019378661967,-2.917582929369644,1.4315790536372504,-1.8302924336179274,0.3442885578855339,1.9564760552270002,69.62013906773191,22.80789055533529,1.0872904957517258,5,-1.4210854715202004e-14,0.9600028991699219,-3.6949958801269673,-4.074996948242202,-4.0199966430664205,2,-0.05322152293430438,1.3880525632559257,94.41999816894531,-1.0861987319460136,95.02999877929688,-1.2857065006369166,96.01000213623048,-0.05322152293430438 10880,2023-05-11,93.83000183105469,94.95999908447266,93.37999725341795,94.87000274658205,1214000.0,-0.016972186160110203,1.5901805424403168,-2.311128818961676,37.11094955222207,39.81306253447386,1.4839797374572612,2.3772409669183503,-0.12323786431983308,-0.050877056326442016,7.5179640552977185,2.069999694824247,-1.3729686566222483,-2.1569972991943303,-4.409939549696077,0.0959449513074162,-3.2834684244452035,-1.030526173943457,3.3456826457219933,16.12919103833607,-26.47722713712169,1.1264711252508712,5,1.5299949645996094,2.4899978637695312,-2.075000762939453,-2.4550018310546875,-3.8100051879882812,3,-0.041564547050750855,2.4526413851811557,95.4499969482422,1.3880525632559257,94.41999816894531,-1.0861987319460136,95.02999877929688,-0.041564547050750855 10881,2023-05-12,93.88999938964844,94.94000244140624,93.45999908447266,94.33999633789062,1115600.0,0.0006394283003614554,-1.259551320877768,0.43268899240728603,33.78150172206429,39.594772807834616,1.1918929325766214,2.1975762256673903,0.00222334499886756,-0.13179946621556837,7.303637856148695,1.4800033569335795,-1.332732029155551,-1.9494998931884737,-4.348819371293047,0.4498195849160993,-3.149159632240753,-0.7498401541361943,2.98203010925954,19.844443454899324,-15.83184711180645,1.1996597390522838,5,1.0949974060058594,2.4300003051757812,-0.44249916076660156,-1.4799995422363281,-3.1999969482422017,4,-0.043455126824769374,1.5901805424403168,93.83000183105469,2.4526413851811557,95.4499969482422,1.3880525632559257,94.41999816894531,-0.043455126824769374 10882,2023-05-15,92.30999755859376,94.19000244140624,91.37000274658205,93.9499969482422,1234400.0,-0.016828222828052075,1.6603640498931616,3.6444678037367333,27.342538221694454,38.80593801131633,2.4617025983675234,3.633890159431118,1.7025344163990042,1.4320881993693462,7.961029655332277,2.8199996948241903,-1.4252313817587918,-3.3200016021728374,-6.166524929493875,-0.47347827485180005,-4.743263265833349,-1.8967399385123258,4.2826693606750155,21.708916184028997,-7.738595913087153,1.4232616636605184,5,1.4600028991699077,2.9500045776367045,1.8625030517577983,0.3950042724609233,-3.029998779296889,0,-0.021991104246410043,-1.259551320877768,93.88999938964844,1.5901805424403168,93.83000183105469,2.4526413851811557,95.4499969482422,-0.021991104246410043 10883,2023-05-16,90.0999984741211,92.5,90.05999755859375,92.5,1159400.0,-0.023941058855189268,1.0333340750795523,1.463416109193424,27.79077468446114,38.35894860061017,4.318483965809278,5.691495923650422,4.001583394408698,3.6115213805872344,8.89758247291702,2.44000244140625,-1.5622721963080437,-5.24800071716308,-9.016739993326013,-1.4792614410001477,-7.1323703552445465,-3.363631079081614,5.970402027879018,0.7092361676627248,-29.514584217511647,1.884369638081465,5,3.0149993896484375,4.505001068115234,4.345003128051758,2.6050033569335938,-2.1999969482421875,1,0.004772478495649324,1.6603640498931616,92.30999755859376,-1.259551320877768,93.88999938964844,1.5901805424403168,93.83000183105469,0.004772478495649324 10884,2023-05-17,89.2699966430664,90.26000213623048,89.0,90.18000030517578,1569500.0,-0.009212007159945523,1.3551280588671135,0.37916795147708166,21.860460164806852,36.05599173801732,4.875825879010819,6.253805700908629,4.944097017968801,4.39671930724468,9.978573189930776,1.260002136230483,-1.7054803267679972,-5.704502487182623,-10.28548235215554,-1.1235226222097054,-7.994992419669089,-3.414012554696157,6.079155505724941,4.5301457137773316,-24.103783953198345,2.290489932486461,5,3.31500244140625,4.805004119873047,5.435005187988281,3.4350051879882812,-0.34999847412109375,2,0.0258766133623205,1.0333340750795523,90.0999984741211,1.6603640498931616,92.30999755859376,-1.259551320877768,93.88999938964844,0.0258766133623205 10885,2023-05-18,89.33999633789062,90.08000183105469,88.8499984741211,89.26000213623047,2530000.0,0.0007841346192059007,-1.7333361590302208,-0.08790536235286227,22.918312845092558,33.30942354882932,4.317706648937062,5.8945439959441615,4.977491946176684,4.286658088091826,10.947272589770401,1.2300033569335938,-1.7999324664174168,-5.259002685546875,-10.390754326777198,-0.12725104431655154,-7.824878506162037,-2.6931268649317133,5.120274510069933,8.045936692352715,-20.274323057154383,2.565875820615159,5,3.0600013732910156,4.485004425048828,5.3650054931640625,3.3650054931640625,-0.6399993896484375,3,0.023393821949360794,1.3551280588671135,89.2699966430664,1.0333340750795523,90.0999984741211,1.6603640498931616,92.30999755859376,0.023393821949360794 10886,2023-05-19,89.91999816894531,90.58999633789062,89.62999725341797,89.80999755859375,1650200.0,0.00649207359334425,-3.0850918771508344,1.375107296137339,26.774686906529496,31.10130137135154,3.1100450872723826,5.009019821992155,4.522328952803605,3.6555095337134986,11.533414943081265,1.25,-1.7775979871347545,-4.322000885009771,-9.719431296089283,1.0754295260697404,-7.020716090549527,-1.6232856794700155,3.6426290992009314,20.03743258206242,-9.24321107620462,2.6987152055397594,5,2.354999542236328,3.9050025939941406,4.785003662109375,2.785003662109375,-2.4799957275390625,4,0.0011120826974797549,-1.7333361590302208,89.33999633789062,1.3551280588671135,89.2699966430664,1.0333340750795523,90.0999984741211,0.0011120826974797549 10887,2023-05-22,89.87999725341797,90.6999969482422,89.66000366210938,89.88999938964844,1272000.0,-0.000444850048286094,-3.6223020972856297,-0.09092800665834373,28.18846269934197,29.941413051254916,2.6180047273046654,4.668548083027218,4.7308647460100985,3.6351493015761065,12.241091169691117,1.0399932861328267,-1.9924116470829745,-3.968501663208002,-9.43615493370892,1.4991516072929159,-6.702328298458468,-1.234675027957536,2.928609407684249,28.219132841289845,-3.932605387606923,2.7338266352504603,5,2.395000457763672,3.9450035095214844,4.825004577636719,2.8250045776367188,-2.6299972534179688,0,0.009012074018031502,-3.0850918771508344,89.91999816894531,-1.7333361590302208,89.33999633789062,1.3551280588671135,89.2699966430664,0.009012074018031502 10888,2023-05-23,88.86000061035156,90.4499969482422,88.76000213623047,89.55999755859375,1265900.0,-0.011348427617220658,-2.7555694957784045,69.98474446987032,28.074442146847417,28.20468099367336,3.0914767129757195,5.219770947874096,5.795284376090066,4.603249926746528,12.711658751059451,1.689994812011733,-2.3817402098781173,-4.520998382568365,-10.017287301365954,0.9752905362292239,-7.269142841967152,-1.7728539231695777,3.3152287408336747,5.154574306175463,-27.471044171409304,2.7481444593987945,5,3.0,4.920001983642578,6.034999847412109,3.845001220703125,-0.6200027465820312,1,0.004726515485713234,-3.6223020972856297,89.87999725341797,-3.0850918771508344,89.91999816894531,-1.7333361590302208,89.33999633789062,0.004726515485713234 10889,2023-05-24,88.08000183105469,89.5,87.95999908447266,88.91000366210938,1459700.0,-0.008777839004493693,-1.8784866807369802,1.1857220708446867,19.884023086662353,26.29057805305561,3.0352939763072015,5.6839594280136225,6.57061634262206,5.32086128076206,14.37591493443398,1.5400009155273438,-2.7480253419634124,-4.915497207641607,-10.770207192415583,0.9392127771323686,-7.842852200028588,-1.9881422152546264,3.4804866214386863,4.379665698605245,-25.292995603394345,2.927354992386987,5,3.3699989318847656,5.299999237060547,7.145000457763672,4.625,1.2399978637695312,2,-0.0020436001525185876,-2.7555694957784045,88.86000061035156,-3.6223020972856297,89.87999725341797,-3.0850918771508344,89.91999816894531,-0.0020436001525185876 10890,2023-05-25,86.70999908447266,88.0199966430664,86.5999984741211,87.73999786376953,1384100.0,-0.015554072639664795,-1.2719970703125,1.240959647026381,13.6150080592204,24.049856534961847,3.675645688927247,6.6199601166771345,7.847078734706855,6.64622255321828,16.291826100578852,1.4800033569335938,-3.045080964677709,-5.794499969482416,-12.035484023730106,0.4464840847652738,-8.914991996606261,-2.674007942358571,4.130391494416571,2.682942714390709,-21.613166384847577,3.1204920271238437,5,3.6850013732910156,5.990001678466797,9.090002059936523,5.995002746582031,3.6399993896484375,3,0.025487246082423365,-1.8784866807369802,88.08000183105469,-2.7555694957784045,88.86000061035156,-3.6223020972856297,89.87999725341797,0.025487246082423365 10891,2023-05-26,86.9000015258789,86.9000015258789,85.81999969482422,86.68000030517578,1645500.0,0.002191240265394967,8.818143986683312,-0.2135936712986282,16.09675270258154,22.80032481061597,2.670691024237769,6.007892123369189,7.558334796739359,6.405843399698696,18.306554499740713,1.0800018310546875,-3.52277391810199,-5.140997695922849,-11.608565468279366,1.3265700764336685,-8.374781582101107,-1.90721380974459,3.0923106320566944,22.131197518569234,0.8614836137438466,3.2337838861782604,5,2.259998321533203,5.409999847412109,8.872499465942383,5.805000305175781,3.0800018310546875,4,0.02071341071066879,-1.2719970703125,86.70999908447266,-1.8784866807369802,88.08000183105469,-2.7555694957784045,88.86000061035156,0.02071341071066879 10892,2023-05-30,86.4800033569336,87.37000274658203,86.38999938964844,87.0199966430664,1500200.0,-0.0048331203863124506,-1.7222269317170347,-2.454501317797198,16.355941134672534,21.529787749528346,2.4325440502355065,5.98993997028964,7.892340369493951,6.7626115990931055,20.507180735561718,0.9800033569335938,-3.8287974753395417,-5.087995910644537,-11.736108836347938,1.5601170150588644,-8.412052373496238,-1.7639394477928363,2.6778463083797277,14.254947162703893,-5.308524271701643,3.324056462851704,5,1.7799949645996094,5.829998016357422,9.292497634887695,6.224998474121094,2.5,1,0.011100821544957729,8.818143986683312,86.9000015258789,-1.2719970703125,86.70999908447266,-1.8784866807369802,88.08000183105469,0.011100821544957729 10893,2023-05-31,87.3499984741211,88.08000183105469,86.12999725341797,86.6500015258789,2992300.0,0.010060072657452679,-1.2413774959880035,-1.2963067619881885,15.206167491546353,20.790421896943844,1.2644041367707644,4.7408146783076575,6.935017619625853,5.871645632887464,22.40420669328829,1.9500045776367188,-4.125895458442386,-3.823000717163083,-10.488727290911726,2.8427258565855595,-7.155864004037397,-0.4901374302887689,1.14028119709441,41.57605033741409,27.173532339049824,3.3328632868743187,5,0.9099998474121094,4.960002899169922,8.422502517700195,5.355003356933594,1.160003662109375,2,-0.0011448022423345972,-1.7222269317170347,86.4800033569336,8.818143986683312,86.9000015258789,-1.2719970703125,86.70999908447266,-0.0011448022423345972 10894,2023-06-01,86.19000244140625,87.81999969482422,85.41000366210938,87.55000305175781,2598600.0,-0.01327986322814323,1.5368460784786135,-1.942866485013624,15.831822921500432,20.00303412765583,2.1697274527127917,5.54810708466222,8.077514349826487,6.966030237131463,23.697405611279873,2.4099960327148438,-4.247245500358105,-4.578496932983398,-11.4296356661918,2.272641800225003,-8.004066299587606,-1.1529275663791907,1.8899993896484375,29.213457461095775,14.408504962124159,3.425569366604201,6,1.8649978637695312,5.404998779296875,9.494998931884766,6.5149993896484375,3.2999954223632812,3,0.02378460800899629,-1.2413774959880035,87.3499984741211,-1.7222269317170347,86.4800033569336,8.818143986683312,86.9000015258789,0.02378460800899629 10895,2023-06-02,87.08000183105469,87.88999938964844,85.31999969482422,85.47000122070312,2320900.0,0.010326016526725157,-1.6910939971559589,-1.1838234469140234,21.64862334151117,19.43347150932046,1.0341907674978756,4.223304134313835,7.221261476230069,5.986347411033151,25.07189047153972,2.5699996948242188,-4.218540955428736,-3.2749977111816406,-9.95806700487492,3.4080715825116386,-6.61653235802828,0.06653693566499896,-1.6699981689453125,63.76814398536042,47.55170138017678,3.3415346468466423,6,0.9299964904785156,4.249996185302734,8.604999542236328,5.625,3.7299957275390767,4,0.025723447596101234,1.5368460784786135,86.19000244140625,-1.2413774959880035,87.3499984741211,-1.7222269317170347,86.4800033569336,0.025723447596101234 10896,2023-06-05,87.75,88.94000244140625,87.0199966430664,87.05000305175781,1058700.0,0.007694053225276498,-4.0525819145518795,0.4347805483684475,29.459453514954276,19.57469271105516,0.026828938323149032,3.059627240024355,6.616057487041033,5.227096526076181,26.551780764717048,1.9200057983398438,-4.021136817352371,-2.1919994354248047,-8.408222838541178,4.024223967691569,-5.300111136982991,0.916112266133382,-2.4300003051757812,67.12702932256508,49.4735840051353,3.108111701558184,6,0.13499832153320312,3.579998016357422,7.935001373291016,4.9550018310546875,3.7699966430664062,0,0.029629612240696268,-1.6910939971559589,87.08000183105469,1.5368460784786135,86.19000244140625,-1.2413774959880035,87.3499984741211,0.029629612240696268 10897,2023-06-06,87.52999877929688,88.91999816894531,87.13999938964844,88.37999725341797,1277200.0,-0.0025071364182692735,-1.1840512621286514,-1.2142888283378745,35.894612102356234,20.443600483889476,-0.1358601834529054,2.8342514143262463,6.793569579788851,5.3320283113107365,28.030677641782333,1.779998779296875,-3.862796196058369,-2.0370006561279297,-7.852846858391317,3.7788455461354573,-4.944923757259616,0.8709224450037567,-2.2099990844726562,61.04965214623979,39.54876447744927,2.9079231011316913,6,-0.11999893188476562,3.799999237060547,8.15500259399414,5.1750030517578125,3.8700027465820312,1,0.027990455978575968,-4.0525819145518795,87.75,-1.6910939971559589,87.08000183105469,1.5368460784786135,86.19000244140625,0.027990455978575968 10898,2023-06-07,89.4800033569336,89.58000183105469,86.61000061035156,87.4000015258789,1633800.0,0.022278128696809008,1.6052656235360254,-2.4470653705648453,51.02642620515398,23.90386749705521,-2.222375005291198,0.5219391340264536,4.836398931815893,3.2985211928738494,29.111819966384644,2.970001220703125,-3.7558944556075176,0.160003662109375,-5.1888794018739475,5.5088867260926975,-2.5144378698822862,2.8344451941010362,-4.015203552246092,97.65261915550167,70.94797462038275,2.6744415319916603,6,-2.0300025939941406,1.4749946594238281,6.442499160766602,3.2249984741210938,0.0399932861328125,2,-0.005587840648658804,-1.1840512621286514,87.52999877929688,-4.0525819145518795,87.75,-1.6910939971559589,87.08000183105469,-0.005587840648658804 10899,2023-06-08,90.37000274658205,90.54000091552734,88.8499984741211,89.3499984741211,1375200.0,0.009946349533518362,1.4852965925792951,0.49038623775814055,54.660664413520315,28.464495980866314,-3.0769511495213777,-0.8096662342067731,3.935887725818489,2.347070375999138,30.48521390651166,1.69000244140625,-3.67052084243673,1.3040027618408345,-3.241334598810667,5.849340122492336,-0.9686659184849162,3.5766714421665853,-4.658290820312516,96.74333085840927,64.8827568538221,2.2726686803257494,6,-2.440002441406264,0.37499618530272016,5.927497863769517,2.334999084472642,-1.6900024414062642,3,-0.020582057694160327,1.6052656235360254,89.4800033569336,-1.1840512621286514,87.52999877929688,-4.0525819145518795,87.75,-0.020582057694160327 10900,2023-06-09,89.93000030517578,90.62000274658205,89.80999755859375,90.5199966430664,1690300.0,-0.004868899281104677,1.0506238652605178,-0.5784253594028074,50.04583932111652,32.23661671625909,-2.3827265869595777,-0.7133993768777884,4.323942438963158,2.733775591395755,31.53685393824816,0.8100051879882955,-3.5175497600592536,1.0590003967285213,-2.9258582627758187,5.043859056232861,-0.9334289330236487,3.0514297264806913,-3.8320252597656292,82.79296574004107,47.39465883613146,1.9924293297521667,6,-1.9599990844726562,0.8149986267089844,6.022500991821289,2.7750015258789062,-0.3000030517578125,4,-0.004892721449050508,1.4852965925792951,90.37000274658205,1.6052656235360254,89.4800033569336,-1.1840512621286514,87.52999877929688,-0.004892721449050508 10901,2023-06-12,89.80999755859375,90.3499984741211,89.31999969482422,90.26000213623048,1273900.0,-0.0013344017143868125,2.269851650015138,0.7627243573165295,49.68152998894121,35.93945992228894,-2.0188331495860723,-0.9641657341018401,4.385985774262451,2.8393197952887306,32.73887349974448,1.029998779296875,-3.185690304613715,1.1429977416992188,-2.1106563367239204,4.396651820122358,-0.4838292975123437,2.769824780910781,-3.2598197430664015,79.80038013770925,41.697265540378154,1.626827039211569,6,-1.839996337890625,0.9350013732910156,6.402503967285156,2.8950042724609375,1.450004577636733,0,0.011134617828572946,1.0506238652605178,89.93000030517578,1.4852965925792951,90.37000274658205,1.6052656235360254,89.4800033569336,0.011134617828572946 10902,2023-06-13,90.27999877929688,90.83000183105469,88.91000366210938,89.11000061035156,1851400.0,0.00523328397149192,-1.4458699011575356,-2.5999694827322304,56.800755923741136,40.56108085919947,-2.1155964701844425,-1.6801913984069614,3.8513305789491596,2.36910223043364,32.83626856877553,1.9199981689453125,-2.5883081689009657,1.7144989013671932,-1.1658901969528728,4.594887999687259,0.2743043522071673,3.154693450527219,-3.3228384706640526,86.96675609809013,42.84953234765288,1.440194549160031,6,-2.204998016357422,0.3549995422363281,5.932502746582031,2.4250030517578125,2.0900039672851705,1,0.013735023045369,2.269851650015138,89.80999755859375,1.0506238652605178,89.93000030517578,1.4852965925792951,90.37000274658205,0.013735023045369 10903,2023-06-14,90.52999877929688,91.9499969482422,90.41000366210938,90.51000213623048,1456500.0,0.002769162642670908,-13.00034680076309,0.017091174667750026,62.36123129605732,45.73101512303913,-2.0864930702708193,-1.998804879379648,3.5550124579895623,2.0998994968435625,32.127387268243154,1.6699981689453267,-2.0352523719152202,1.9429988861083984,-0.9915277565345804,4.877525528751377,0.47573556478690193,3.410262207429895,-3.1080974879734242,54.193584906588846,4.841224156250512,1.4672633213214916,6,-1.8950004577636719,-0.020000457763671875,5.427501678466797,2.1750030517578125,1.6800003051757812,2,0.009610104477113746,-1.4458699011575356,90.27999877929688,2.269851650015138,89.80999755859375,1.0506238652605178,89.93000030517578,0.009610104477113746 10904,2023-06-15,91.58000183105469,91.79000091552734,90.61000061035156,90.87999725341795,1229700.0,0.011598399049110864,1.1071382347531693,35.0061045402774,75.39103614135767,51.70239432302207,-2.5608171124946466,-3.0218042984324143,2.453173576448023,1.0405962652546776,30.98874531041392,1.2600021362304688,-1.3963967179152803,2.8775016784667997,-0.3385482448532713,6.093551601786871,1.2694767168067642,4.485526640126835,-3.5241671477626113,87.82908110766967,31.227781240320425,1.6080249616600344,6,-2.3000030517578125,-1.0700035095214844,4.267498016357422,1.125,0.45999908447265625,3,-0.022494050521952857,-13.00034680076309,90.52999877929688,-1.4458699011575356,90.27999877929688,2.269851650015138,89.80999755859375,-0.022494050521952857 10905,2023-06-16,91.43000030517578,92.55999755859376,91.30999755859376,91.86000061035156,1966900.0,-0.0016379288368614242,-2.7313109919267347,-0.6142821331647487,73.71726351680616,56.61992876767228,-1.932053638719566,-2.8534969549506997,2.434083026859156,1.1795326581404026,29.737427793474158,1.25,-0.7731893820329674,2.62299995422363,-0.8088505865056135,6.054850494952873,0.9070746838590082,4.338925224588252,-2.828982904790692,69.04111936991521,7.745824125480432,1.7159252703646217,6,-1.845001220703125,-1.2900009155273438,4.499998092651367,1.2750015258789062,1.1100006103515625,4,-0.03007765493624659,1.1071382347531693,91.58000183105469,-13.00034680076309,90.52999877929688,-1.4458699011575356,90.27999877929688,-0.03007765493624659 10906,2023-06-20,90.0199966430664,91.27999877929688,89.94000244140625,90.9800033569336,1501100.0,-0.015421674039189037,-1.3928610354223434,2.2325721686982134,66.79312341657614,60.05309669147449,-0.18571877788185986,-1.5132000941480754,3.6454524607471512,2.572395140407238,28.932048076826305,1.4899978637695312,-0.080262802923599,1.2079963684082031,-2.23096574592455,4.646958482740956,-0.5114846887581734,2.9274774255745797,-0.7855424173679353,30.41081745441156,-35.31315929201622,1.7194810571663797,6,-0.43499755859375,0.11000442504882812,5.820001602172852,2.6850051879882812,0.5600051879882812,1,-0.004332363965695363,-2.7313109919267347,91.43000030517578,1.1071382347531693,91.58000183105469,-13.00034680076309,90.52999877929688,-0.004332363965695363 10907,2023-06-21,90.69000244140624,90.73999786376952,88.55999755859375,89.55999755859375,1291700.0,0.007442855180237684,2.5447282561501163,-1.1770801875546224,66.15085955963562,61.73358928641689,-0.4026856608832645,-2.2339464987559126,2.7898515792433756,1.8870540909115192,28.427934748738654,2.180000305175767,0.5581517426475102,1.8375019073486243,-1.6727584274134415,5.34776224211069,0.0823717399675985,3.59263207472965,1.8699951171875284,53.25012207031195,-14.886942571276997,1.7551301673810318,6,-0.1300048828124858,-0.9350013732910014,4.962495803833022,2.0149993896484517,-0.6300048828124858,2,0.006285143670522242,-1.3928610354223434,90.0199966430664,-2.7313109919267347,91.43000030517578,1.1071382347531693,91.58000183105469,0.006285143670522242 10908,2023-06-22,89.27999877929688,91.01000213623048,88.94999694824219,91.0,1238600.0,-0.015547509363232681,1.3678145799899806,-1.52211839688886,64.5891808399661,62.836757778244205,1.090658156934424,-0.8336035977236236,3.9892134865224875,3.2748048195883257,27.46646849609843,2.0600051879882955,1.011187504718464,0.40649833679199787,-3.10897227660908,3.921968950193076,-1.3512369699085411,2.164233643492537,3.199998779296891,18.00003051757806,-52.78611170815228,1.7577353067005361,6,1.279998779296875,-0.3400001525878906,5.235002517700195,3.4250030517578125,0.5800018310546875,3,0.03461025996341882,2.5447282561501163,90.69000244140624,-1.3928610354223434,90.0199966430664,-2.7313109919267347,91.43000030517578,0.03461025996341882 10909,2023-06-23,87.9000015258789,90.02999877929688,87.66000366210938,89.7300033569336,1754800.0,-0.01545695869496333,-1.0519459930773905,1.063953797838931,53.70035137828009,63.2428146734846,2.328283589820103,0.5609787286103938,5.149473542972146,4.62669358154443,26.37382580929415,2.3699951171875,1.3528962609985768,-0.9644989013671932,-4.489431893602756,2.5604340908683696,-2.7269653974849746,0.7979675947505882,4.501596032714858,4.897921688060125,-64.0175044977528,1.7624664961177836,6,2.2099990844726562,1.0399971008300781,5.959997177124023,5.2649993896484375,1.7099990844726562,4,0.049032963410413855,1.3678145799899806,89.27999877929688,2.5447282561501163,90.69000244140624,-1.3928610354223434,90.0199966430664,0.049032963410413855 10910,2023-06-26,88.91999816894531,89.0999984741211,87.62999725341797,88.26000213623047,1354000.0,0.011604057171331394,1.882364820895634,-0.3606532089284672,55.11809184090309,63.846877101480366,1.2850927515285662,-0.30036081446291973,3.9235093798480136,3.562359398993891,24.763738267849416,1.470001220703125,1.4162656654349064,-0.05500221252441406,-3.430969099817432,3.3209646747686037,-1.7429856561709158,1.6329812311220877,3.2919356337890804,35.34247606147826,-32.40296143933248,1.6879834436465075,6,1.1749992370605469,0.020000457763671875,4.410001754760742,4.245002746582031,0.5999984741210938,0,0.03508775090901506,-1.0519459930773905,87.9000015258789,1.3678145799899806,89.27999877929688,2.5447282561501163,90.69000244140624,0.03508775090901506 10911,2023-06-27,88.69999694824219,89.6500015258789,88.69999694824219,88.97000122070312,1274400.0,-0.002474147832134732,-6.036959593105397,-0.4090998416313131,55.11809184090309,63.65991442560947,1.487509564800277,0.06472423240489888,3.9665241551016237,3.721763496578461,22.683158654237133,0.9500045776367188,1.355362125794315,-0.36500320434569744,-3.6011308928038943,2.8711244841124994,-1.9830670485747959,1.253060639883401,3.237020661533222,31.6567499729133,-35.40988535586291,1.6180638442291009,6,1.3950004577636719,0.24000167846679688,4.412502288818359,4.465003967285156,-0.43999481201171875,1,0.043292041706899376,1.882364820895634,88.91999816894531,-1.0519459930773905,87.9000015258789,1.3678145799899806,89.27999877929688,0.043292041706899376 10912,2023-06-28,87.44000244140625,88.43000030517578,87.05999755859375,88.43000030517578,1498600.0,-0.014205124579329653,1.7676882884688003,3.666600734670811,40.50280063791322,61.2311999080379,2.5728475892201033,1.4760024771798612,5.042202668244144,4.912899590370301,21.150859720269718,1.6399993896484375,1.353721597067775,-1.6729976654052763,-4.773313801805813,1.4273184709952602,-3.2231557336055374,-0.12283959720501514,4.23859394698772,9.62036563106605,-51.364123448459225,1.5501580682002656,6,2.3699951171875,1.4999961853027344,5.609996795654297,5.724998474121094,-0.17000579833984375,2,0.03591033053495796,-6.036959593105397,88.69999694824219,1.882364820895634,88.91999816894531,-1.0519459930773905,87.9000015258789,0.03591033053495796 10913,2023-06-29,87.25,87.88999938964844,86.51000213623047,86.87000274658203,1045600.0,-0.00217294643299637,-1.5090893958204732,-0.3838364377586486,34.46216274748939,56.683547308719206,2.512912708627937,1.7477365246392367,5.066381963378646,5.053955031603607,20.18859397105439,1.3799972534179688,1.356023810599126,-1.8580001831054744,-4.970586021214686,1.254585655003737,-3.414293102160073,-0.3017072640508758,4.059108482009947,21.022686633157985,-33.974619531538224,1.5562929190546033,6,2.2849998474121094,1.6899986267089844,5.799999237060547,5.915000915527344,0.23999786376953125,3,0.0322062757431949,1.7676882884688003,87.44000244140625,-6.036959593105397,88.69999694824219,1.882364820895634,88.91999816894531,0.0322062757431949 10914,2023-06-30,88.23999786376953,88.48999786376953,87.20999908447266,87.38999938964844,1267100.0,0.011346680387043229,-1.1157020624601979,2.236854257433694,42.0207715261798,53.161714865316284,1.1167491509124403,0.9688680995838865,3.88640797985218,4.015958838955584,18.754610098677848,1.279998779296875,1.2463859458118236,-0.9705020904541044,-3.8006963739959474,1.8596921930877386,-2.385599232225033,0.4445950513168242,2.5891999836624677,55.09541604505718,3.4647802157360275,1.4150971417709246,6,0.6550025939941406,0.7000007629394531,4.58000373840332,4.9250030517578125,-0.5499954223632812,4,0.018359052422951105,-1.5090893958204732,87.25,1.7676882884688003,87.44000244140625,-6.036959593105397,88.69999694824219,0.018359052422951105 10915,2023-07-03,89.31999969482422,89.36000061035156,87.81999969482422,87.93000030517578,682900.0,0.012239368281967256,1.095237600946667,1.6352963351913186,47.8787990881726,51.060123273271444,-0.3285863975699925,0.06881380968687267,2.6215166576291153,2.904449508875558,16.994725780991953,1.5400009155273438,1.0676123044955546,-0.0025001525878849407,-2.649030628560567,2.644030323384797,-1.325765390574233,1.3207650853984632,1.077278581487633,89.49038550317567,39.71189011670177,1.3232652379863434,7,-0.55999755859375,-0.3800010681152344,3.095001220703125,3.890003204345703,-2.0400009155273438,0,0.003246763507816608,-1.1157020624601979,88.23999786376953,-1.5090893958204732,87.25,1.7676882884688003,87.44000244140625,0.003246763507816608 10916,2023-07-05,90.3499984741211,90.88999938964844,88.63999938964844,89.19999694824219,1626600.0,0.011531558249171736,1.0179341820309213,0.8273395905373511,50.28901588437601,49.297696198242605,-1.4604316298649138,-0.797289815264179,1.4080151082659569,1.8725634759379233,15.644919379365522,2.25,0.6638664131103553,0.897498703002924,-1.67828262825644,3.473280034262288,-0.3903919626267509,2.185389368632599,-3.839996337890625,87.67120424320017,40.837144947480496,1.2878906656296805,7,-1.589996337890625,-1.4099998474121094,1.1975021362304688,2.5800018310546875,-3.2699966430664062,2,-0.009186517377666847,1.095237600946667,89.31999969482422,-1.1157020624601979,88.23999786376953,-1.5090893958204732,87.25,-0.009186517377666847 10917,2023-07-06,89.9800033569336,90.19000244140624,88.9000015258789,89.87999725341797,1125800.0,-0.00409513141600637,3.9615012177589537,0.0869617137587655,47.751450239580386,47.42683724264418,-1.342968746739217,-0.2469991882395277,1.5641804059329019,2.2503164539211298,14.222167762536827,1.4499969482421875,0.2540658085357279,0.4050033569335909,-2.0140747107642056,2.8240814246313874,-0.8045356769153074,1.6145423907824892,-3.382401275634763,79.22382184133288,31.94424958117569,1.2095390338488976,7,-1.2800025939941406,-1.0400047302246094,0.7549972534179688,2.55999755859375,-3.2100067138671875,3,-0.019115371821894822,1.0179341820309213,90.3499984741211,1.095237600946667,89.31999969482422,-1.1157020624601979,88.23999786376953,-0.019115371821894822 10918,2023-07-07,88.9800033569336,89.73999786376953,88.77999877929688,89.25,955200.0,-0.011113580381111876,-1.8656441089058176,-2.699801647848642,39.32677172012774,45.82977283618281,-0.43583048615047915,0.7521864283900754,2.3194923771869753,3.214815347702313,13.264274209876149,1.2000045776367188,-0.03732936768864192,-0.5699966430664034,-3.0034998772729296,1.8635065911401227,-1.7867482601696594,0.6467549740368526,-2.29655332946777,48.097938197763014,5.701916622440621,1.2167516171032604,7,-0.2800025939941406,-0.040004730224609375,1.3049964904785156,3.55999755859375,-2.8000030517578125,4,-0.019217876481839258,3.9615012177589537,89.9800033569336,1.0179341820309213,90.3499984741211,1.095237600946667,89.31999969482422,-0.019217876481839258 10919,2023-07-10,88.51000213623047,89.16000366210938,87.69999694824219,88.58999633789062,1235600.0,-0.005282099381562877,1.3934362668767861,0.2962785046200797,38.32000732421873,43.96331900099567,0.14505280746300286,1.1338283012349706,2.6123148868339,3.649575100388134,13.164625191269996,1.4600067138671875,-0.4014763144774065,-0.946997833251956,-3.3906972029721487,1.4967015364682368,-2.1688475181120452,0.2748518516081333,-1.7424211215209908,25.39199272935999,-13.07041309012834,1.2218496848600944,7,0.18999862670898438,0.4299964904785156,1.7749977111816406,4.029998779296875,-4.279998779296875,0,-0.011524169560983566,-1.8656441089058176,88.9800033569336,3.9615012177589537,89.9800033569336,1.0179341820309213,90.3499984741211,-0.011524169560983566 10920,2023-07-11,89.48999786376953,89.51000213623047,88.3499984741211,88.55000305175781,997300.0,0.011072146694005358,1.3673463032596087,-11.750786838340487,47.804477515710744,43.1506951870854,-0.8332060580330278,0.12561908949498957,1.4390190502633402,2.661394085843469,13.034573103766562,1.160003662109375,-0.6411205364784252,0.05499801635741619,-2.378673493349268,2.4886695260641005,-1.1618377384959189,1.2718337712107513,-2.6399684815612687,56.11283841959246,15.944911676738506,1.2168357548533417,7,-0.7899971008300781,-0.5499992370605469,0.3350028991699219,2.8450050354003906,-4.529998779296875,1,-0.020113928543203374,1.3934362668767861,88.51000213623047,-1.8656441089058176,88.9800033569336,3.9615012177589537,89.9800033569336,-0.020113928543203374 10921,2023-07-12,90.80999755859376,90.94000244140624,89.61000061035156,89.81999969482422,1328700.0,0.014750248366679708,1.127989941467668,1.0531950295032089,50.471679440318624,44.25834838735267,-2.036596259506453,-1.1759114515476625,-0.051322000047150595,1.334255149744024,12.379295087174732,1.4500045776367045,-0.6051604535565644,1.324997711181652,-1.1811249494810738,3.831120371844378,0.07193638085028908,2.578059041513015,-3.879168776236696,95.98751041975814,55.10018549742772,1.2530613303313616,7,-2.084995269775405,-1.2749977111816548,-1.1399993896484517,1.4800033569335795,-5.8299942016601705,2,-0.03887235848695192,1.3673463032596087,89.48999786376953,1.3934362668767861,88.51000213623047,-1.8656441089058176,88.9800033569336,-0.03887235848695192 10922,2023-07-13,91.5199966430664,91.52999877929688,90.58999633789062,90.6999969482422,1080300.0,0.007818512317595117,1.2380904805587596,0.8282843073034009,59.317809205177085,47.020086882651306,-2.3545961252467293,-1.8848891045247314,-0.9195096742396913,0.6291565294094283,12.164516487338343,0.94000244140625,-0.6419774362767612,1.9729969024658232,-0.6733670449506661,4.619360849882312,0.6498149287575785,3.296178876174068,-4.428800914347377,99.73884774285567,53.644931436067516,1.323181973708243,7,-2.1499977111816406,-1.9849967956542969,-1.9124984741210938,0.7700042724609375,-5.529998779296875,3,-0.04851393110653146,1.127989941467668,90.80999755859376,1.3673463032596087,89.48999786376953,1.3934362668767861,88.51000213623047,-0.04851393110653146 10923,2023-07-14,91.4000015258789,91.76000213623048,90.75,91.33999633789062,1489100.0,-0.0013111355068716746,1.5897277893521335,0.07317708575628855,66.26397188747046,49.71377581168359,-1.7701680681169734,-1.7880478031839573,-0.9401147622942858,0.733285453962452,12.762026388619324,1.010002136230483,-0.6594673882093787,1.8095016479492188,-0.9317959104534737,4.550799206351911,0.43885286874787255,3.180150427150565,-4.042477614125204,91.13300122333207,38.18281222411108,1.3706487792013438,7,-1.6700019836425781,-1.8650016784667969,-2.0300025939941406,0.8899993896484375,-6.310005187988281,4,-0.05065650771900221,1.2380904805587596,91.5199966430664,1.127989941467668,90.80999755859376,1.3673463032596087,89.48999786376953,-0.05065650771900221 10924,2023-07-17,89.5199966430664,91.4800033569336,89.41999816894531,91.08999633789062,1297600.0,-0.020568980869001385,-1.3276938925934387,-26.16439923712651,52.5817518080437,50.236326113891494,0.34698846190489974,-0.07408470579538573,0.8058160454483385,2.608365673941549,13.288700258637453,2.0600051879882812,-0.4142882242354915,0.03249702453612713,-2.5438960093290035,2.6088900584012578,-1.2556994923964453,1.3206935414686996,-1.8102744733545677,34.31075989582853,-20.004705081547435,1.2881965169325675,7,0.21000289916992188,0.015003204345703125,-0.31749725341796875,2.7700042724609375,-4.459999084472656,0,-0.0373100587928733,1.5897277893521335,91.4000015258789,1.2380904805587596,91.5199966430664,1.127989941467668,90.80999755859376,-0.0373100587928733 10925,2023-07-18,88.68000030517578,90.26000213623048,87.83999633789062,89.56999969482422,1260600.0,-0.009383337459672347,1.1321596859518435,0.5668787023223493,49.91831425047014,50.19513704345751,1.2143562845618447,0.5790112924011055,1.4647185947080175,3.444091292811578,14.122900714499714,2.420005798339858,-0.0834217067121017,-0.669999313354495,-3.099215183459407,1.7592165567504168,-1.884607248406951,0.5446086216979609,3.0800018310547017,21.428640938258358,-34.27607958549484,1.2146079350524557,7,1.0499992370605469,0.8549995422363281,0.6574993133544922,3.6100006103515625,-3.9199981689453125,1,-0.05018038941055869,-1.3276938925934387,89.5199966430664,1.5897277893521335,91.4000015258789,1.2380904805587596,91.5199966430664,-0.05018038941055869 10926,2023-07-19,89.62999725341797,90.33999633789062,89.08000183105469,89.08000183105469,1074100.0,0.010712640335734713,-3.581836341189363,-0.6179728084763488,59.178531253377436,51.464812711657174,0.16928916873170863,-0.4234099676683911,0.319655997766219,2.4959431548423225,14.641439613617335,1.6599960327148438,0.13041799941970567,0.2994976043701172,-2.1132786505918517,2.712273859332086,-0.9068905231108602,1.5058857318510945,2.0516047668457134,45.66322111782126,-15.215251493625047,1.2063881274809833,7,0.10000228881835938,-0.09499740600585938,-0.27249717712402344,2.660003662109375,-5.040000915527344,2,-0.05210307165068251,1.1321596859518435,88.68000030517578,-1.3276938925934387,89.5199966430664,1.5897277893521335,91.4000015258789,-0.05210307165068251 10927,2023-07-20,91.26000213623048,91.29000091552734,89.05000305175781,89.93000030517578,983800.0,0.018185930299694952,2.2230199242548987,2.4182052740362865,64.9962823072635,54.31698055467226,-1.4081339374633899,-2.117065435373462,-1.4589022948091923,0.8785616517994583,14.239279325508535,2.2399978637695312,0.24348040526943748,1.9010025024414148,-0.5915363001462026,4.393541305029032,0.654733101147599,3.1472719037352306,0.3447677703857437,87.24491682609876,20.44404342678311,1.246269401293809,7,-1.5300025939941548,-1.7250022888183736,-1.9025020599365376,1.0299987792968608,-6.160003662109389,3,-0.06881436151976283,-3.581836341189363,89.62999725341797,1.1321596859518435,88.68000030517578,-1.3276938925934387,89.5199966430664,-0.06881436151976283 10928,2023-07-21,92.37000274658205,92.7699966430664,91.37000274658205,91.5199966430664,997300.0,0.012163057027925417,-1.434784916275279,0.6391014535984344,65.30766446475437,57.31560912584289,-2.2201674195718795,-3.1449441310305133,-2.6879557088071664,-0.1965850868101171,13.987025222564132,1.5099945068359233,0.2795040583091719,2.856502914428731,0.024614819116195008,5.688391009741267,1.440558866772463,4.272446962084999,-4.5300064086914205,91.88653404210896,22.629900851265575,1.4159440476562686,7,-2.06500625610353,-2.730003356933608,-3.0150032043457173,-0.08000183105470171,-7.1200027465820455,4,-0.06907009519439034,2.2230199242548987,91.26000213623048,-3.581836341189363,89.62999725341797,1.1321596859518435,88.68000030517578,-0.06907009519439034 10929,2023-07-24,92.20999908447266,92.6500015258789,91.5199966430664,92.62000274658205,830400.0,-0.0017322037171348947,3.8085189273423805,-0.48235378594766243,61.4956293313684,58.836848216471516,-1.6540676767036757,-2.7884560609084303,-2.6845237371670407,0.01973049832335505,13.083778196057704,1.1300048828125,0.3848926790583391,2.480999374389654,-0.4866146188601448,5.448613367639453,0.9971923777647618,3.9648063710145465,-4.271402740478521,88.64102385539745,21.037347507660897,1.4838069966248968,7,-1.9050025939941406,-2.5699996948242188,-2.637500762939453,0.0800018310546875,-6.790000915527344,0,-0.07721508315014158,-1.434784916275279,92.37000274658205,2.2230199242548987,91.26000213623048,-3.581836341189363,89.62999725341797,-0.07721508315014158 10930,2023-07-25,92.04000091552734,92.54000091552734,91.72000122070312,92.30999755859376,1330300.0,-0.0018435979897318822,1.246564175454365,0.658522515816908,57.216070344241636,59.58622498357408,-1.211739463630309,-2.500955688749812,-2.624075546578908,0.27899515317409396,12.117535894579353,0.8199996948242188,0.7057714811617899,2.15500106811524,-0.9580107780250415,5.268012914255522,0.5984951450451064,3.7115069911853737,-4.004776565551765,80.37642513028445,14.67866803450002,1.5565059230701406,7,-1.7350044250488281,-2.4000015258789062,-2.1450023651123047,0.25,-6.80999755859375,1,-0.0758366285039449,3.8085189273423805,92.20999908447266,-1.434784916275279,92.37000274658205,2.2230199242548987,91.26000213623048,-0.0758366285039449 10931,2023-07-26,92.54000091552734,93.37000274658205,91.73999786376952,91.95999908447266,1148200.0,0.005432420632621282,-2.1960746181578497,-2.14818163836209,60.81080384459741,59.752113276843005,-1.6098212018646194,-2.844353265035636,-3.2320083610504753,-0.15107695123653286,11.667227515948147,1.6300048828125284,1.1244563239385172,2.463000869750971,-0.8117516836879872,5.737753423189929,0.8256245930314918,4.10037714647045,-4.4100811196899485,80.78699329425596,16.106193801451056,1.6373762767194815,7,-1.9350013732910156,-2.5999984741210938,-2.677501678466797,-0.25,-8.419998168945312,2,-0.08407173873273066,1.246564175454365,92.04000091552734,3.8085189273423805,92.20999908447266,-1.434784916275279,92.37000274658205,-0.08407173873273066 10932,2023-07-27,90.58000183105469,92.83000183105469,90.31999969482422,92.1999969482422,1540400.0,-0.021180020154330736,-1.3457970580475875,-2.7930862118860573,56.24999627470835,58.639449319869435,0.22665222606282498,-0.6714788373618603,-1.3540068181112872,1.8430942329520263,10.127661654535094,2.5100021362304688,1.3003651541187793,0.3460018157959013,-2.6887198824267955,3.380723514018598,-1.17135903331544,1.8633626649072426,-2.2404787171875,8.52465167471292,-55.847365169325464,1.5173608491113482,7,0.024997711181640625,-0.6399993896484375,-0.7225017547607422,1.7099990844726562,-7.470001220703125,3,-0.06612944769350215,-2.1960746181578497,92.54000091552734,1.246564175454365,92.04000091552734,3.8085189273423805,92.20999908447266,-0.06612944769350215 10933,2023-07-28,90.05999755859375,91.43000030517578,89.63999938964844,91.16999816894531,1148400.0,-0.005740828681267018,1.1963135624953194,0.6851876271569528,56.03111130902019,59.0227114866446,0.5996468042517336,0.07361141267485038,-0.8524874178255573,2.390601940377394,8.40259170216378,1.7900009155273438,1.3325098944290374,-0.3145023345947209,-3.008609409862956,2.379604740673514,-1.6615558722288313,1.0325512030393895,-1.5192552594179745,11.259994395570413,-55.645047900654376,1.3470535376341173,7,0.5450019836425781,-0.1199951171875,0.09750175476074219,2.2300033569335938,-8.040000915527344,4,-0.05507438617512328,-1.3457970580475875,90.58000183105469,-2.1960746181578497,92.54000091552734,1.246564175454365,92.04000091552734,-0.05507438617512328 10934,2023-07-31,89.86000061035156,90.81999969482422,89.3499984741211,90.51000213623048,1227300.0,-0.0022207079021079323,1.314968671340434,0.5855866382569377,51.53273718283809,59.202091812463266,0.9531826334417417,0.4228789693621309,-0.6469229082501187,2.632706603322731,7.089358400911366,1.470001220703125,1.16866139696441,-0.5954994201660213,-3.110879545684327,1.9198807053522842,-1.853189482925174,0.6621906425931314,-1.1260878932795322,12.68660682089916,-53.28747646667223,1.2576900627591519,7,1.3500022888183594,0.0800018310546875,-0.11000251770019531,2.375,-7.790000915527344,0,-0.05130203181659565,1.1963135624953194,90.05999755859375,-1.3457970580475875,90.58000183105469,-2.1960746181578497,92.54000091552734,-0.05130203181659565 10935,2023-08-01,89.61000061035156,91.44000244140624,89.44999694824219,90.37999725341795,1888100.0,-0.0027821054785437394,-2.651372936046282,1.184607439229033,44.54546841708091,57.57619594176366,1.5075068278159023,0.7333166010709533,-0.39640222234400824,2.917720593398684,6.190113210933914,1.9900054931640483,0.9141820875444466,-0.85999946594238,-3.351044683723373,1.631045751838613,-2.1055220748328765,0.3855231429481165,-0.6906442920991367,6.4677079577157155,-53.408561028842,1.2455226088904965,8,1.6000022888183594,0.3300018310546875,-0.08500099182128906,2.625,-5.980003356933594,1,-0.0467582012372203,1.314968671340434,89.86000061035156,1.1963135624953194,90.05999755859375,-1.3457970580475875,90.58000183105469,-0.0467582012372203 10936,2023-08-02,89.5199966430664,90.22000122070312,89.04000091552734,89.11000061035156,1007100.0,-0.0010043964587894694,-3.290945914078431,-0.5324647015110329,40.36609316383054,54.83950825916,1.7659777054484493,0.7989112612849993,-0.32561074096756215,3.048797829279721,6.292392084300006,1.1800003051757812,0.9727798897672102,-0.9085033416748018,-3.43536391944329,1.6183572360936864,-2.171933630559053,0.3549269472094494,3.850006103515639,12.66479186251794,-40.42716578239593,1.2634302888842457,8,1.6850051879882812,0.42000579833984375,-0.002498626708984375,2.7150039672851562,-4.849998474121094,2,-0.047922178809253646,-2.651372936046282,89.61000061035156,1.314968671340434,89.86000061035156,1.1963135624953194,90.05999755859375,-0.047922178809253646 10937,2023-08-03,88.26000213623047,89.30999755859375,87.47000122070312,89.04000091552734,1755700.0,-0.014075006189508521,1.7878899973412556,-1.9024544557956047,36.37153548130737,51.62438281655477,2.856009912253441,2.0273857516606597,0.9014234602242368,4.363553418527289,6.68962522934294,2.0499954223632812,1.1133476599948153,-2.082497787475589,-4.784628692653627,0.619633117702449,-3.4335632400646006,-0.731432334886577,5.023400573730484,19.89926127497336,-27.208380270068044,1.3510654525890164,8,2.1599998474121094,1.6800003051757812,1.2574958801269531,3.799999237060547,-3.7300033569335938,3,-0.046906858026791065,-3.290945914078431,89.5199966430664,-2.651372936046282,89.61000061035156,1.314968671340434,89.86000061035156,-0.046906858026791065 10938,2023-08-04,87.2699966430664,89.44000244140625,86.51000213623047,88.55000305175781,1482100.0,-0.011216921246341882,-1.0928607823956884,1.6410364255252552,39.416749922485984,49.171173993345604,3.4045225329730187,3.038498668175123,1.8791676986166692,5.345796978521491,7.195969911185856,2.9300003051757812,1.0278198260285336,-2.9870029449462834,-5.964810427091223,-0.009195462801343979,-4.475906686018746,-1.4980992038738208,5.780870007324239,15.415709123548254,-31.934623217211836,1.4889037410724677,8,2.6700057983398438,2.6700057983398438,2.105001449584961,4.790004730224609,-2.8199996948242188,4,-0.04766811267025939,1.7878899973412556,88.26000213623047,-3.290945914078431,89.5199966430664,-2.651372936046282,89.61000061035156,-0.04766811267025939 10939,2023-08-07,87.48999786376953,88.0999984741211,87.2699966430664,87.54000091552734,1600300.0,0.002520926196467377,-2.387724597515025,0.0390646885970925,44.0559376600571,47.70893702843621,2.7318635453944893,2.88613693195947,1.674354395139943,5.098956095058938,7.134936295994794,0.8300018310546875,0.6992148760663781,-2.716001510620117,-5.850600642652324,0.4185976214120899,-4.283301076636221,-1.1487019446040136,5.168416915771502,19.87820825305452,-29.480749820814598,1.5672995660161015,8,2.4500045776367188,2.4500045776367188,1.7475013732910156,4.570003509521484,-1.779998779296875,0,-0.06252144649975244,-1.0928607823956884,87.2699966430664,1.7878899973412556,88.26000213623047,-3.290945914078431,89.5199966430664,-0.06252144649975244 10940,2023-08-08,87.69000244140625,87.80000305175781,86.4800033569336,87.5,1610600.0,0.0022860279177072673,5.438965388909565,-3.7998169057064386,39.52488570348079,45.343835012756585,2.0673219252907984,2.68186772605074,1.5363409877978427,4.836916599745251,7.431751017406244,1.3199996948242188,0.25400830142365294,-2.42599716186524,-5.7450875220501985,0.8930931983197183,-4.085542341957719,-0.7664519817727609,4.5995075795361515,32.35293517662875,-16.751696144010126,1.6595451800924803,8,1.9650001525878906,2.2350006103515625,1.2274971008300781,4.369998931884766,-0.8800048828125,1,-0.06408943539871914,-2.387724597515025,87.48999786376953,-1.0928607823956884,87.2699966430664,1.7878899973412556,88.26000213623047,-0.06408943539871914 10941,2023-08-09,87.27999877929688,88.37999725341797,87.12999725341797,87.51000213623047,1184600.0,-0.004675603269407302,-3.716924095639782,-1.2105284291680052,25.24878513523639,41.89925599725971,1.8469557645657773,2.965917231898402,1.9987243817536324,5.179157016101527,8.315152351219023,1.25,-0.14987487291068646,-2.659500885009763,-6.19178616981948,0.8727843997999543,-4.425643527414621,-0.8933582426049043,4.544750708524816,27.0268807365461,-16.540546562505508,1.7661426424048612,8,1.6800041198730469,2.6450042724609375,1.5700016021728516,4.780002593994141,-1.0199966430664062,2,-0.04181944978148533,5.438965388909565,87.69000244140625,-2.387724597515025,87.48999786376953,-1.0928607823956884,87.2699966430664,-0.04181944978148533 10942,2023-08-10,87.08000183105469,88.12000274658203,86.73999786376953,87.47000122070312,1745800.0,-0.002291440777261178,-1.5794307227197535,1.6956247719507744,12.903284486033272,37.10727523915005,1.6743416635088124,2.9684180988092805,2.26339690426434,5.3192797707049095,8.976889455500512,1.3800048828125,-0.5088748293173921,-2.63749809265137,-6.306974358022032,1.0319781727192918,-4.472236225336701,-0.8027599599660391,4.317167966295955,20.270224989883317,-16.475259027539053,1.834738132685333,8,1.8800010681152344,2.845001220703125,1.769998550415039,4.979999542236328,-0.40000152587890625,3,-0.027675741977877588,-3.716924095639782,87.27999877929688,5.438965388909565,87.69000244140625,-2.387724597515025,87.48999786376953,-0.027675741977877588 10943,2023-08-11,86.7699966430664,87.06999969482422,86.08000183105469,86.54000091552734,1047200.0,-0.0035600043806811588,1.3855317584336795,-0.5897335576509253,12.637417916047482,32.78557309839553,1.6411682808391816,3.0712336578597217,2.607762015444024,5.562210052025634,9.652016607688047,1.0,-1.0097601004511603,-2.7160030364990178,-6.5202702522612555,1.08826417926322,-4.618136644380144,-0.8138694286178918,4.233799839050874,29.999834143267044,-0.17372737656041437,1.902133607881119,8,1.9900054931640625,2.955005645751953,2.0500030517578125,5.290004730224609,-0.06999969482421875,4,-0.025815350356458988,-1.5794307227197535,87.08000183105469,-3.716924095639782,87.27999877929688,5.438965388909565,87.69000244140625,-0.025815350356458988 10944,2023-08-14,86.18000030517578,86.91000366210938,85.6500015258789,86.7699966430664,1017600.0,-0.006799543168332867,1.8965220899030113,-2.5652491209447357,11.948108309487395,29.16364419755181,1.8486676234144284,3.581817732302426,3.2633667552934895,6.123172988507662,10.726862435560648,1.2600021362304688,-1.3597924783269093,-3.1389995574951115,-7.220145688449435,0.9421465734592118,-5.179572622972273,-1.0984264920179498,4.331416711835246,19.413905082358465,-4.227186875712565,2.0405730654771617,8,1.7550010681152344,3.3300018310546875,2.6399993896484375,5.880001068115234,0.9800033569335938,0,-0.020074302051605986,1.3855317584336795,86.7699966430664,-1.5794307227197535,87.08000183105469,-3.716924095639782,87.27999877929688,-0.020074302051605986 10945,2023-08-15,84.2300033569336,85.83000183105469,84.22000122070312,85.66999816894531,1239500.0,-0.022627024151044006,-1.2054816711519871,2.4406843221434853,4.5902227113923715,25.188547480614236,3.3025552617087754,5.461344475106415,5.228973943607571,8.052940698083944,11.245559359050056,1.9599990844726562,-1.7500985019672157,-4.86649665832519,-9.536992442543948,-0.1960008741064314,-7.201744550434569,-2.5312487662158105,5.69804380114158,0.24043619637640093,-15.504031481216959,2.3352478921093756,8,2.5999984741210938,4.564998626708984,4.589996337890625,7.829998016357422,2.0799942016601562,1,0.017570885296863015,1.8965220899030113,86.18000030517578,1.3855317584336795,86.7699966430664,-1.5794307227197535,87.08000183105469,0.017570885296863015 10946,2023-08-16,84.95999908447266,85.22000122070312,84.48999786376953,84.48999786376953,1102400.0,0.008666694745880887,-2.1063891955067855,-0.32639091251066266,14.520210655905899,22.760622500014076,2.0760157232044776,4.599356974641381,4.501793571500826,7.317932205573882,11.843012489258687,0.9899978637695312,-2.070436755298104,-3.90300102233887,-8.915613496715167,1.1096114520374272,-6.409307259527026,-1.3966947851507143,4.168921642370435,18.974296775506133,2.220875774185828,2.5063062371881517,8,1.8700027465820312,3.835002899169922,3.8600006103515625,6.590000152587891,0.48000335693359375,2,0.021774935193698663,-1.2054816711519871,84.2300033569336,1.8965220899030113,86.18000030517578,1.3855317584336795,86.7699966430664,0.021774935193698663 10947,2023-08-17,84.9800033569336,85.8499984741211,84.91000366210938,85.26000213623047,1168100.0,0.00023545518687040357,-3.4761852861035423,-0.5957405363288099,15.768259892756703,20.133012496710823,1.7230071170864818,4.305492728452393,4.491987534390887,7.2404486675153095,12.883048286638864,0.9399948120117188,-2.306428502052924,-3.5689968109130916,-8.733857311070707,1.5958636892445242,-6.151427060991907,-0.9865665608342766,3.461668639049904,26.66675589939902,8.837648577932121,2.582430250078809,8,1.3199958801269531,3.8149986267089844,4.149997711181641,6.349994659423828,-0.25,3,0.015062352656313838,-2.1063891955067855,84.95999908447266,-1.2054816711519871,84.2300033569336,1.8965220899030113,86.18000030517578,0.015062352656313838 10948,2023-08-18,85.98999786376953,86.19999694824219,84.95999908447266,84.9800033569336,1412300.0,0.011885084336767493,-1.3618938282010666,-3.607138964577657,26.48844976884706,18.181069397687484,0.57256146117561,2.9439551531864367,3.44127365912189,6.184970596237093,13.927805566435527,1.2399978637695312,-2.490611604353873,-2.240002059936529,-7.195024666592744,2.7150205467196855,-4.7175133632646435,0.2375092433915853,1.8606402236747073,65.79907199419146,45.36475432847702,2.4775113033281095,8,0.3100013732910156,2.805004119873047,3.4625015258789062,5.340000152587891,-4.349998474121094,4,0.008024217450259608,-3.4761852861035423,84.9800033569336,-2.1063891955067855,84.95999908447266,-1.2054816711519871,84.2300033569336,0.008024217450259608 10949,2023-08-21,85.08999633789062,85.97000122070312,84.66000366210938,85.87999725341797,1146000.0,-0.010466351299423748,1.7010012505800647,-0.7821833784049191,24.549539487249987,16.51714204032851,1.2251595614714006,3.4606220898173206,4.260566444935051,7.027087161350323,15.079049011886067,1.3299942016601562,-2.5537087139415746,-2.784003448486331,-7.554696659682207,1.9866897627095454,-5.169350054084262,-0.39865684288839986,2.2523525882098596,43.93924214517459,20.840257917210792,2.385346605597937,8,1.2100028991699219,3.705005645751953,4.542503356933594,6.240001678466797,-4.519996643066406,0,0.018921150307237955,-1.3618938282010666,85.98999786376953,-3.4761852861035423,84.9800033569336,-2.1063891955067855,84.95999908447266,0.018921150307237955 10950,2023-08-22,85.05999755859375,85.43000030517578,84.7699966430664,84.9800033569336,842900.0,-0.00035255353846475046,-1.6399743656255246,-0.10125836576627038,24.716557603228225,16.458005647883155,0.9419113023818682,3.099813618190865,4.222028620336005,6.9805557502845375,16.292507083654417,0.660003662109375,-2.6126453178697915,-2.4650020599365234,-6.966106273808791,2.036102153935744,-4.71555416687265,-0.21444995300039693,1.8452226887511074,33.33333333333333,8.546245395871125,2.2505521069361305,8,1.1100044250488281,3.735004425048828,4.572502136230469,5.895000457763672,-5.180000305175781,1,0.02468852767211782,1.7010012505800647,85.08999633789062,-1.3618938282010666,85.98999786376953,-3.4761852861035423,84.9800033569336,0.02468852767211782 10951,2023-08-23,84.76000213623047,85.4800033569336,84.22000122070312,85.33000183105469,1232400.0,-0.0035268684572513642,1.8965474906386748,-7.12551263710062,27.735370685655397,18.106015225618947,0.946374775980388,2.937682612928853,4.4524570285576175,7.199743177826321,17.207516149589104,1.2600021362304688,-2.775842661912634,-2.375997543334961,-6.368181089178805,1.6161860025088828,-4.372089316256876,-0.3799057704130462,1.7692874473845421,27.27283236103298,1.790324078691146,1.9960917729219203,8,0.8849983215332031,4.034999847412109,4.87249755859375,5.984996795654297,-4.209999084472656,2,0.018286873328200892,-1.6399743656255246,85.05999755859375,1.7010012505800647,85.08999633789062,-1.3618938282010666,85.98999786376953,0.018286873328200892 10952,2023-08-24,84.58999633789062,86.05999755859375,84.5199966430664,84.62999725341797,830700.0,-0.0020057314069742427,-16.11109227313186,0.07017708235735032,30.96590939878429,20.142514279256368,0.8113510761656215,2.7783716533184872,4.534334147125648,7.281703133285518,18.82080294349776,1.5400009155273438,-2.9317543436036573,-2.2465030670166044,-6.044847272991589,1.5518411389583804,-4.145675170004097,-0.347330964029112,1.6159928749167278,18.68666240241675,-7.735896773998412,1.8991721029874942,8,0.975006103515625,4.205005645751953,5.042503356933594,6.155002593994141,-7.55999755859375,3,0.010048541675310219,1.8965474906386748,84.76000213623047,-1.6399743656255246,85.05999755859375,1.7010012505800647,85.08999633789062,0.010048541675310219 10953,2023-08-25,85.0999984741211,85.52999877929688,84.58000183105469,84.95999908447266,1167500.0,0.00602910696665937,-1.1111186463666882,-3.499904634751097,33.69714329727154,22.559073722343495,0.044195240878281083,1.9792008699785413,3.9322530977636916,6.694029918484688,20.144478393262133,0.9499969482421875,-2.935414249869808,-1.4885009765625057,-5.040361999461652,2.0633600463366406,-3.264431488012079,0.28742953488706746,0.9599990844726562,47.82603287280447,19.725698138388324,1.7759305114495758,8,0.1100006103515625,3.6950035095214844,4.532501220703125,5.645000457763672,-6.8600006103515625,4,-0.0043477687875637105,-16.11109227313186,84.58999633789062,1.8965474906386748,84.76000213623047,-1.6399743656255246,85.05999755859375,-0.0043477687875637105 10954,2023-08-28,85.25,85.80999755859375,85.0,85.20999908447266,948300.0,0.0017626501594418809,-2.5217355248536313,0.28572207084468665,33.24173866384966,25.74257549483875,-0.2811678328466627,1.5453525064992135,3.656167306332236,6.458138047905848,21.29230537566086,0.80999755859375,-2.849839614720196,-1.10799942016601,-4.350834765284176,2.1348359249521565,-2.7294170927251002,0.5134182523930804,-1.029998779296875,55.97830593932961,27.242065185109478,1.6214176725590848,8,-0.04000091552734375,3.545001983642578,4.722497940063477,5.384998321533203,-6.029998779296875,0,-0.04234604821526755,-1.1111186463666882,85.0999984741211,-16.11109227313186,84.58999633789062,1.8965474906386748,84.76000213623047,-0.04234604821526755 10955,2023-08-29,85.41999816894531,86.01000213623047,85.05000305175781,85.33000183105469,1034400.0,0.0019941134187133613,-1.9538710737593314,2.249856952126645,36.789755794118854,28.21696939908463,-0.29571073026248484,1.1018472854955945,3.364296418342974,6.1456827847038085,22.81958709284011,0.9599990844726562,-2.7345787271106587,-0.7285011291503878,-3.6077348975512393,2.1507326392504638,-2.1681180133508207,0.7111157550500451,-1.1681970214843744,65.21735524853631,34.7668266698426,1.4396168842004293,8,-0.20999908447265625,3.3750038146972656,4.552499771118164,5.090000152587891,-6.1199951171875,1,-0.05677825542127357,-2.5217355248536313,85.25,-1.1111186463666882,85.0999984741211,-16.11109227313186,84.58999633789062,-0.05677825542127357 10956,2023-08-30,85.2300033569336,85.91000366210938,84.80000305175781,85.36000061035156,849800.0,-0.0022242427544418852,-1.2424303141930164,-1.4444727026110546,36.842099551243436,30.55850713891649,-0.07083734973868161,1.0055212036678682,3.4731535903464987,6.185879245993988,24.247817201188827,1.1100006103515625,-2.556555957382315,-0.7039962768554631,-3.1290357022216284,1.7210431485107023,-1.9165159895385528,0.5085234358276267,-0.9078741699218682,46.10430466036829,13.772590010056945,1.2125197126830853,8,-0.0200042724609375,3.5649986267089844,4.742494583129883,5.279994964599609,-4.600006103515625,2,-0.06277139379087437,-1.9538710737593314,85.41999816894531,-2.5217355248536313,85.25,-1.1111186463666882,85.0999984741211,-0.06277139379087437 10957,2023-08-31,84.12000274658203,85.48999786376953,84.12000274658203,85.30999755859375,1199500.0,-0.0130235898936083,-1.3025228401987499,9.153999647866659,33.077915447065735,31.2906699920519,1.010620754558559,1.8861653337479822,4.465845780184054,7.14273661153041,25.068546411240554,1.3699951171875,-2.096715861049958,-1.606996917724615,-3.899189356480406,0.6851955210311758,-2.7530931371025105,-0.46090069834671965,1.8899993896484375,0.0,-31.27890727945386,1.1460962193778952,8,0.9699974060058594,4.354999542236328,6.152498245239258,6.019996643066406,-2.4000015258789062,3,-0.04243936731170961,-1.2424303141930164,85.2300033569336,-1.9538710737593314,85.41999816894531,-2.5217355248536313,85.25,-0.04243936731170961 10958,2023-09-01,83.11000061035156,84.56999969482422,82.18000030517578,84.4000015258789,1493500.0,-0.012006682159452331,1.9325195298787252,1.0840391088315435,31.39392403705392,32.05115716425234,1.7535362253692455,2.707338030338235,5.389840124133698,7.989772552655211,25.828276991501564,2.3899993896484375,-1.8687732507728185,-2.408999252319333,-4.861055762344833,0.04305725770616675,-3.635027507332083,-1.1829709973065832,2.862201538085941,24.281980693457847,-8.146735471859245,1.2260282550127466,9,1.0099983215332031,3.700000762939453,7.162500381469727,7.020000457763672,-0.8700027465820312,4,-0.07315607973052296,-1.3025228401987499,84.12000274658203,-1.2424303141930164,85.2300033569336,-1.9538710737593314,85.41999816894531,-0.07315607973052296 10959,2023-09-05,82.0199966430664,83.12999725341797,81.43000030517578,83.0199966430664,1758200.0,-0.013115196237279192,1.7868774545363584,0.7751932482863446,35.04731463873421,33.19901905708633,2.6398753645144097,3.548463113342848,6.423885306017297,8.914406017629119,26.73899182792351,1.6999969482421875,-1.6995886785804828,-3.225503158569339,-5.95629849682922,-0.4947078203094577,-4.590900827699272,-1.8601054894394053,3.8005174316406283,12.882010961003482,-22.64265827741604,1.3653976691299383,9,1.7250022888183594,4.415004730224609,8.252504348754883,7.735004425048828,0.9300003051757812,1,-0.04608630741289377,1.9325195298787252,83.11000061035156,-1.3025228401987499,84.12000274658203,-1.2424303141930164,85.2300033569336,-0.04608630741289377 10960,2023-09-06,82.06999969482422,82.66999816894531,81.7699966430664,82.19999694824219,1518600.0,0.0006096446452614757,-1.4657462663169005,0.12999725341796875,28.465003740787324,33.28008939654544,2.3704122386903634,3.2209768545487805,6.284468188454497,8.700837857701742,27.337666336327683,0.9000015258789062,-1.6871996506254021,-2.8944999694824247,-5.721098867968323,-0.06790107099652687,-4.3077994187253665,-1.481200520239483,3.4870835537109457,14.285689957306078,-22.368648992150334,1.4132994492429465,9,1.6749992370605469,4.365001678466797,8.505002975463867,7.275001525878906,-0.7699966430664062,2,-0.034726434564624875,1.7868774545363584,82.0199966430664,1.9325195298787252,83.11000061035156,-1.3025228401987499,84.12000274658203,-0.034726434564624875 10961,2023-09-07,83.62999725341797,83.94999694824219,82.5999984741211,82.80999755859375,1404800.0,0.01900813408547064,-1.1774206449310585,-6.3078232290627385,41.81814482717803,34.48589333303363,0.7076876491079105,1.4477359291098395,4.658432729635109,7.002409500182637,27.964960272266165,1.8799972534179688,-1.5369054868801015,-1.1520023345947266,-3.815760119836753,1.5117554506472999,-2.4838812272157327,0.17987655802627955,1.6794610185156387,54.187149536222734,15.597374366116156,1.3318788926210123,9,0.09000396728515625,2.1950035095214844,6.945005416870117,5.715003967285156,-1.1100006103515625,3,-0.05177561095140637,-1.4657462663169005,82.06999969482422,1.7868774545363584,82.0199966430664,1.9325195298787252,83.11000061035156,-0.05177561095140637 10962,2023-09-08,84.66999816894531,84.91000366210938,83.52999877929688,83.80999755859375,1505000.0,0.012435740161223618,1.0596909552602511,1.0487816224564799,42.028993519626795,35.411654468850884,-0.35735084493052227,0.22970314872590336,3.6037368604344096,5.834048735598685,28.16347105742424,1.3800048828125,-1.361526294065655,0.008498764038080253,-2.4257070584171316,2.442704586493292,-1.2086041471895186,1.225601675265679,0.4066926249828242,93.1032970791286,55.56124068485465,1.2171029112276046,9,-0.9499969482421875,0.7650032043457031,5.902503967285156,4.6750030517578125,-1.0499954223632812,4,-0.047714668748027766,-1.1774206449310585,83.62999725341797,-1.4657462663169005,82.06999969482422,1.7868774545363584,82.0199966430664,-0.047714668748027766 10963,2023-09-11,84.52999877929688,85.08000183105469,84.25,84.25,996900.0,-0.0016534710366840066,-4.928610354223434,0.32557974485903374,46.27661409286348,36.85997396096353,-0.3427529723595484,0.20372837683723333,3.733236796873342,5.85570611916846,28.018902677112735,0.8300018310546875,-1.2233404354607416,-0.019500732421875,-2.2421640340339053,2.2031625691901553,-1.1308323832278973,1.0918309183841473,-3.0999984741210938,84.93142953891302,46.20754073952138,1.1113316508060171,9,-0.80999755859375,0.9050025939941406,5.650003433227539,4.81500244140625,-1.0999984741210938,0,-0.033242607348552,1.0596909552602511,84.66999816894531,-1.1774206449310585,83.62999725341797,-1.4657462663169005,82.06999969482422,-0.033242607348552 10964,2023-09-12,84.44999694824219,84.75,84.0,84.56999969482422,1227200.0,-0.0009464312339997338,2.124978145116427,-0.42858310626702995,45.97093777967701,37.880105292692214,-0.4337824084363575,0.15544717134095265,3.7696775974510217,5.7997321572582905,27.723651238047985,0.75,-1.122331212908506,-0.013002395629882812,-2.0989364948818547,2.072931703622089,-1.0559694452558688,1.0299646539961032,-2.94699661254883,80.96664968687263,39.84405430227423,1.0429670496259864,9,-0.7799949645996094,0.4550018310546875,5.4900054931640625,4.8950042724609375,-1.4399948120117188,1,-0.02616932106968728,-4.928610354223434,84.52999877929688,1.0596909552602511,84.66999816894531,-1.1774206449310585,83.62999725341797,-0.02616932106968728 10965,2023-09-13,85.70999908447266,86.16999816894531,84.45999908447266,84.58000183105469,1635500.0,0.014920096882924616,-1.4963440237457468,-9.416428253544408,55.56855442441545,39.96082250082244,-1.842031098756138,-1.0413846929660338,2.4450406177519852,4.407944229805707,26.440172598226653,1.720001220703125,-1.0456139593964195,1.1729999542236271,-0.9819955602890929,3.327995468736347,0.09550219696726003,2.2504977114799942,-4.135458718872073,87.11487048193415,42.41284903722368,1.0774977572563633,9,-1.9099998474121094,-0.8050003051757812,4.230003356933594,3.6350021362304688,-3.2600021362304688,2,-0.03220163534840681,2.124978145116427,84.44999694824219,-4.928610354223434,84.52999877929688,1.0596909552602511,84.66999816894531,-0.03220163534840681 10966,2023-09-14,86.80999755859375,86.8499984741211,85.86000061035156,86.12000274658203,1155400.0,0.012833957366362503,1.5714342333415903,0.6106163620527847,61.73361334643072,43.14478893408521,-3.0109740497730826,-2.103528614203398,1.2586517287026595,3.1778653999326423,24.99679085990702,1.1399993896484375,-0.9488268711552195,2.1804985046386776,-0.19815636058196162,4.559153369859317,0.9911710720283509,3.3698259372490043,-5.051638880859372,98.79515303601673,48.70377039806943,1.1893274326103223,9,-2.6699981689453125,-1.904998779296875,2.9800052642822266,2.535003662109375,-5.6100006103515625,3,-0.0634718887431932,-1.4963440237457468,85.70999908447266,2.124978145116427,84.44999694824219,-4.928610354223434,84.52999877929688,-0.0634718887431932 10967,2023-09-15,86.26000213623047,87.52999877929688,86.19000244140625,86.52999877929688,2351700.0,-0.006335623059913753,-5.536630752340014,-0.39130242483884164,56.1052824321546,45.89049542242974,-2.375282812151511,-1.531229001020364,1.7260124314612995,3.5822442969299004,24.14417417600646,1.339996337890625,-0.9136751619442833,1.5665031433105412,-0.9183673833762072,4.0513736699972895,0.3240678799671741,2.8089384066539083,-4.196145070712888,64.02274554555592,13.081158313777621,1.2424352633433708,9,-1.7800025939941406,-1.4850006103515625,3.1825008392333984,3.0849990844726562,-5.730003356933594,4,-0.04335735451591427,1.5714342333415903,86.80999755859375,-1.4963440237457468,85.70999908447266,2.124978145116427,84.44999694824219,-0.04335735451591427 10968,2023-09-18,86.68000030517578,87.19999694824219,85.98999786376953,86.4800033569336,1565400.0,0.004868979347832703,-1.050832115655671,-0.7407386476023623,57.318325468364556,48.36505218127755,-2.498349485946818,-1.9993933817196705,1.2587941305193056,3.010248669962067,23.47648166866842,1.2099990844726562,-0.8556468536413888,1.9520011901855412,-0.6260737857119096,4.530076166082992,0.6629637022368229,3.2410386781342595,-4.178851902555863,75.9207147859014,24.558058203950132,1.2890374879487227,9,-2.0300025939941406,-2.200000762939453,2.762502670288086,2.6650009155273438,-5.099998474121094,0,-0.035302232900558006,-5.536630752340014,86.26000213623047,1.5714342333415903,86.80999755859375,-1.4963440237457468,85.70999908447266,-0.035302232900558006 10969,2023-09-19,86.69999694824219,87.2300033569336,86.51000213623047,86.56999969482422,1391800.0,0.00023069500456851522,-4.760185552537614,0.6499961852445258,56.65280368495184,51.497029952851385,-1.994407858527083,-1.9948662253626992,1.2059880036349853,2.8754682108341854,22.636395071862395,0.720001220703125,-0.657041614128417,1.8914978027343778,-0.8306864451813567,4.613682050650112,0.5304056787765177,3.252589926692238,-3.796540515488118,72.96410705010798,22.38924798493339,1.3610921239578657,9,-1.6349983215332031,-2.2199974060058594,2.5425052642822266,2.6450042724609375,-4.379997253417969,1,-0.03771622558439669,-1.050832115655671,86.68000030517578,-5.536630752340014,86.26000213623047,1.5714342333415903,86.80999755859375,-0.03771622558439669 10970,2023-09-20,87.16000366210938,87.88999938964844,86.66999816894531,87.05999755859375,1283100.0,0.005305729297104822,-1.7727146622277707,0.7692939726509772,59.757325254975115,53.49027222260662,-1.8511343460281608,-2.413205388363366,0.6862476387315013,2.290371633589359,21.904073384812673,1.220001220703125,-0.32423485679764497,2.246504211425787,-0.6714866036882086,5.164495026539782,0.7875088038687892,3.7054996189827847,-3.8864238416318813,64.03959770892527,12.36638913145616,1.4589954075569975,9,-1.4500045776367188,-2.5000038146972656,1.5624980926513672,2.18499755859375,-4.030006408691406,2,-0.047613599719053434,-4.760185552537614,86.69999694824219,-1.050832115655671,86.68000030517578,-5.536630752340014,86.26000213623047,-0.047613599719053434 10971,2023-09-21,86.30999755859375,87.41000366210938,86.12999725341797,87.11000061035156,1351800.0,-0.00975224951585385,-1.206900634026992,-7.999542264266097,61.37067480045158,55.63934792047604,-0.6492690965645949,-1.5190036996091578,1.422857321526024,3.014823375988783,20.71445825760419,1.2800064086914062,0.04974554249744756,1.3189983367919922,-1.6634487558012978,4.301445429385282,-0.1722252095046457,2.81022188308863,-2.5747757811991647,16.842075675502034,-39.65859973025867,1.4912235462966426,9,-0.36499786376953125,-1.6499977111816406,1.5025043487548828,2.485004425048828,-4.579994201660156,3,-0.044722520212459815,-1.7727146622277707,87.16000366210938,-4.760185552537614,86.69999694824219,-1.050832115655671,86.68000030517578,-0.044722520212459815 10972,2023-09-22,85.44000244140625,86.37999725341797,85.33000183105469,85.87999725341797,1858500.0,-0.01007988809867455,-2.1818234362537137,0.549991416963894,62.27608262573219,57.417066646350335,0.3815630311992493,-0.6135185850373546,2.1441197157063385,3.7566028762108488,19.875119516337264,1.0499954223632812,0.4796859276469405,0.4065029144287138,-2.576109176201385,3.3891150050588124,-1.0848031308863284,1.897808959743756,-1.2893029027862752,4.296902939703884,-53.95438411116297,1.491306045315046,9,0.5049972534179688,-0.7800025939941406,2.372499465942383,3.354999542236328,-3.8400039672851562,4,-0.049625531039419246,-1.206900634026992,86.30999755859375,-1.7727146622277707,87.16000366210938,-4.760185552537614,86.69999694824219,-0.049625531039419246 10973,2023-09-25,84.7300033569336,85.36000061035156,84.02999877929688,85.0,1527400.0,-0.00830991414073945,1.6868781837377949,0.613635969551421,64.87380094567636,59.51738477590582,1.254880396702191,0.07097929350334198,2.6979376723452617,4.343973435012487,19.281272954109436,1.410003662109375,0.7104345363239872,-0.284996414184576,-3.2704602745020708,2.700467446132919,-1.7777283443433305,1.2077355159741785,3.1599960327148438,18.13483075001285,-43.961126788868484,1.4927319301587478,9,1.2299957275390625,-0.07000350952148438,2.8174972534179688,4.064998626708984,-3.3400039672851562,0,-0.04956927193716465,-2.1818234362537137,85.44000244140625,-1.206900634026992,86.30999755859375,-1.7727146622277707,87.16000366210938,-0.04956927193716465 10974,2023-09-26,81.63999938964844,84.55999755859375,81.5199966430664,84.55999755859375,1755900.0,-0.03646882857148259,1.0821937135839887,10.814942496255899,48.230451641261524,58.70204002222205,4.3632060294638535,3.032122646730869,5.653241728278289,7.307623859039353,19.350210152760468,3.2100067138671875,0.7976639878331611,-3.194500350952154,-6.535490463825312,0.1464897619210035,-4.864995407388733,-1.5240052945155753,6.1727999877929705,1.8838727604383125,-63.52263966099712,1.670495056436582,9,3.0649986267089844,3.020000457763672,5.907501220703125,7.155002593994141,0.9199981689453125,1,-0.000734903956912003,1.6868781837377949,84.7300033569336,-2.1818234362537137,85.44000244140625,-1.206900634026992,86.30999755859375,-0.000734903956912003 10975,2023-09-27,80.56999969482422,81.83999633789062,80.43000030517578,81.18000030517578,2098200.0,-0.013106316791078876,-2.1685325835376412,0.20890444961199803,36.87823071386508,55.940330840825865,5.171231533086896,3.9211836725946654,6.600410537100316,8.226680404191896,19.760959626895257,1.4099960327148438,0.8212027943502989,-4.02200012207031,-7.8522824782662894,-0.19171776587432987,-5.9371413001682924,-2.106858943972327,6.991087573242183,2.0057209501105606,-62.142319513217245,1.9151411780979881,9,3.5900001525878906,3.5900001525878906,6.977500915527344,8.22500228881836,3.3199996948242188,2,0.021720243348994472,1.0821937135839887,81.63999938964844,1.6868781837377949,84.7300033569336,-2.1818234362537137,85.44000244140625,0.021720243348994472 10976,2023-09-28,79.87999725341797,80.97000122070312,79.22000122070312,80.87999725341797,2097300.0,-0.008564011964996676,1.9660817503523722,1.6393426220076543,28.824055179857325,52.90908336834839,5.335969968173245,4.4162497675974635,7.126405770404062,8.749656584092904,20.189716877856842,1.75,0.8326016382162038,-4.444502258300787,-8.798625296105115,-0.09037922049645886,-6.621563777202951,-2.267440739398623,7.253224796875003,9.217826793468127,-49.149758074832654,2.1770615189021667,9,3.6750030517578125,3.6750030517578125,7.602504730224609,8.91500473022461,4.069999694824219,3,0.04068603044250785,-2.1685325835376412,80.56999969482422,1.0821937135839887,81.63999938964844,1.6868781837377949,84.7300033569336,0.04068603044250785 10977,2023-09-29,80.55000305175781,81.05999755859375,79.9800033569336,80.5999984741211,1760800.0,0.008387654248588117,1.2268068806581773,0.04999542236328125,33.19260207204873,50.228447435424414,4.213965889189694,3.652332245761116,6.244248847725913,7.930472751032568,20.203052891080674,1.1800003051757812,0.6557716511461962,-3.595996475219721,-8.26662361653959,1.0746306661001483,-5.9313100458796555,-1.2606829045597863,5.950161332167966,21.661269760009542,-31.968671631521882,2.3353135706599346,9,3.0049972534179688,3.0049972534179688,6.6699981689453125,8.244998931884766,2.2099990844726562,4,0.014649289391305942,1.9660817503523722,79.87999725341797,-2.1685325835376412,80.56999969482422,1.0821937135839887,81.63999938964844,0.014649289391305942 10978,2023-10-02,77.02999877929688,80.06999969482422,76.25,80.0199966430664,2669100.0,-0.04369961687275348,1.472488537404972,59.80543262627804,25.719923586291472,46.791460757795484,6.952269779800972,7.055207351755996,9.471041029959167,11.289055821243124,19.622400168380384,4.3000030517578125,0.19726489174836104,-6.812000656127935,-12.45648472215612,-1.1675165900997513,-9.634242689142027,-3.9897586231138433,8.887752551571097,9.386269656484345,-39.100944229731304,2.822242033014095,10,5.040000915527344,5.040000915527344,10.150003433227539,11.765003204345703,5.0200042724609375,0,0.05932753170512162,1.2268068806581773,80.55000305175781,1.9660817503523722,79.87999725341797,-2.1685325835376412,80.56999969482422,0.05932753170512162 10979,2023-10-03,78.23999786376953,78.44999694824219,75.47000122070312,76.44000244140625,2674000.0,0.015708154013340803,1.684688585774231,-0.6020055880889501,25.476047826200215,42.98242993237606,4.934984863488907,5.847294115788003,7.981002937647702,9.906586696547635,18.759421977189696,2.9799957275390625,-0.17208961622429797,-5.413001632690424,-11.546331794668802,0.7203285292879542,-8.47966671367962,-2.346336551701228,6.710978334011642,43.48506697583504,-0.11121596097127906,3.066665080989189,10,3.2000045776367188,3.44000244140625,8.762502670288086,10.555004119873047,2.7600021362304688,1,0.04026075679812324,1.472488537404972,77.02999877929688,1.2268068806581773,80.55000305175781,1.9660817503523722,79.87999725341797,0.04026075679812324 10980,2023-10-04,79.22000122070312,79.4000015258789,77.23999786376953,78.54000091552734,2608700.0,0.012525605619774671,3.1538495396691486,0.3777789080613235,24.884221156273668,38.92837952746739,3.0287536265617234,4.893732673599089,6.732054887360874,8.783927724156513,17.612855145042776,2.160003662109375,-0.6121486419387168,-4.290498352050776,-10.704688548892207,2.123691844790656,-7.497593450471484,-1.0834032536300668,4.593257979828678,67.08412265999901,29.211436100118213,3.2070950984207127,10,1.7049980163574219,2.4599990844726562,7.782499313354492,9.575000762939453,0.40999603271484375,2,0.04216102356001672,1.684688585774231,78.23999786376953,1.472488537404972,77.02999877929688,1.2268068806581773,80.55000305175781,0.04216102356001672 10981,2023-10-05,79.30000305175781,79.91999816894531,78.43000030517578,79.13999938964844,2544200.0,0.0010098690964648327,1.1285776566757493,0.23529939750249637,26.229547495253783,34.92320895741424,2.067201365294423,4.7144165181215385,6.362373973699874,8.559329226464513,17.49012579910846,1.4899978637695312,-1.0940410267265293,-3.993996810913089,-10.677838744290582,2.689845122464405,-7.335917777601836,-0.652075844224342,3.5120651911945515,68.51528336599826,32.54794725438663,3.3419209666887495,10,1.1149978637695312,2.3799972534179688,7.702497482299805,9.494998931884766,1.0099945068359375,3,0.05788141439155825,3.1538495396691486,79.22000122070312,1.684688585774231,78.23999786376953,1.472488537404972,77.02999877929688,0.05788141439155825 10982,2023-10-06,80.62999725341797,81.05000305175781,77.76000213623047,78.38999938964844,2639700.0,0.01677167907285071,1.1363576688803403,13.99966622162884,30.54663688834897,31.109079617711192,-0.018824530032290454,3.2319401659785854,4.815369078936371,7.116232359866672,17.89350629035946,3.2900009155273438,-1.6761328038333403,-2.4620025634765597,-9.21458861620512,4.2905834892520005,-5.83829558984084,0.9142904628877204,1.3010229468644923,92.4730168366189,59.0165543839179,3.3762930263642823,10,-0.6149978637695312,1.0500030517578125,6.372503280639648,8.16500473022461,-1.25,4,0.04117573865703528,1.1285776566757493,79.30000305175781,3.1538495396691486,79.22000122070312,1.684688585774231,78.23999786376953,0.04117573865703528 10983,2023-10-09,81.72000122070312,81.75,80.44999694824219,80.72000122070312,1892700.0,0.013518591149883186,1.4528415961305925,0.44642899717644013,35.01808650306185,29.64103904680012,-1.7664610062096529,2.0244172411390906,3.5333099261991663,5.953603191003879,18.30108592748888,1.3000030517578125,-2.242669541568077,-1.2314987182617188,-7.97503320016223,5.512035763638792,-4.603265959211967,2.1402685226885296,-6.25,99.52231233872575,68.12774955268266,3.371767240950255,10,-3.06500244140625,-0.04000091552734375,5.0625,7.025001525878906,-0.20999908447265625,0,0.012726393783556,1.1363576688803403,80.62999725341797,1.1285776566757493,79.30000305175781,3.1538495396691486,79.22000122070312,0.012726393783556 10984,2023-10-10,82.23999786376953,82.37999725341797,81.20999908447266,81.68000030517578,2113300.0,0.006363150211684987,1.7857220708446866,0.55999755859375,35.251794941460005,29.460323960977334,-2.4500459429648345,1.4022583581110268,2.8297882280616875,5.376520558757633,18.45032023067984,1.1699981689453125,-2.79295123453106,-0.6010021209716854,-7.313504350069195,6.111500108125824,-3.95725323552044,2.7552489935770694,-6.644396667480464,97.27627614255393,67.11900478349523,3.356251114548756,10,-3.3149986267089844,-0.55999755859375,3.2250022888183594,5.535003662109375,-0.80999755859375,1,-0.002310248260541603,1.4528415961305925,81.72000122070312,1.1363576688803403,80.62999725341797,1.1285776566757493,79.30000305175781,-0.002310248260541603 10985,2023-10-11,82.94999694824219,83.12000274658203,81.81999969482422,82.52999877929688,1513000.0,0.008633257574359066,2.421016704143913,0.75,39.84280872278282,30.684629910191276,-3.114457479830051,0.5005483419760992,1.9487899311155559,4.611866851369854,19.542047639577575,1.3000030517578125,-3.3445766153447636,0.24699707031250284,-6.329257714873322,6.823251855498327,-3.0411303222804094,3.535124462905415,-7.083019909667968,96.82825039214514,62.30216293894675,3.2881273925929135,10,-3.6549949645996094,-1.2699966430664062,2.140003204345703,4.450004577636719,-0.5799942016601562,2,-0.02350810150672955,1.7857220708446866,82.23999786376953,1.4528415961305925,81.72000122070312,1.1363576688803403,80.62999725341797,-0.02350810150672955 10986,2023-10-12,81.30000305175781,82.93000030517578,80.97000122070312,82.5999984741211,1679600.0,-0.019891428055312743,1.0,-3.095240690281562,38.04850566125502,31.224174753436422,-1.3877943421291548,1.8093482076135103,3.407987449356,6.1877956509023875,21.073974750680332,1.9799957275390625,-3.5410045639192447,-1.1274971008300838,-7.435500728978369,5.180506527318201,-4.281498914904219,2.0265047132440515,-4.997844470703129,66.04478567951423,26.550861537368917,3.1540018140741397,10,-2.0050010681152344,0.37999725341796875,3.789997100830078,6.099998474121094,0.43999481201171875,3,-0.02054127596128963,2.421016704143913,82.94999694824219,1.7857220708446866,82.23999786376953,1.4528415961305925,81.72000122070312,-0.02054127596128963 10987,2023-10-13,82.5199966430664,82.5999984741211,81.3499984741211,82.16999816894531,1890500.0,0.015006070670525284,3.9019402516193695,-0.2692305435082427,43.80256173048172,33.23335676945756,-2.569128425320301,0.31072764391143437,2.0480597074179627,4.900717942933738,22.253835866278727,1.2999954223632812,-3.470470547037877,0.27949676513671307,-5.766431373304144,6.32542490357757,-2.7434673040837225,3.3024608343571487,-5.808767412080087,77.52791009335273,33.87266737243948,3.0229640692204294,10,-3.224994659423828,-0.839996337890625,2.252504348754883,4.8800048828125,-1.1999969482421875,4,-0.02678137632544786,1.0,81.30000305175781,2.421016704143913,82.94999694824219,1.7857220708446866,82.23999786376953,-0.02678137632544786 10988,2023-10-16,83.62000274658203,83.79000091552734,81.93000030517578,82.73999786376953,1522500.0,0.013330176299856333,2.049178277509568,2.514310626702997,56.250009031004524,36.65268579221359,-2.945821192304294,-1.0859576410515075,0.8499322002277836,3.7556295914814797,23.390808431225988,1.8600006103515625,-3.201724332756953,1.5325027465820256,-4.186415229478754,7.251420722642806,-1.3269562414483715,4.391961734612423,-6.524247104659963,93.9716954843178,43.172402850458575,2.859458988030391,10,-3.1050033569335938,-1.94000244140625,0.9574985504150391,3.779998779296875,-2.7000045776367188,0,-0.05070563685597784,3.9019402516193695,82.5199966430664,1.0,81.30000305175781,2.421016704143913,82.94999694824219,-0.05070563685597784 10989,2023-10-17,83.43000030517578,83.55000305175781,82.4800033569336,82.68000030517578,2184100.0,-0.002272212809919072,1.1616035511166598,0.8522679983354141,59.55882127947337,40.505419139235784,-2.170440472342321,-1.215832391500001,0.9304899602089307,3.911441602650598,24.569102459320696,1.1399993896484375,-3.0208976536986256,1.5060001373290959,-3.8319699765644373,6.843970251222629,-1.1629849196176707,4.1749851942758625,-5.798705041365295,87.23401952800556,29.012548624349023,2.668985056946765,10,-2.654998779296875,-1.75,1.147500991821289,3.970001220703125,-1.9499969482421875,1,-0.02301328253532564,2.049178277509568,83.62000274658203,3.9019402516193695,82.5199966430664,1.0,81.30000305175781,-0.02301328253532564 10990,2023-10-18,83.01000213623047,83.76000213623047,82.58999633789062,83.30999755859375,1603400.0,-0.005034138408354538,-1.052629113322581,-0.399993896484375,60.65352063519763,44.33030504367399,-1.292180198662308,-1.1833543276670468,1.2274587882735943,4.316335002099834,25.327593924828744,1.1700057983398438,-2.337950459023361,1.2935020446777372,-3.4803011506143378,6.067305239969812,-1.0933995529682932,3.6804036423237676,-4.886010420282631,72.34046582599026,7.593181464868877,2.386901597646035,10,-2.2350006103515625,-1.3300018310546875,1.2774982452392578,4.3899993896484375,-1.410003662109375,2,-0.019033872911624505,1.1616035511166598,83.43000030517578,2.049178277509568,83.62000274658203,3.9019402516193695,82.5199966430664,-0.019033872911624505 10991,2023-10-19,82.44999694824219,83.36000061035156,82.13999938964844,82.69000244140625,1387600.0,-0.006746237484360429,-1.837210127570483,0.8000305180437934,56.51575328487779,47.21576242106608,-0.26637028208267566,-0.977473520493362,1.668608393384858,4.854791873900453,26.624744900498875,1.220001220703125,-1.7023613984757446,0.9264968872070369,-3.3517591254943255,5.204752899908399,-1.2126311191436514,3.0656248935577253,-3.87272449632799,45.081859569252316,-24.078019814901978,2.1391280063506817,10,-0.3299980163574219,-0.7699966430664062,1.9025020599365234,4.950004577636719,-0.2299957275390625,3,-0.0009702147316071885,-1.052629113322581,83.01000213623047,1.1616035511166598,83.43000030517578,2.049178277509568,83.62000274658203,-0.0009702147316071885 10992,2023-10-20,81.19999694824219,83.16999816894531,81.19000244140625,82.44999694824219,1655300.0,-0.015160704017790128,-2.118130481797429,5.208214126772204,66.93744515015841,50.76235782629903,1.1990835428167514,-0.06472976199803782,2.789224642488236,6.082462279157795,28.437036019644168,1.9799957275390625,-1.1187647844769373,-0.11150283813476847,-3.9724622215810257,3.7494565453114888,-2.04198252985789,1.818976853588353,-2.205706219238934,0.38440433467239066,-73.18305530469017,1.9304796917231282,10,1.1800041198730469,0.48000335693359375,3.3225021362304688,6.200004577636719,1.9600067138671875,4,0.0066502578303242466,-1.837210127570483,82.44999694824219,-1.052629113322581,83.01000213623047,1.1616035511166598,83.43000030517578,0.0066502578303242466 10993,2023-10-23,80.52999877929688,81.6500015258789,79.77999877929688,80.27999877929688,1586900.0,-0.008251209287266081,-1.99200439453125,-0.2,59.72812900875533,53.481950500442956,1.8802572374246722,0.28931462729921975,3.3293799334039704,6.712116810813356,29.72695253237017,1.8700027465820312,-0.557965511022104,-0.5715007781982422,-4.0913949214182,2.9483933650217153,-2.331447849808214,1.1884462934117295,-1.152051235371701,18.844205211370472,-56.11072386386025,1.7599470716099765,10,1.2550010681152344,1.1500015258789062,4.097501754760742,6.870002746582031,2.44000244140625,0,0.009810020209890302,-2.118130481797429,81.19999694824219,-1.837210127570483,82.44999694824219,-1.052629113322581,83.01000213623047,0.009810020209890302 10994,2023-10-24,81.58000183105469,81.91999816894531,81.27999877929688,81.38999938964844,1570800.0,0.013038657241700502,-2.1219203572757723,0.760009765625,59.96622187626459,55.717885295274264,0.8121997973958202,-0.8067776674175491,2.1780783073352836,5.645988090886107,29.76307057786951,1.3899993896484375,-0.09514698154087853,0.48150215148925213,-3.036561388038166,3.99956569101667,-1.2775296182744569,2.240533921252961,-1.8490900174013376,45.22616918455643,-29.455172185205846,1.7590317697637072,10,0.20499801635742188,0.09999847412109375,2.984996795654297,5.819999694824219,2.0400009155273438,1,-0.008090262898941658,-1.99200439453125,80.52999877929688,-2.118130481797429,81.19999694824219,-1.837210127570483,82.44999694824219,-0.008090262898941658 10995,2023-10-25,82.31999969482422,82.47000122070312,81.2699966430664,81.36000061035156,1243100.0,0.009070824309393988,-1.1052582266451618,5.052561837455831,62.07999394530881,58.38805066016913,-0.02968254585334762,-1.4850890127160596,1.406155999683449,4.879793146839262,29.228520403609437,1.2000045776367188,0.2607484246478293,1.134000015258792,-2.415626729451702,4.683626759969286,-0.640813357096448,2.908813387614032,-2.5400009155273438,70.94970995528921,-4.325226894110656,1.7748133723552457,10,-0.5349998474121094,-0.6399993896484375,2.4524993896484375,5.0800018310546875,2.6500015258789062,2,-0.01020403718421592,-2.1219203572757723,81.58000183105469,-1.99200439453125,80.52999877929688,-2.118130481797429,81.19999694824219,-0.01020403718421592 10996,2023-10-26,83.12999725341797,83.86000061035156,82.31999969482422,82.51000213623047,1355100.0,0.009839620524739523,-2.0800018310546875,0.645828862980712,60.43406048239699,60.23599496593749,-0.617760784938298,-2.1493172625605155,0.5494544820641067,4.037344685916054,27.91857173168658,1.5400009155273438,0.6110246742949386,1.7814975738525334,-1.8136642878772165,5.376659435582283,-0.01608335701233443,3.579078504717401,-3.029198303222657,82.10776888928781,8.636151008480866,1.7975809308648723,10,-1.30999755859375,-1.6899948120117188,2.055002212524414,4.2700042724609375,1.8700027465820312,3,-0.018404893899283348,-1.1052582266451618,82.31999969482422,-2.1219203572757723,81.58000183105469,-1.99200439453125,80.52999877929688,-0.018404893899283348 10997,2023-10-27,81.7300033569336,83.37999725341797,81.4000015258789,82.70999908447266,1328200.0,-0.016841019400211876,-1.4146298346653765,-1.5806507186454026,50.04069222092617,59.546070875928784,0.7357610372932015,-0.6918600468789009,1.8848685375105276,5.399930128100763,26.762931437497567,1.9799957275390625,0.7869428485204111,0.3225036621093693,-3.2561751594490573,3.901182483667796,-1.466835748669837,2.1118430728885755,-1.2532842407226497,47.794208394574156,-21.457587407682524,1.789339410779212,10,0.089996337890625,-0.8050041198730469,3.5724964141845703,5.6699981689453125,2.0,4,0.005995324160573023,-2.0800018310546875,83.12999725341797,-1.1052582266451618,82.31999969482422,-2.1219203572757723,81.58000183105469,0.005995324160573023 10998,2023-10-30,81.5999984741211,82.70999908447266,81.0,82.0,2421300.0,-0.001590662883552585,-1.1375008940705242,0.40816660179058,47.310925555022706,58.18519357321205,0.6136242070754037,-0.21284014682080965,1.9148912915417071,5.460254793445273,24.505880932991182,1.7099990844726562,1.1422160975742486,-0.03600120544433594,-2.9618666794335837,2.889864268544912,-1.4989339424389527,1.4269315315502809,-0.7849512084960821,20.978963149498757,-42.880259947822395,1.462932736994621,10,0.220001220703125,-1.18499755859375,3.7025012969970703,5.8000030517578125,3.3100051879882812,0,0.0191177109946028,-1.4146298346653765,81.7300033569336,-2.0800018310546875,83.12999725341797,-1.1052582266451618,82.31999969482422,0.0191177109946028 10999,2023-10-31,81.38999938964844,83.79000091552734,80.0999984741211,83.79000091552734,3728900.0,-0.0025735182401903645,2.075000079472809,5.9999809265864315,43.1579017815315,56.241235922804705,0.563025792582124,0.2585026721195902,2.049420802797158,5.584434366070951,21.71285458685327,3.69000244140625,1.292845639054633,-0.40350036621093466,-2.8613485477045657,2.0543478152826964,-1.6324244569577502,0.8254237245358809,2.470001220703125,34.30851549516974,-24.331911409388383,1.228924090746818,10,0.43000030517578125,-1.375,3.9200000762939453,6.010002136230469,3.6100006103515625,1,0.01941272690629403,-1.1375008940705242,81.5999984741211,-1.4146298346653765,81.7300033569336,-2.0800018310546875,83.12999725341797,0.01941272690629403 11000,2023-11-01,82.55999755859375,83.26000213623047,80.97000122070312,81.66000366210938,2575600.0,0.014375207982789462,-1.0087738084084004,-0.37499721845167894,55.76920658475546,56.15828628945777,-0.7571397672128768,-0.683484164258374,0.8169596207472978,4.3415744953396995,19.44780068259501,2.2900009155273438,1.1236002756421755,0.5994979858398466,-1.557579929929787,2.75657590160948,-0.4790409720449702,1.6780369437246634,1.2300033569335938,65.42547039451658,7.402671884597531,1.0785389578848172,11,-0.7399978637695312,-2.8949966430664062,2.1225013732910156,4.840003967285156,1.5100021362304688,2,0.012839210505499077,2.075000079472809,81.38999938964844,-1.1375008940705242,81.5999984741211,-1.4146298346653765,81.7300033569336,0.012839210505499077 11001,2023-11-02,83.88999938964844,84.55000305175781,82.37999725341797,82.38999938964844,2129500.0,0.016109518778882892,-1.8552627616322843,1.6666779695500322,56.2103442909267,54.96638619398758,-2.0801456740174586,-1.741258891331924,-0.5516671091962024,2.947621253578248,17.232363033442187,2.1700057983398438,0.932086497527024,1.7000000000000028,-0.22998521270051242,3.629985212700518,0.7350073936497381,2.6649926063502676,-3.7900009155273438,85.16847228818165,28.389659241344276,0.96499260635026,11,-1.7249984741210938,-3.8799972534179688,0.2700004577636719,3.0100021362304688,0.31999969482421875,3,0.012874023589371397,-1.0087738084084004,82.55999755859375,2.075000079472809,81.38999938964844,-1.1375008940705242,81.5999984741211,0.012874023589371397 11002,2023-11-03,83.94999694824219,85.29000091552734,83.94000244140625,84.86000061035156,1505900.0,0.0007151932176692188,-1.903245389512371,-0.6066691080729166,51.65162298410963,54.068996635693615,-1.909876780529288,-1.6229889255141927,-0.6449081180358149,2.8158673404110175,15.77993356043332,1.4000015258789062,0.7456052841570369,1.5939975738525334,-0.34213360474126375,3.5301287524463305,0.6259319845556348,2.562063163149432,-3.76099838256836,74.1810532381546,21.19367687358595,0.9680655892969007,11,-1.2549972534179688,-3.569995880126953,-0.39499664306640625,2.3450050354003906,-0.9199981689453125,4,0.012507481714444602,-1.8552627616322843,83.88999938964844,-1.0087738084084004,82.55999755859375,2.075000079472809,81.38999938964844,0.012507481714444602 11003,2023-11-06,82.76000213623047,84.08999633789062,82.69000244140625,83.86000061035156,1642400.0,-0.014175042945449912,-1.2580585618566533,1.2087846674938798,46.951779962234816,52.62294753413476,-0.41380624819198886,-0.3700580129746527,0.4808885834877117,3.9224657642057252,14.57910124726042,1.399993896484375,0.6409073960620333,0.35200271606444744,-1.5680034902469089,2.2720089223758038,-0.6080003870912378,1.3120058192201327,-2.3669634765625034,51.25245492926276,2.489767203636127,0.9600031031556788,11,-0.06500244140625,-2.3800010681152344,0.7949981689453125,3.5349998474121094,4.239997863769531,0,0.011720652436746137,-1.903245389512371,83.94999694824219,-1.8552627616322843,83.88999938964844,-1.0087738084084004,82.55999755859375,0.011720652436746137 11004,2023-11-07,82.05000305175781,82.62000274658203,81.83000183105469,82.54000091552734,1696200.0,-0.008579012399056452,1.4307663415378475,0.44545322134291404,45.74468157060138,50.80791282583393,0.41334092846905435,0.34253949658440774,1.1122799427547392,4.527327638930927,13.848203994497657,0.9300003051757812,0.46914969755873415,-0.34849662780762003,-2.273875342637197,1.576882087021957,-1.3111859852224086,0.6141927296071685,-1.4610859018554692,25.000044151591844,-19.9218040416795,0.9626893574147899,11,0.6449966430664062,-1.6700019836425781,0.01999664306640625,2.759998321533203,2.5699996948242188,1,0.03485680077973252,-1.2580585618566533,82.76000213623047,-1.903245389512371,83.94999694824219,-1.8552627616322843,83.88999938964844,0.03485680077973252 11005,2023-11-08,81.0,81.72000122070312,80.16999816894531,81.55000305175781,1765000.0,-0.012797111672201433,2.4831553140055207,1.1224601012066953,43.840279092198436,48.964159338034094,1.4040632914548183,1.3059183480069692,2.064373033542026,5.467415487372477,13.777623018752166,1.8800048828125,0.44200526238128646,-1.3009998321533232,-3.3046897383115947,0.7026900740049484,-2.302844785232466,-0.29915487907418026,4.290000915527344,16.210964566547805,-27.505462385587872,1.0018449530791387,11,1.6949996948242188,0.2649993896484375,0.5600013732910156,3.420001983642578,1.4599990844726562,2,0.04938271604938271,1.4307663415378475,82.05000305175781,-1.2580585618566533,82.76000213623047,-1.903245389512371,83.94999694824219,0.04938271604938271 11006,2023-11-09,79.62999725341797,81.5999984741211,79.5999984741211,81.25,1992500.0,-0.016913614155333767,-1.3809519484471007,2.9454431960049936,43.39780999650292,48.22606131309817,2.4869046695884123,2.6818957213479706,3.324652614005359,6.74093438882025,13.437379995407618,2.0,0.29917881800454893,-2.5875022888183565,-4.884547857787169,-0.29045671984954424,-3.7360250733027556,-1.4389795043339575,5.5576036071777395,0.527219093590775,-46.659892560611254,1.148522784484406,11,2.81500244140625,1.8950042724609375,1.6725025177001953,4.790004730224609,2.75,3,0.05575791277847464,2.4831553140055207,81.0,1.4307663415378475,82.05000305175781,-1.2580585618566533,82.76000213623047,0.05575791277847464 11007,2023-11-10,80.30999755859375,80.4000015258789,79.44999694824219,79.97000122070312,2006300.0,0.008539499292103736,2.6538337392529123,-0.2098739268238696,49.07562464898356,48.42213899020493,1.7704784448863364,1.9266173335387577,2.5763526637691143,5.9567268018326445,13.100761161433603,0.9500045776367188,0.06564692771455327,-1.7970020294189482,-4.240719717784131,0.6467156589462348,-3.0188608736015397,-0.5751431852363567,4.6540992065429805,18.53449835080092,-30.90609007251575,1.2218588441825886,11,2.0600013732910156,1.2150039672851562,0.7375030517578125,4.110004425048828,2.9500045776367188,4,0.04856184341225367,-1.3809519484471007,79.62999725341797,2.4831553140055207,81.0,1.4307663415378475,82.05000305175781,0.04856184341225367 11008,2023-11-13,79.37999725341797,79.9000015258789,78.79000091552734,79.58999633789062,1970900.0,-0.011580131159850349,1.6746697796692742,-0.6176510187595369,40.66211277393465,48.144829100471945,2.6289131990924517,2.6590088944239767,3.4583988175369456,6.79856772405671,13.557229216171512,1.5199966430664062,-0.23912859276356357,-2.5150020599365206,-5.135340427519367,0.10533630764632562,-3.8251712437279366,-1.2048328761451046,5.253253522705094,15.404596757807676,-33.14107401565291,1.310169183791421,11,2.660003662109375,2.660003662109375,1.4675025939941406,5.040004730224609,2.410003662109375,0,0.045981376318600775,2.6538337392529123,80.30999755859375,-1.3809519484471007,79.62999725341797,2.4831553140055207,81.0,0.045981376318600775 11009,2023-11-14,81.51000213623047,82.0999984741211,80.72000122070312,81.04000091552734,2017400.0,0.026833017844691165,-1.4864801704584507,-2.23811080835604,46.924837998445156,47.16212147977081,0.578562907630328,0.3982034633634015,1.3393413773260932,4.6139289426896255,13.578969663504004,2.720001220703125,-0.2467320405066573,-0.28899726867675213,-2.811402037983001,2.2334075006294967,-1.5501996533298694,0.9722051159763652,2.6557886510449435,82.17532407663514,34.95733931941207,1.2612023846531228,11,0.529998779296875,0.529998779296875,-1.3425025939941406,2.6399993896484375,0.839996337890625,1,0.06735367095922662,1.6746697796692742,79.37999725341797,2.6538337392529123,80.30999755859375,-1.3809519484471007,79.62999725341797,0.06735367095922662 11010,2023-11-15,81.43000030517578,82.47000122070312,81.04000091552734,81.20999908447266,1986000.0,-0.0009814971041343101,-4.10716621253406,0.46808648789039675,43.167216179219594,45.71288502291446,0.5379937805911936,0.37288430474009715,1.4279747408299102,4.621990576220128,13.6604461731551,1.4300003051757812,-0.20502815406702268,-0.28999900817871094,-2.750927804901508,2.170929788544086,-1.5204634065401166,0.9404653901826947,2.3057272923597907,71.73910789994713,27.73919406216315,1.2304643983613988,11,0.6100006103515625,0.6100006103515625,-1.1275005340576172,2.0250015258789062,1.5100021362304688,2,0.03917478115499273,-1.4864801704584507,81.51000213623047,1.6746697796692742,79.37999725341797,2.6538337392529123,80.30999755859375,0.03917478115499273 11011,2023-11-16,82.37000274658203,83.33000183105469,81.83000183105469,82.18000030517578,2945500.0,0.011543687067215869,-2.37078882850138,0.8636426688861146,52.67111353394759,45.826161750674224,-0.7155414359621517,-0.6044066213846406,0.4574136276613672,3.61829644674539,13.362672514263343,1.9000015258789062,-0.06137733855283045,0.6540031433105469,-1.8021855190692122,3.110191805690306,-0.5740911878793327,1.8820974745004264,0.9700667163928784,78.85464998059042,33.87504933669568,1.2280943311898804,11,-0.9300041198730469,-0.3300018310546875,-1.8825016021728516,1.0849990844726562,1.2699966430664062,3,0.0010925863164956695,-4.10716621253406,81.43000030517578,-1.4864801704584507,81.51000213623047,1.6746697796692742,79.37999725341797,0.0010925863164956695 11012,2023-11-17,81.73999786376953,82.80999755859375,81.55000305175781,82.80999755859375,2180700.0,-0.007648474709303632,1.355130591028685,-5.63150497911982,50.56089449681498,46.22717447673869,-0.48275974801768484,0.07180978082948286,1.0153816058592042,4.200418102913375,12.640525266398296,1.2599945068359375,-0.19470435649168394,-0.003001785278314628,-2.4471499058128785,2.4411463352562492,-1.2250758455455895,1.2190722749889602,1.5900039672851562,64.97789324563452,16.261675225616727,1.2220740602672804,11,-0.6799964904785156,0.3000030517578125,-1.2524967193603516,1.7150039672851562,1.7099990844726562,4,0.007829696676957099,-2.37078882850138,82.37000274658203,-4.10716621253406,81.43000030517578,-1.4864801704584507,81.51000213623047,0.007829696676957099 11013,2023-11-20,81.31999969482422,81.68000030517578,79.9800033569336,81.33999633789062,2030400.0,-0.005138220943500582,3.8571023749059954,0.01868845679408472,49.72419369869026,46.669342490970784,-0.32241212260866803,0.5839677614983145,1.3614904991274557,4.572638453616378,11.533416933377518,1.7599945068359375,-0.46292441033705245,-0.4625000000000057,-2.8489612844661565,1.9239612844661451,-1.655730642233081,0.7307306422330697,2.0100021362304688,39.999908902710374,-10.103440186124509,1.1932306422330732,11,-0.2599983215332031,0.720001220703125,-0.8324985504150391,1.5250015258789062,2.7300033569335938,0,0.0238564000084438,1.355130591028685,81.73999786376953,-2.37078882850138,82.37000274658203,-4.10716621253406,81.43000030517578,0.0238564000084438 11014,2023-11-21,80.91999816894531,81.81999969482422,80.33999633789062,81.52999877929688,1509900.0,-0.004918857936301313,1.4873954967430887,30.505150705837465,43.12081567864412,46.58940211168698,-0.11125857180157084,0.9823540288874426,1.6840103525678103,4.906243678920845,10.523456956805969,1.4800033569335938,-0.7085345128206058,-0.8295013427734403,-3.2458191678656476,1.586816482318767,-2.037660255319551,0.3786575697726704,2.046803588867192,28.059559407958716,-19.27510095303942,1.2081589125461063,11,0.14000320434570312,1.1200027465820312,0.17750167846679688,1.535003662109375,3.25,1,0.010751393552501431,3.8571023749059954,81.31999969482422,1.355130591028685,81.73999786376953,-2.37078882850138,82.37000274658203,0.010751393552501431 11015,2023-11-22,81.4800033569336,81.5199966430664,80.56999969482422,81.13999938964844,1321300.0,0.006920479494068932,3.5238968918599793,-0.5573829952222528,39.19285917116846,46.12218535331648,-0.6660579857841782,0.37544082978868687,1.0108134476606807,4.265179974992861,9.833738730563704,0.9499969482421875,-0.811236397348182,-0.22749633789062784,-2.631229803606601,2.1762371278253454,-1.4293630707486216,0.9743703949673659,1.152654333496102,44.77613979790066,2.135198772771652,1.2018667328579902,11,-0.4200019836425781,0.55999755859375,-0.25250244140625,0.9749984741210938,4.839996337890625,2,0.010677406496614639,1.4873954967430887,80.91999816894531,3.8571023749059954,81.31999969482422,1.355130591028685,81.73999786376953,0.010677406496614639 11016,2023-11-24,81.5999984741211,81.72000122070312,80.95999908447266,81.62999725341797,692000.0,0.0014726940628837504,6.237884182227712,-0.08823067429597217,39.518307460803264,45.06026122129645,-0.5333036774852076,0.1422375199552306,0.7412255352830783,4.047555041861926,9.938964130378466,0.7600021362304688,-0.8510425828093418,-0.031001281738284092,-2.3396213581830665,2.2776187947064983,-1.1853113199606753,1.123308756484107,0.7252466743164092,57.243761002660854,17.824397863006602,1.1543100382223896,11,-0.5399971008300781,0.44000244140625,-0.37249755859375,0.3250007629394531,5.010002136230469,4,0.016421617553217693,3.5238968918599793,81.4800033569336,1.4873954967430887,80.91999816894531,3.8571023749059954,81.31999969482422,0.016421617553217693 11017,2023-11-27,82.22000122070312,82.33999633789062,80.97000122070312,81.66999816894531,2132300.0,0.007598073016859885,2.4683715450138104,-18.33418107833164,47.46240702591193,45.815849471516145,-0.9542272738860191,-0.4629070972276139,-0.006519090752078682,3.3384443749502424,9.472370903406562,1.3699951171875,-0.7678096915281287,0.5645015716552706,-1.7588951133147646,2.8878982566253057,-0.5971967708297399,1.726199914140281,-3.4300003051757812,94.91544601379114,54.63857193138458,1.1616983424850145,11,-0.5649986267089844,-0.18000030517578125,-0.32000160217285156,-0.2950019836425781,3.6999969482421875,0,0.017270714520346564,6.237884182227712,81.5999984741211,3.5238968918599793,81.4800033569336,1.4873954967430887,80.91999816894531,0.017270714520346564 11018,2023-11-28,83.16000366210938,83.95999908447266,82.06999969482422,82.25,2389300.0,0.011432770949285187,-1.976366978649782,1.654542932445554,55.10578653467682,46.72484375331966,-1.4546163167379262,-1.34922073598392,-1.079514129778218,2.3298625890697053,8.884030241259934,1.8899993896484375,-0.536760452931702,1.4265037536621037,-0.9918510100602873,3.8448585173844947,0.2173263718009082,2.635681135523299,-4.2990028381347685,77.90069570752043,34.21703024179116,1.2091773818611944,11,-1.19000244140625,-1.1200027465820312,-1.1300029754638672,-1.2350044250488281,3.0799942016601562,1,0.0034871725993554925,2.4683715450138104,82.22000122070312,6.237884182227712,81.5999984741211,3.5238968918599793,81.4800033569336,0.0034871725993554925 11019,2023-11-29,82.97000122070312,84.18000030517578,82.83999633789062,83.12999725341797,2203600.0,-0.002284781542077119,-5.380883181050299,-0.17581910862201952,59.8401413378007,48.577390993162005,-1.157452035594531,-1.0907000936494882,-1.0280988004277987,2.4569891794147054,8.964034870214855,1.3400039672851562,-0.4248303403764879,1.157501220703125,-1.3162009472513745,3.6312033886576245,-0.07934986327413185,2.394352304680382,-3.9050404663085914,66.48202548766828,18.52502467547528,1.2368510839772497,11,-0.8899993896484375,-0.9300003051757812,-1.2375011444091797,-1.1749992370605469,2.5999984741210938,2,0.01301677492063491,-1.976366978649782,83.16000366210938,2.4683715450138104,82.22000122070312,6.237884182227712,81.5999984741211,0.01301677492063491 11020,2023-11-30,83.62000274658203,83.75,82.5199966430664,83.16999816894531,2563400.0,0.0078341751996589,2.464802656322197,-2.8125983501025225,71.47467852326837,50.666675991975424,-1.636196025486683,-1.7467750035782217,-1.8268213900219195,1.731605464050503,8.979550816463147,1.2300033569335938,-0.08015195842783385,1.75450248718262,-0.8295923662030731,4.338597340568313,0.4624550604897735,3.0465499138754666,-4.248139619140616,82.6087780652621,27.468634831518898,1.2920474266928457,11,-1.5400009155273438,-1.5800018310546875,-1.887502670288086,-1.94000244140625,1.7099990844726562,3,0.006577318874648741,-5.380883181050299,82.97000122070312,-1.976366978649782,83.16000366210938,2.4683715450138104,82.22000122070312,0.006577318874648741 11021,2023-12-01,84.97000122070312,84.9800033569336,83.23999786376953,83.63999938964844,2006800.0,0.01614444426906303,1.5777742613649208,2.9555295593645625,73.39354107301529,53.203636722664356,-2.88163405867364,-3.1744706493677484,-3.2855177041057004,0.2922330493956764,9.753848962785103,1.7400054931640625,0.07683334766394978,3.0505008697509766,0.2520293397057003,5.848972399796253,1.6512651047283384,4.449736634773615,-5.309649862597652,99.75057030169387,38.328524173513564,1.3992357650226406,12,-2.4899978637695312,-2.9300003051757812,-3.2375011444091797,-3.2900009155273438,0.6199951171875,4,0.01588794227052648,2.464802656322197,83.62000274658203,-5.380883181050299,82.97000122070312,-1.976366978649782,83.16000366210938,0.01588794227052648 11022,2023-12-04,85.0,85.58999633789062,84.30999755859375,84.31999969482422,1614900.0,0.00035305141656949424,-2.65711545378252,0.5112777210513635,81.01539770023957,56.68043716728094,-2.6826835564092164,-3.290476970983377,-3.398060014975556,0.16079076813244342,10.27891762505823,1.279998779296875,0.3145279446645901,3.0279994964599553,0.036404599454641584,6.019594393465269,1.5322020479572984,4.523796944962612,-4.914076481988275,83.23872441603648,15.335011238758199,1.4957974485026588,12,-2.035003662109375,-2.8100013732910156,-3.3699989318847656,-3.3199996948242188,-2.8799972534179688,0,0.018941183651194793,1.5777742613649208,84.97000122070312,2.464802656322197,83.62000274658203,-5.380883181050299,82.97000122070312,0.018941183651194793 11023,2023-12-05,83.7300033569336,85.22000122070312,83.63999938964844,85.0,1882100.0,-0.014941136977251857,-1.1793059903712084,-1.8676412839816445,63.53657265777936,58.948854609407086,-1.1564946273015266,-2.0491449772867725,-2.204177349776927,1.3228450461231347,10.984639551977722,1.5800018310546875,0.31871879522154245,1.7095027923583928,-1.366152806491641,4.785158391208427,0.17167499293337585,3.2473305917834097,-3.0936725569339814,39.4139033924715,-25.582235877924404,1.5378277994250158,12,-0.6500053405761719,-1.5400047302246094,-2.357503890991211,-2.0500030517578125,-0.94000244140625,1,0.026155436811294175,-2.65711545378252,85.0,1.5777742613649208,84.97000122070312,2.464802656322197,83.62000274658203,0.026155436811294175 11024,2023-12-06,84.91000366210938,84.94000244140625,83.76000213623047,84.18000030517578,1575600.0,0.014092920791434205,1.9873390827353763,-0.5748073122232835,68.70967397911845,62.22850069917931,-1.912066269223203,-3.16622945311957,-3.348533927425848,0.07068648543406653,11.291823477335864,1.2099990844726562,0.4388745849672375,2.7465030670166044,-0.5898280427774552,6.082834176810664,1.0783375121195746,4.414668621913634,-3.7783063083206656,77.85039923855156,13.14096985168041,1.6681655548970291,12,-1.6350059509277344,-2.7200050354003906,-3.7925033569335938,-3.2300033569335938,-2.3400039672851562,2,0.015663574894575705,-1.1793059903712084,83.7300033569336,-2.65711545378252,85.0,1.5777742613649208,84.97000122070312,0.015663574894575705 11025,2023-12-07,85.0,85.55999755859375,84.31999969482422,85.0,1725900.0,0.0010599026499722441,1.214291553133515,0.0,65.56210549505715,65.12225603631863,-1.6206728909245527,-3.100136415631397,-3.3666113102949993,-0.07826500206373055,10.971699081114062,1.2399978637695312,0.6247336224374891,2.6364994049072266,-0.8808185114247635,6.153817321239217,0.8778404467412315,4.395158363073222,-3.422472747801095,74.8937565539788,11.478985274179337,1.7586589581659933,12,-1.720001220703125,-2.8100013732910156,-4.082500457763672,-3.3199996948242188,-3.69000244140625,3,0.006705878762637951,1.9873390827353763,84.91000366210938,-1.1793059903712084,83.7300033569336,-2.65711545378252,85.0,0.006705878762637951 11026,2023-12-08,84.06999969482422,85.05000305175781,83.41000366210938,84.95999908447266,1712900.0,-0.010941180060891509,2.0653984370543608,-100.0,63.314296177455354,66.88357705315678,-0.3391188412925601,-1.9188263115389361,-2.3517716775763517,0.7716049802182852,10.182086424827737,1.6399993896484375,0.9414797366668068,1.4844989776611328,-1.8627438112014971,4.831741766523763,-0.18912241677017505,3.1581203720924407,-2.091225534056136,30.275149088669263,-31.58110195825751,1.6736213944313136,12,-0.24000167846679688,-1.8800010681152344,-3.3274993896484375,-2.3899993896484375,-3.6699981689453125,4,0.014987535872538427,1.214291553133515,85.0,1.9873390827353763,84.91000366210938,-1.1793059903712084,83.7300033569336,0.014987535872538427 11027,2023-12-11,84.20999908447266,84.27999877929688,83.19000244140625,83.8499984741211,2265000.0,0.0016652716802265655,3.3599853515625,-0.4044953452089084,67.06020645300762,68.21184593297131,-0.18679488165584246,-1.8463287069863412,-2.4251553254563305,0.525449328050783,9.236532262128746,1.089996337890625,1.296832699792816,1.4294982910156193,-1.8123251916852752,4.671321773716514,-0.19141345033482082,3.0504100323660595,-1.8701027059923234,43.037921710018026,-20.691437761214992,1.6209117413504444,12,-0.15500259399414062,-2.020000457763672,-3.12249755859375,-2.529998779296875,-4.180000305175781,0,0.01638756998481461,2.0653984370543608,84.06999969482422,1.214291553133515,85.0,1.9873390827353763,84.91000366210938,0.01638756998481461 11028,2023-12-12,83.02999877929688,84.41999816894531,82.83999633789062,84.41999816894531,2907200.0,-0.014012591355001658,1.2733849278226028,-3.8611028694951894,61.40540870460303,68.38576452928268,1.0871503692921465,-0.3993328647007388,-1.077399892862374,1.5736304623270883,7.882100863303313,1.5800018310546875,1.6389192841573106,0.06699790954590412,-2.752201004437765,2.8861968235295734,-1.3426015474459376,1.4765973665377459,-0.36509240487551153,6.985380740275331,-58.72554767152528,1.4095994569918375,12,1.0249977111816406,-0.8400001525878906,-1.4924983978271484,-1.3499984741210938,-3.5499954223632812,1,-0.010959846393996941,3.3599853515625,84.20999908447266,2.0653984370543608,84.06999969482422,1.214291553133515,85.0,-0.010959846393996941 11029,2023-12-13,87.0,87.04000091552734,82.55000305175781,83.0,2418800.0,0.04781405852185827,1.2009783572125796,-2.877699105329601,71.80094144106411,68.42201596459333,-2.5156229800050625,-4.1497063436589485,-4.86906333279785,-2.503888017839273,8.245680089269984,4.489997863769531,1.9471689112722714,3.7624992370605526,0.5040981185042313,7.020900355616874,2.133298677782392,5.391699796338713,-1.410003662109375,99.10911058889099,29.479818448529727,1.6292005592781593,12,-2.204998016357422,-4.084999084472656,-5.462499618530273,-5.319999694824219,-7.25,2,-0.04839079407439839,1.2733849278226028,83.02999877929688,3.3599853515625,84.20999908447266,2.0653984370543608,84.06999969482422,-0.04839079407439839 11030,2023-12-14,84.62000274658203,87.66000366210938,84.45999908447266,87.52999877929688,3011600.0,-0.02735629026917208,1.0189266400159809,-0.7274990081787109,60.120658991590275,66.94725128887944,0.02362624314605455,-1.6005284248609968,-2.366300406821267,-0.2436247422144362,8.921688860641703,3.2000045776367188,2.047486137431491,1.2230018615722713,-1.9745973311065086,4.420601054251051,-0.37579773476711864,2.8218014579116613,-2.0699996948242188,40.50879545162726,-29.419527201453413,1.5987995963393897,12,0.4850006103515625,-1.3950004577636719,-3.0825023651123047,-2.94000244140625,-5.560005187988281,3,-0.02422598658968511,1.2009783572125796,87.0,1.2733849278226028,83.02999877929688,3.3599853515625,84.20999908447266,-0.02422598658968511 11031,2023-12-15,82.45999908447266,83.91999816894531,81.62000274658203,83.76000213623047,4694300.0,-0.025525922855120897,1.8395090799487606,0.44673705295226507,50.729033648598225,63.582099727585955,2.000519331114475,0.5971810171826348,-0.10867843391743293,1.7748854888285734,9.496145948482475,3.0,2.06594369504397,-0.9415016174316406,-4.133263548491669,2.250260313628388,-2.537382582961655,0.6543793480983737,5.200004577636719,13.907222029241797,-50.67678907024431,1.595880965530011,12,2.180004119873047,0.7650032043457031,-0.4799995422363281,-0.779998779296875,-2.4499969482421875,4,-0.01394617437117407,1.0189266400159809,84.62000274658203,1.2009783572125796,87.0,1.2733849278226028,83.02999877929688,-0.01394617437117407 11032,2023-12-18,82.37999725341797,83.13999938964844,81.9000015258789,82.83000183105469,2842000.0,-0.0009701895700087171,1.3177536774405156,0.3461565548082679,47.4999792147885,61.800256011698075,1.8660222739636083,0.7669081782751306,0.027148509630819717,1.7427878096916203,9.95911019641396,1.2399978637695312,1.9090188583634529,-1.0535034179687557,-4.187435964177354,2.0804291282398424,-2.6204696910730547,0.5134628551355434,5.280006408691406,12.58268860327786,-48.238314222696275,1.5669662731043004,12,2.2600059509277344,0.8450050354003906,-0.39499664306640625,-0.6999969482421875,-2.5099945068359375,0,-0.024034908880224748,1.8395090799487606,82.45999908447266,1.0189266400159809,84.62000274658203,1.2009783572125796,87.0,-0.024034908880224748 11033,2023-12-19,83.26000213623047,83.3499984741211,82.13999938964844,82.63999938964844,1603600.0,0.01068226404651873,2.025015020456431,-1.3777698658935627,50.890119396036745,59.820305502466766,1.0195534508217747,0.04184064538262078,-0.8207939960722115,0.7629655313375565,9.72667729223653,1.2099990844726562,1.6186889969121552,-0.2704986572265682,-3.2450332996456837,2.7040359851925473,-1.757765978436126,1.2167686639829896,4.279201507568359,27.152303659961476,-31.591379218991236,1.4872673212095606,12,1.3800010681152344,-0.034999847412109375,-1.3125019073486328,-1.5800018310546875,-2.8100051879882812,1,-0.03879417816550912,1.3177536774405156,82.37999725341797,1.8395090799487606,82.45999908447266,1.0189266400159809,84.62000274658203,-0.03879417816550912 11034,2023-12-20,81.79000091552734,83.62999725341797,81.76000213623047,83.48999786376953,2853300.0,-0.017655551080792642,-1.1250010837241966,-2.7419184150618348,44.65224498604771,57.4969876681324,2.235529731013486,1.665766927403098,0.6480855051323715,2.126781386215953,9.486556147238343,1.8699951171875,1.2082182654930165,-1.7840000152587834,-4.620012347039463,1.0520123165218962,-3.202006181149116,-0.3659938493684507,5.630818710327148,2.814538794328481,-50.72469723745324,1.4180061658903373,12,2.8500022888183594,2.0300025939941406,0.25,-0.1100006103515625,-1.029998779296875,2,-0.028243031333127333,2.025015020456431,83.26000213623047,1.3177536774405156,82.37999725341797,1.8395090799487606,82.45999908447266,-0.028243031333127333 11035,2023-12-21,82.3499984741211,82.83999633789062,81.52999877929688,82.08000183105469,1994100.0,0.006846772861295314,1.0960088867729905,-0.15882183985423343,41.97303065081262,55.125735942949866,1.4081838517792562,1.2377491344376352,0.070561425705705,1.4667685926561518,9.187785883537227,1.30999755859375,1.0998093576171186,-1.2675022125244197,-3.992806631753595,1.4578022067047556,-2.6301544221390003,0.09514999709016081,4.954804814147948,34.30961942399653,-12.831306380306444,1.3626522096145859,12,2.2450027465820312,1.4700050354003906,-0.30999755859375,-0.6699981689453125,-1.589996337890625,3,-0.031572538218542334,-1.1250010837241966,81.79000091552734,2.025015020456431,83.26000213623047,1.3177536774405156,82.37999725341797,-0.031572538218542334 11036,2023-12-22,82.94000244140625,83.7699966430664,82.7300033569336,82.9800033569336,1419800.0,0.007164589899422591,-3.521718939180336,-0.1481533809940942,43.89811326212567,52.55217003285187,0.7163667496928241,0.7939905044125766,-0.47728215060800494,0.7806019670040882,9.174318095341441,1.4199981689453125,0.8261685608520395,-0.7444984436035185,-3.3228907622118413,1.8338938750048044,-2.033694602907687,0.5446977157006501,4.13380866650391,62.94665208905964,19.530314719431217,1.2891961593041628,12,1.654998779296875,0.8800010681152344,-0.9000015258789062,-1.2600021362304688,-1.160003662109375,4,-0.046780862896086406,1.0960088867729905,82.3499984741211,-1.1250010837241966,81.79000091552734,2.025015020456431,83.26000213623047,-0.046780862896086406 11037,2023-12-26,83.63999938964844,83.83000183105469,82.69999694824219,82.75,1266800.0,0.008439798982845526,-1.2828254804950603,-22.249475491131033,49.72408357248273,51.254245018171844,-0.08156501119034942,0.2169541842025069,-1.1654454833889645,0.0076550658798169025,9.551020962537972,1.1300048828125,0.5961556235113079,-0.11550140380859375,-2.60061113907382,2.3696083314566323,-1.3580562714412139,1.1270534638240264,3.212059225117187,91.73903524775596,45.841170039589215,1.242554867632615,12,0.9550018310546875,0.18000411987304688,-1.8999996185302734,-1.9599990844726562,-3.779998779296875,1,-0.043400254422613416,-3.521718939180336,82.94000244140625,1.0960088867729905,82.3499984741211,-1.1250010837241966,81.79000091552734,-0.043400254422613416 11038,2023-12-27,83.44999694824219,83.69999694824219,83.05000305175781,83.54000091552734,1564400.0,-0.0022716695694974254,2.1707326150468003,-0.10112812248186946,45.23496731114768,48.3024701148478,0.19476061835213443,0.4530228500742908,-1.0010351979485677,0.1386696620919281,9.689415995906241,0.649993896484375,0.4358423900993387,-0.3200035095214844,-2.793842220307468,2.1538352012644992,-1.556922864914469,0.9169158458715003,3.189179273104685,83.47807049551193,39.90262464304824,1.236919355392989,12,1.1450042724609375,0.3700065612792969,-1.8999958038330078,-1.7699966430664062,-5.4199981689453125,2,-0.04289987216992419,-1.2828254804950603,83.63999938964844,-3.521718939180336,82.94000244140625,1.0960088867729905,82.3499984741211,-0.04289987216992419 11039,2023-12-28,84.05000305175781,84.23999786376953,83.1500015258789,83.1500015258789,1459700.0,0.007190007495000428,-1.4222099775357098,-9.999576163431382,46.999381166645456,46.84455035652059,-0.9696812300689714,-0.06527009600573308,-1.6140637051869646,-0.5209469288616617,9.830074380855706,1.089996337890625,0.2342359773009548,0.2260025024414034,-2.2213162374198987,2.6733212423027055,-0.9976568674892548,1.4496618723720616,2.3848060719070645,92.9891189594741,51.17035313926755,1.2236593699306526,12,-1.1650047302246094,-0.0500030517578125,-2.500001907348633,-2.3700027465820312,-5.7100067138671875,3,-0.04283171889117898,2.1707326150468003,83.44999694824219,-1.2828254804950603,83.63999938964844,-3.521718939180336,82.94000244140625,-0.04283171889117898 11040,2023-12-29,84.16999816894531,84.31999969482422,83.55999755859375,83.70999908447266,1362600.0,0.001427663448311911,1.0,0.5111092273131861,50.33288413742448,46.80053374416795,-1.2965706592435424,-0.14961932433399738,-1.7324154982742073,-0.7036534480127727,10.191544374209023,0.7600021362304688,0.16781220628192273,0.31849784851074503,-2.131528029754307,2.768523726775797,-0.9065150906217809,1.543510787643271,2.06861854094484,90.74066224916054,45.50111240812989,1.225012939132526,12,-1.2449989318847656,-0.054996490478515625,-2.619997024536133,-2.4899978637695312,-6.0099945068359375,4,-0.04051320074725828,-1.4222099775357098,84.05000305175781,2.1707326150468003,83.44999694824219,-1.2828254804950603,83.63999938964844,-0.04051320074725828 11041,2024-01-02,86.31999969482422,86.33999633789062,83.75,84.0,2582800.0,0.025543561514204116,1.1949186788176989,5.043487635380559,56.19494677348109,47.76664125068935,-3.1753743974999793,-2.311825141260684,-3.8377032096298365,-2.897954290957273,10.30028927045306,2.589996337890625,-0.37375231161088607,2.4009994506835994,-0.2453007440571895,5.047299645424388,1.0778493533131979,3.724149548054001,-4.790000915527344,99.45064158188396,51.70470049140672,1.3231500973703973,1,-2.3850021362304688,-2.009998321533203,-4.769998550415039,-4.6399993896484375,-8.919998168945312,1,-0.06441146406685094,1.0,84.16999816894531,-1.4222099775357098,84.05000305175781,2.1707326150468003,83.44999694824219,-0.06441146406685094 11042,2024-01-03,86.61000061035156,86.7699966430664,85.75,86.61000061035156,1979700.0,0.0033596028330933336,5.375137094082304,0.0,61.090454095099794,48.90001177280747,-3.131566256147252,-2.6087778242642514,-4.0384011712912695,-3.227824536773511,10.1901555797718,1.0199966430664062,-0.6004210166998831,2.6105003356933594,-0.2624997402869269,5.483500411673646,1.1740002977032162,4.0470003736835025,-4.983801879882819,95.69902396905577,41.02924016508649,1.4365000379901396,1,-2.460002899169922,-2.2949981689453125,-5.059999465942383,-4.930000305175781,-9.05999755859375,2,-0.05576725316957687,1.1949186788176989,86.31999969482422,1.0,84.16999816894531,-1.4222099775357098,84.05000305175781,-0.05576725316957687 11043,2024-01-04,85.91999816894531,86.88999938964844,85.56999969482422,85.69999694824219,2326600.0,-0.007966775621102817,-4.500047684140255,100.0,45.80093118840428,49.027643573069305,-2.262487875895303,-1.8406660443346397,-3.2436730831118297,-2.5771586185659885,10.463340171814323,1.3199996948242188,-0.5071427784332911,1.8109981536865263,-1.1831362712124616,4.805132578585514,0.31393094123703236,3.30806536613602,-4.088047521972669,74.06412366970007,23.982246545906648,1.497067212449493,1,-1.7099990844726562,-1.3249969482421875,-4.07249641418457,-4.239997863769531,-7.549995422363281,3,-0.07053069934519685,5.375137094082304,86.61000061035156,1.1949186788176989,86.31999969482422,1.0,84.16999816894531,-0.07053069934519685 11044,2024-01-05,86.23999786376953,86.6500015258789,85.36000061035156,85.76000213623047,1578700.0,0.003724391313358666,-1.015628352764466,2.181786655569427,57.499964678788906,50.75285846506668,-2.106381563962003,-2.1670213773354305,-3.486919406314783,-2.925612846854392,10.693138166673801,1.2900009155273438,-0.31779359872301427,2.064498138427737,-1.060750324705424,5.189746601560898,0.5018739068611495,3.627122369994325,-4.104564292236347,80.48044539143584,27.981926608291324,1.5626242315665826,1,-1.4449996948242188,-1.6449966430664062,-4.234996795654297,-4.55999755859375,-9.779998779296875,4,-0.09519943515585105,-4.500047684140255,85.91999816894531,5.375137094082304,86.61000061035156,1.1949186788176989,86.31999969482422,-0.09519943515585105 11045,2024-01-08,85.56999969482422,86.0999984741211,85.0,85.87999725341797,2677200.0,-0.007768995657950861,1.9333292643229167,-0.6458339956130591,66.70245074499172,53.286673740940685,-1.041071956302062,-1.5306056975764193,-2.7702268074999097,-2.257118202803298,10.511961241452633,1.2399978637695312,-0.2602101442796396,1.365999984741208,-1.8010235148100548,4.533023484292471,-0.21751176503443048,2.9495117345168467,-3.1492921742041204,57.96178498709806,0.5576961763115591,1.5835117497756324,1,-0.7750015258789062,-0.9749984741210938,-3.509998321533203,-3.8899993896484375,-8.919998168945312,0,-0.08449226811637944,-1.015628352764466,86.23999786376953,-4.500047684140255,85.91999816894531,5.375137094082304,86.61000061035156,-0.08449226811637944 11046,2024-01-09,85.33000183105469,85.73999786376953,84.5999984741211,85.06999969482422,1817600.0,-0.002804696326112577,1.1111213150886214,-0.8387231738531207,65.57551119715319,55.04794347701518,-0.47651019743030076,-1.2557548505708098,-2.511473209399398,-2.0316906542277025,10.824228282752948,1.1399993896484375,0.05404000954054311,1.063002014160162,-2.1426910884982533,4.268695116818577,-0.5398445371690457,2.6658485654893695,-2.641136798292891,31.877863104062904,-29.907163775527927,1.602846551329206,1,-0.3600006103515625,-0.7350006103515625,-3.270000457763672,-3.6500015258789062,-7.3300018310546875,1,-0.0840266965321439,1.9333292643229167,85.56999969482422,-1.015628352764466,86.23999786376953,-4.500047684140255,85.91999816894531,-0.0840266965321439 11047,2024-01-10,85.58999633789062,85.94000244140625,85.04000091552734,85.29000091552734,1636000.0,0.0030469295822903586,-1.2500166893960345,1.1538190674608997,63.16381131857512,57.04003725561822,-0.4814369571775359,-1.4831019113129997,-2.704171227633509,-2.3052109527949938,11.33798908748588,0.9000015258789062,0.4132777612149141,1.2539966583251925,-2.0054858761675405,4.513479192817925,-0.3757446089211811,2.883737925571566,-2.6490632437156307,43.23133047925239,-21.98710230849767,1.6297412672463674,1,-0.5699958801269531,-0.9949951171875,-3.3299942016601562,-3.9099960327148438,-7.519996643066406,2,-0.09568869216537179,1.1111213150886214,85.33000183105469,1.9333292643229167,85.56999969482422,-1.015628352764466,86.23999786376953,-0.09568869216537179 11048,2024-01-11,82.12000274658203,85.33000183105469,80.86000061035156,85.33000183105469,3458200.0,-0.040542046264493536,1.7850482838610926,-10.700160219729915,51.520747048441415,57.54241124248444,3.1067665726415328,2.0187224857246804,0.7983758185427376,1.1148149543208774,12.055442073076582,4.7299957275390625,0.633647180606232,-2.170497131347659,-5.530593457713181,1.1895991950178626,-3.85054529453042,-0.49044896816489825,4.769996643066406,21.76169148525445,-49.22918155990054,1.6800481631827604,1,1.7549972534179688,2.1399993896484375,0.45749473571777344,-0.6800003051757812,-4.120002746582031,3,-0.05565026232313941,-1.2500166893960345,85.58999633789062,1.1111213150886214,85.33000183105469,1.9333292643229167,85.56999969482422,-0.05565026232313941 11049,2024-01-12,82.79000091552734,83.29000091552734,82.47000122070312,82.86000061035156,1991300.0,0.008158769441507285,-1.3098612737881605,0.021806764731747086,52.00731197286829,57.728458779755975,2.5023946536786354,1.0721181246674831,0.17615765736128708,0.4126082842652181,11.45083827704482,1.1699981689453125,0.7066980967090615,-1.289999008178711,-4.45735142709826,1.877353410740838,-2.8736752176384925,0.29367720128107067,3.9793984985351614,36.832081908281246,-37.19598779744482,1.583676209459777,1,1.0849990844726562,1.470001220703125,-0.15500259399414062,-1.8650016784667969,-3.5,4,-0.053388067641829684,1.7850482838610926,82.12000274658203,-1.2500166893960345,85.58999633789062,1.1111213150886214,85.33000183105469,-0.053388067641829684 11050,2024-01-16,82.56999969482422,82.98999786376953,82.13999938964844,82.51000213623047,2897000.0,-0.002657340479167214,-1.1249880791165194,-0.8571117166212534,48.25305410247895,56.846026260755735,2.762024643494783,1.1917661470964873,0.40464926402158596,0.5992737153980272,10.600334585102797,0.8499984741210938,0.8825756814604802,-1.4075000762939425,-4.633413195777507,1.8184130431896222,-3.0204566360357177,0.20545648344783274,4.0812117431640615,33.661387167603316,-40.04299751746998,1.612956559741779,1,1.3050003051757812,1.69000244140625,0.16249847412109375,-2.0400009155273438,-4.319999694824219,1,-0.07399782769691055,-1.3098612737881605,82.79000091552734,1.7850482838610926,82.12000274658203,-1.2500166893960345,85.58999633789062,-0.07399782769691055 11051,2024-01-17,81.30999755859375,83.16999816894531,81.01000213623047,81.87999725341797,2078300.0,-0.015259805509112212,-2.6923307662712825,-9.500381485249237,39.551555576235145,54.452815314215215,3.6169864472021374,2.4887975505400277,1.6157990105757705,1.8230648511092795,11.570638506799098,2.1599960327148438,0.957865275074326,-2.610002136230463,-5.987250563202153,0.7672462907412267,-4.298626349716315,-0.921377922744611,5.225389662841792,8.858204449677554,-59.980425994450314,1.6886242134858467,1,2.56500244140625,2.9500045776367188,1.4250011444091797,-0.779998779296875,-2.4499969482421875,2,-0.057311476726545796,-1.1249880791165194,82.56999969482422,-1.3098612737881605,82.79000091552734,1.7850482838610926,82.12000274658203,-0.057311476726545796 11052,2024-01-18,80.4000015258789,81.02999877929688,79.69999694824219,81.0,2695000.0,-0.01119168687785388,3.0303328054377103,1.0526294655405495,37.15249099672649,53.49187751513991,3.9710559110925345,3.4180993341593933,2.463426993200869,2.6939051874046243,12.783100702698283,1.6100006103515625,0.9344204633557354,-3.4209983825683565,-7.09165997183419,0.24966320669747688,-5.25632917720128,-1.5856675879354327,6.021877963334958,12.433463064547604,-52.29983295194389,1.8353307946329185,1,2.7749977111816406,3.279998779296875,2.609996795654297,0.12999725341796875,-3.8499984741210938,3,-0.029850764680724562,-2.6923307662712825,81.30999755859375,-1.1249880791165194,82.56999969482422,-1.3098612737881605,82.79000091552734,-0.029850764680724562 11053,2024-01-19,80.02999877929688,80.73999786376953,79.8499984741211,80.70999908447266,2205900.0,-0.004602024123879334,1.4054106997412183,1.1333367241839707,32.73191686832591,50.739872202866245,3.8193434261614385,3.7246772059713464,2.8038392902221574,3.014059893324557,13.954446673385412,0.8899993896484375,0.5952371851038833,-3.6295009613037053,-7.669711179006072,0.4107092563986612,-5.6496060701548885,-1.609395852452522,6.123005408278118,9.192241403126985,-49.820184709245055,2.020105108851183,1,2.8699989318847656,3.6500015258789062,3.092498779296875,0.5,-2.5699996948242188,4,-0.024490804877779104,3.0303328054377103,80.4000015258789,-2.6923307662712825,81.30999755859375,-1.1249880791165194,82.56999969482422,-0.024490804877779104 11054,2024-01-22,79.4800033569336,80.72000122070312,79.16000366210938,80.05999755859375,2356100.0,-0.006872365747249809,-1.5573864808920186,0.8529322667145374,30.57166172472577,46.72534008950336,3.6985321305542698,4.313916880469463,3.34013207166079,3.5081079146493437,15.499515883109888,1.55999755859375,0.08773137579926527,-4.0639965057373075,-8.446786486978539,0.3187934755039237,-6.25539149635793,-1.8726015151166848,6.4148805410680865,7.980053196549454,-45.07665951008135,2.191394990620616,1,3.0699996948242188,3.9300003051757812,3.6424942016601562,1.0499954223632812,-2.2800064086914062,0,-0.018621078188523765,1.4054106997412183,80.02999877929688,3.0303328054377103,80.4000015258789,-2.6923307662712825,81.30999755859375,-0.018621078188523765 11055,2024-01-23,79.75,79.97000122070312,79.13999938964844,79.47000122070312,1748100.0,0.003397038646990147,1.3055567329292588,-0.4827613422606911,17.762449077994432,41.41277763181906,2.811844669862481,4.046619927510335,3.0931375690156244,3.180451512740916,17.261745793416463,0.8300018310546875,-0.11427450568805853,-3.6639999389648494,-8.340319322327005,1.0123194443973063,-6.002159630645934,-1.3258402472837645,5.740791083848137,15.13649615690432,-30.727674041659895,2.3381596916810783,1,2.7900009155273438,3.6500015258789062,4.105001449584961,1.5050010681152344,-1.2600021362304688,1,-0.005768013598403177,-1.5573864808920186,79.4800033569336,1.4054106997412183,80.02999877929688,3.0303328054377103,80.4000015258789,-0.005768013598403177 11056,2024-01-24,79.05999755859375,80.58000183105469,78.73999786376953,80.41000366210938,2772900.0,-0.008652068230799337,1.1775163422297663,-4.821471389645777,14.353085263499139,35.989363625699504,2.8149352449705702,4.670496854688523,3.8427645569454683,3.8112301669294766,18.4381847319316,1.8400039672851562,-0.5654655844785879,-4.160002136230474,-9.22490230853694,0.9048980360759913,-6.692452222383707,-1.6275520500772416,5.922730189718408,13.973780213556331,-24.529659422669205,2.532450086153232,1,2.9750022888183594,3.7550010681152344,5.105005264282227,2.5050048828125,-0.6699981689453125,2,-0.01024535268918314,1.3055567329292588,79.75,-1.5573864808920186,79.4800033569336,1.4054106997412183,80.02999877929688,-0.01024535268918314 11057,2024-01-25,80.01000213623047,80.19000244140625,79.06999969482422,79.79000091552734,2141600.0,0.01201624850712446,2.8620662439820053,-0.16296313041119426,22.76495310903583,32.79427541021,1.1065331686308326,3.620208204833631,2.942731194826436,2.824648325591369,19.64577551802095,1.1300048828125,-1.0847626089944242,-3.0284976959228516,-8.286506242648215,2.2295108508025123,-5.6575019692855335,-0.3994934225601696,4.3484526236274235,63.500213623046875,28.276554928247613,2.629004273362685,1,1.0049972534179688,2.8049964904785156,3.9225006103515625,2.4399986267089844,-0.29000091552734375,3,-0.01437322203692526,1.1775163422297663,79.05999755859375,1.3055567329292588,79.75,-1.5573864808920186,79.4800033569336,-0.01437322203692526 11058,2024-01-26,79.87000274658203,80.63999938964844,79.47000122070312,80.19999694824219,2386400.0,-0.0017497736021812038,-1.070798252661855,-1.4999653211263697,20.149928210643125,29.254566103296092,0.9988451013416153,3.6662207890003913,3.1620865695263944,2.9430118766311466,20.79039253001234,1.1699981689453125,-1.6289495133168401,-2.989497375488284,-8.429134203504091,2.450139452527523,-5.709315789496188,-0.2696789614803805,3.9266063236670306,57.070856918269286,26.432911557402512,2.7198184140079054,1,1.0849952697753906,2.944995880126953,4.0625,2.8400001525878906,-0.1399993896484375,4,-0.041567542013967174,2.8620662439820053,80.01000213623047,1.1775163422297663,79.05999755859375,1.3055567329292588,79.75,-0.041567542013967174 11059,2024-01-29,80.44999694824219,80.88999938964844,79.44000244140625,79.87000274658203,2784600.0,0.007261727578755872,-1.013891905924988,-1.7575890689663145,25.80334150838766,26.7601535928415,0.05812721788596775,2.9541557234007882,2.601157155367204,2.3619390784973575,21.616840673172515,1.4499969482421875,-2.192799134101321,-2.2295028686523466,-7.741045551158763,3.2820398138540696,-4.985274209905555,0.5262684726008615,2.840951001358917,79.53478469154203,50.19046784294566,2.7557713412532094,1,0.5050010681152344,2.365001678466797,3.4825057983398438,2.2600059509277344,0.7700042724609375,0,-0.03716591643493983,-1.070798252661855,79.87000274658203,2.8620662439820053,80.01000213623047,1.1775163422297663,79.05999755859375,-0.03716591643493983 11060,2024-01-30,80.76000213623047,81.23999786376953,79.69000244140625,80.37999725341797,2198900.0,0.003853389679899344,1.3134323259468446,0.6551873824338011,28.544574705479917,25.53715571831314,-0.5985729545365643,2.503963011840014,2.3167912095853183,2.0518486027918357,22.342446704791275,1.5499954223632812,-2.4013160574629637,-1.7489978790283232,-7.2773500725015055,3.779354314444859,-4.513173975764914,1.015178217708268,2.0758508047874784,80.8001708984375,49.63750380285606,2.7641760967365903,1,-0.7700042724609375,2.0549964904785156,3.470001220703125,2.4650001525878906,0.7900009155273438,1,-0.04408129140441408,-1.013891905924988,80.44999694824219,-1.070798252661855,79.87000274658203,2.8620662439820053,80.01000213623047,-0.04408129140441408 11061,2024-01-31,80.76000213623047,81.6500015258789,80.23999786376953,81.4800033569336,12843000.0,0.0,1.66039039557782,-1.8947157083199486,26.756506101684707,24.38204628553072,-0.7652707071194556,2.1777172771116113,2.3126553528855283,2.0268537361921943,21.94919226293824,1.410003662109375,-2.688572396491452,-1.4709980010986357,-6.745810380146551,3.80381437794928,-4.108404190622593,1.1664081884253221,1.6662652970626368,65.50392410827818,34.38619739313302,2.637406189523957,1,-0.56500244140625,2.0549964904785156,3.447500228881836,2.4650001525878906,0.9199981689453125,2,-0.028108026404355058,1.3134323259468446,80.76000213623047,-1.013891905924988,80.44999694824219,-1.070798252661855,79.87000274658203,-0.028108026404355058 11062,2024-02-01,81.77999877929688,82.06999969482422,79.06999969482422,79.44999694824219,4311400.0,0.012629972957972635,1.061853075350008,-3.2361081676768535,47.858915683604764,26.062823931672813,-1.7533077890398516,0.8193228587622201,1.3206000785263399,0.9709338551338931,21.57478571758036,3.0,-2.9081277299248995,-0.2095012664794922,-5.065829269796637,4.646826736837653,-2.637665268138065,2.2186627351790804,-3.0400009155273438,90.33330281575522,55.63485435403603,2.4281640016585757,2,-1.375,1.0349998474121094,2.4275035858154297,1.4450035095214844,0.31999969482421875,3,-0.04145267107177597,1.66039039557782,80.76000213623047,1.3134323259468446,80.76000213623047,-1.013891905924988,80.44999694824219,-0.04145267107177597 11063,2024-02-02,79.86000061035156,80.69000244140625,79.22000122070312,79.88999938964844,2560100.0,-0.02347760085111872,-1.2442808554256162,-0.01287500245581176,34.05874886160902,26.450278057993174,0.15649760050445138,2.3842868496999756,3.2603450280335267,2.845714781668761,21.319905806873326,2.55999755859375,-2.9742809247566697,-1.8264995574951115,-6.398114538492777,2.745115423502554,-4.112307047993951,0.4593079330037284,-1.0534027099609347,26.333363850911457,-7.760790201976729,2.285807490498835,2,0.5449981689453125,2.954998016357422,4.347501754760742,3.365001678466797,1.1500015258789062,4,-0.0017530602126026862,1.061853075350008,81.77999877929688,1.66039039557782,80.76000213623047,1.3134323259468446,80.76000213623047,-0.0017530602126026862 11064,2024-02-05,78.02999877929688,79.19999694824219,77.97000122070312,79.19999694824219,2068000.0,-0.02291512418067121,1.102560089727037,39.00152594099695,28.981468334113927,27.696835753117565,1.9659238535656272,3.7604812843143094,5.102131211956674,4.620676345699323,21.444858027506342,1.8899993896484375,-2.981210687753773,-3.2460014343261747,-7.563380236529099,1.0713773678767495,-5.404690835427644,-1.0873120332247055,4.040000915527344,1.4633556322630468,-31.335334557992475,2.1586894011014657,2,1.9900016784667969,4.400001525878906,6.17750358581543,5.195003509521484,2.7399978637695312,0,0.02178655138064367,-1.2442808554256162,79.86000061035156,1.061853075350008,81.77999877929688,1.66039039557782,80.76000213623047,0.02178655138064367 11065,2024-02-06,78.33999633789062,78.62999725341797,77.6500015258789,77.83000183105469,1767600.0,0.003972799736554622,-1.2528763855759786,-0.4358934230603701,34.92383765872641,29.982474908142816,1.6035098533601087,3.0367536722388593,4.789709769709077,4.236763719600347,21.917677951391035,0.9799957275390625,-2.897324617520468,-2.5745037078857393,-6.577315836872373,1.428308421100894,-4.575909772379063,-0.5730976433924155,3.648003387451169,15.610748820205131,-19.381139298244108,2.00140606449332,2,1.5200042724609375,3.930004119873047,5.102502822875977,4.885005950927734,2.0400009155273438,1,0.036762892742433495,1.102560089727037,78.02999877929688,-1.2442808554256162,79.86000061035156,1.061853075350008,81.77999877929688,0.036762892742433495 11066,2024-02-07,78.16000366210938,78.68000030517578,77.69999694824219,78.6500015258789,1662900.0,-0.0022975834081599977,2.563678231075476,-0.9607904736259462,37.71929310885705,31.644068241456285,1.8354276338060345,2.79536616483729,4.961268662867781,4.323480439652755,22.716162633500954,0.9800033569335938,-2.733125874837043,-2.3959964752197322,-5.997956441376289,1.2059634909368242,-4.1969764582980105,-0.595016492141454,3.6544761352539012,11.538514649479232,-25.220153169087702,1.8009799830782807,2,1.6999969482421875,4.109996795654297,5.359996795654297,5.064998626708984,2.6199951171875,2,0.0433725592478682,-1.2528763855759786,78.33999633789062,1.102560089727037,78.02999877929688,-1.2442808554256162,79.86000061035156,0.0433725592478682 11067,2024-02-08,77.4000015258789,78.0199966430664,76.80000305175781,77.80000305175781,2264400.0,-0.009723670683486785,1.9047856928764113,0.81633320358116,36.172445412850294,33.424347930590415,2.4431947419503217,3.067612682534673,5.683844239298651,4.99362214758861,23.592319056750327,1.3600006103515625,-2.4863410655253944,-2.7464988708496065,-5.751493233807452,0.2584954921082385,-4.248996052328536,-1.244001689370677,4.247899140624995,15.424127718830292,-23.79615676910344,1.5024971814789227,2,2.0349998474121094,4.444999694824219,6.722497940063477,5.825000762939453,3.6199951171875,3,0.05529714076124215,2.563678231075476,78.16000366210938,-1.2528763855759786,78.33999633789062,1.102560089727037,78.02999877929688,0.05529714076124215 11068,2024-02-09,77.55000305175781,77.73999786376953,76.94999694824219,77.08999633789062,2176300.0,0.0019380041721155372,-1.1351217601088728,-1.1500123977188197,39.407234949521175,34.93589164627192,2.1562450578728516,2.6959041204927985,5.467083805330361,4.747013990927599,24.673191470869387,0.7900009155273438,-2.11416090461087,-2.367997360229495,-5.435494193452797,0.6994994729938071,-3.901745776841153,-0.8342489436178369,3.807023757861316,31.25007947306181,-11.429403432788313,1.5337484166116542,2,1.8849983215332031,4.2949981689453125,6.682497024536133,5.674999237060547,3.4499969482421875,4,0.05867176329221491,1.9047856928764113,77.4000015258789,2.563678231075476,78.16000366210938,-1.2528763855759786,78.33999633789062,0.05867176329221491 11069,2024-02-12,78.37000274658203,78.41000366210938,77.16000366210938,77.54000091552734,2250800.0,0.010573818988465211,1.7472416915389517,1.8043254718545791,42.85715413989599,36.526178250095924,1.128884285595447,1.6103546348907685,4.594602530160984,3.8338758645737983,25.58541507410588,1.25,-1.8858270981553744,-1.3269977569580078,-4.150448075938101,1.4964525620220854,-2.7387229164480544,0.08472740253203881,2.7136026375654154,83.51074406996327,35.80448185061647,1.4117251594900473,2,1.0649986267089844,3.354999542236328,6.032497406005859,4.854999542236328,2.1899948120117188,0,0.033686350607708526,-1.1351217601088728,77.55000305175781,1.9047856928764113,77.4000015258789,2.563678231075476,78.16000366210938,0.033686350607708526 11070,2024-02-13,76.45999908447266,77.87999725341797,75.12999725341797,77.33999633789062,2430400.0,-0.024371616628438564,1.8061237597362407,-1.0602353157459325,38.05147458422244,37.78117474815567,2.6426952057685043,3.2033813419030395,6.40789344809312,5.631343961670325,26.71340987556115,3.2400054931640625,-1.6630663261833547,-2.9315013885498047,-5.768246708688238,-0.09475606841137107,-4.349874048619014,-1.513128728480595,4.366590159731416,37.464808104774065,-13.909059754672796,1.4183726600692148,2,2.1399993896484375,4.154998779296875,8.235000610351562,6.765003204345703,3.5800018310546875,1,0.05636931219201413,1.7472416915389517,78.37000274658203,-1.1351217601088728,77.55000305175781,1.9047856928764113,77.4000015258789,0.05636931219201413 11071,2024-02-14,76.6500015258789,76.9000015258789,76.12999725341797,76.36000061035156,1493100.0,0.002484991416182636,-1.053323839072275,-0.3295475234734661,33.39919846085185,36.174539501183126,2.020897548065548,2.78937622929719,6.077870955907571,5.342340500766198,27.375476660848708,0.7700042724609375,-1.5619988310431694,-2.5084991455078125,-5.445495330742716,0.4284970397270911,-3.9769972381252643,-1.0400010528903607,3.7208603590622715,46.341503127347835,-3.3539456271214334,1.4684980926174518,2,1.2599983215332031,3.884998321533203,8.044998168945312,6.575000762939453,3.3600006103515625,2,0.048662696063740185,1.8061237597362407,76.45999908447266,1.7472416915389517,78.37000274658203,-1.1351217601088728,77.55000305175781,0.048662696063740185 11072,2024-02-15,78.0,78.0199966430664,76.87000274658203,77.0,2342000.0,0.017612504204129742,1.2115410009243364,3.4482649759280206,41.74755647135272,37.02885145782132,0.08752233425354916,1.3179274729833423,4.599685522818831,3.914077445936286,27.179819989258135,1.3699951171875,-1.496796037225721,-1.0385005950927706,-3.9579830791565627,1.8809818889710215,-2.4982418371246666,0.42124064693912544,1.95159271441932,87.499912773861,37.13720136737207,1.4597412420318947,2,-0.8350028991699219,2.5349998474121094,6.782501220703125,5.225002288818359,1.9000015258789062,3,0.03564100999098563,-1.053323839072275,76.6500015258789,1.8061237597362407,76.45999908447266,1.7472416915389517,78.37000274658203,0.03564100999098563 11073,2024-02-16,78.06999969482422,78.43000030517578,77.23999786376953,77.56999969482422,1789200.0,0.0008974319849259782,-1.0517218699850044,0.5,39.0018608107889,38.14222839967409,-0.29400941278103687,1.1526580889487548,4.440611385765507,3.7767623187072275,26.85448995526488,1.19000244140625,-1.4263320713086927,-0.8705009460449276,-3.7814201679826596,2.0404182758928044,-2.3259605570137865,0.5849586649239313,1.495865382714996,89.09090068387056,40.66600577419547,1.4554596109688653,2,-1.1650009155273438,2.1599998474121094,6.73750114440918,5.155002593994141,0.5800018310546875,4,0.03778656282533288,1.2115410009243364,78.0,-1.053323839072275,76.6500015258789,1.8061237597362407,76.45999908447266,0.03778656282533288 11074,2024-02-20,78.0,79.41999816894531,77.8499984741211,78.18000030517578,1586600.0,-0.0008966273228877553,-5.541619645553524,-0.3600006103515625,36.95650449507154,38.368080270379096,-0.2555906349090975,1.1658693015816084,4.3808459570163905,3.8276946896495048,25.964434661515433,1.5699996948242188,-1.7369270428106063,-0.8665004730224553,-3.794868032713012,2.0618670866681015,-2.3306842528677407,0.5976833068228302,-2.8700027465820312,66.89981664559247,21.637825705862085,1.4641837798452804,2,-0.7250022888183594,1.2099990844726562,6.067501068115234,5.225002288818359,3.1800003051757812,1,0.03846153846153855,-1.0517218699850044,78.06999969482422,1.2115410009243364,78.0,-1.053323839072275,76.6500015258789,0.03846153846153855 11075,2024-02-21,79.29000091552734,79.33000183105469,77.94000244140625,78.4800033569336,1313500.0,0.016538473275991672,2.1235962761671265,-4.499978807273344,43.80791143471241,39.04459341769636,-1.5607961782620379,-0.16902664888351637,2.970493070678515,2.5430190116546214,25.01824926806166,1.3899993896484375,-1.736098077781179,0.44650039672850994,-2.4597922293475563,3.352793022804576,-1.0066459163095232,1.899646709766543,-4.074203643798825,96.04871680112794,51.143476705513166,1.4531463130380335,2,-2.015003204345703,-0.14000320434570312,4.777500152587891,3.9350013732910156,2.8300018310546875,2,0.01601710970364878,-5.541619645553524,78.0,-1.0517218699850044,78.06999969482422,1.2115410009243364,78.0,0.01601710970364878 11076,2024-02-22,78.25,78.76000213623047,77.69999694824219,78.66999816894531,1880100.0,-0.013116419517201439,2.5333146838919687,-0.5185178208122975,35.155597306547676,38.931610294773854,-0.5662321264897798,0.850800878636889,3.905556993430011,3.593369044590162,24.558648797271367,1.5900039672851562,-1.5245957245430333,-0.5530006408691435,-3.469148678052605,2.363147396314318,-2.011074659460874,0.9050733777225872,-2.9501187103271462,54.11763649908896,14.340810662843467,1.4580740185917285,2,-0.9750022888183594,0.8999977111816406,5.817501068115234,4.975002288818359,3.30999755859375,3,0.022875411061052286,2.1235962761671265,79.29000091552734,-5.541619645553524,78.0,-1.0517218699850044,78.06999969482422,0.022875411061052286 11077,2024-02-23,78.86000061035156,79.41000366210938,78.1500015258789,78.44999694824219,1458700.0,0.007795534956569483,-1.4950673052227643,-0.9762034514078111,45.27410289729452,39.58348451119311,-1.0586844280144874,0.15834607663484235,3.1910307879435607,2.98667165949459,23.8940687917919,1.2600021362304688,-1.4130310879725698,0.11450004577636719,-2.7462649693676724,2.9752650609204068,-1.3158824617956526,1.544882553348387,-3.4777169830932593,74.31204219264569,31.478340875939395,1.430382507572019,2,-1.5850028991699219,-0.26000213623046875,5.207500457763672,4.365001678466797,3.029998779296875,4,0.0145828242071806,2.5333146838919687,78.25,2.1235962761671265,79.29000091552734,-5.541619645553524,78.0,0.0145828242071806 11078,2024-02-26,76.55000305175781,78.26000213623047,76.5199966430664,78.23999786376953,1775200.0,-0.02929238575596116,1.0115631408348218,-4.121901749162635,43.309240261137816,39.6337163024422,1.22317570557027,2.326126331227954,5.405546043343151,5.3427778869494205,23.891613732011376,2.3400039672851562,-1.3894423541001402,-2.0294975280761776,-4.998760151910005,0.9397650957576502,-3.5141288399930914,-0.5448662161592637,-1.086965133665771,1.0347032035547699,-45.08922237041203,1.4846313119169148,2,0.7249946594238281,2.0499954223632812,6.877496719360352,6.674999237060547,4.6699981689453125,0,0.04376222521971762,-1.4950673052227643,78.86000061035156,2.5333146838919687,78.25,2.1235962761671265,79.29000091552734,0.04376222521971762 11079,2024-02-27,77.45999908447266,77.55000305175781,76.5,76.86000061035156,1610400.0,0.011887602827390653,1.6922933967154747,-0.3550297727878074,46.22642558818661,40.54204419177155,0.19056018806581676,1.2444451690505929,4.280688716472298,4.46532997460983,24.09599105267084,1.0500030517578125,-1.2618063668211477,-0.9700016021728572,-3.842227772961607,1.9022245686158925,-2.4061146875672392,0.46611148322152474,-1.9178219613635434,32.98961774421897,-16.292014060929482,1.4361130853943775,2,0.3149986267089844,1.1399993896484375,5.829999923706055,5.765003204345703,3.5699996948242188,1,0.015362799580058262,1.0115631408348218,76.55000305175781,-1.4950673052227643,78.86000061035156,2.5333146838919687,78.25,0.015362799580058262 11080,2024-02-28,77.19999694824219,77.94000244140625,77.08999633789062,77.30000305175781,1687900.0,-0.003356598751659279,-4.31241655540721,-0.16667726307490813,45.91138728842087,41.93228739483478,0.6331526431364551,1.2902157980685018,4.395104500241359,4.741050907075277,24.485001249265693,0.850006103515625,-1.190135637998793,-1.0520034790039006,-3.7523471484094983,1.6483401904016972,-2.4021753137067066,0.29816835569890543,-1.5802634042163533,24.054847674479575,-28.761722820134153,1.3501718347028018,2,0.7600021362304688,1.4000015258789062,5.780006408691406,6.025005340576172,3.0800018310546875,2,0.051554449666648905,1.6922933967154747,77.45999908447266,1.0115631408348218,76.55000305175781,-1.4950673052227643,78.86000061035156,0.051554449666648905 11081,2024-02-29,78.48999786376953,79.04000091552734,77.19000244140625,77.55999755859375,3807300.0,0.01670985707929762,-1.21557958600021,-9.29943545926152,54.44171132171908,43.34274904487549,-0.41169044620683337,-0.18821783203145515,3.0411395080216295,3.473152259364525,24.932213954306068,1.8499984741210938,-1.1826194644256134,0.3514976501464844,-2.08269906892653,2.785694369219499,-0.8656007093900229,1.5685960096829916,-2.794259027245303,68.3847202558859,10.390540003024647,1.2170983595365072,2,-0.529998779296875,0.1100006103515625,4.480003356933594,4.735004425048828,2.8400039672851562,3,0.04624799314064054,-4.31241655540721,77.19999694824219,1.6922933967154747,77.45999908447266,1.0115631408348218,76.55000305175781,0.04624799314064054 11082,2024-03-01,78.38999938964844,78.48999786376953,76.77999877929688,78.20999908447266,2399900.0,-0.0012740282436324302,8.00006023249744,0.1935486517305594,53.43697321595804,44.94665042322762,-0.27999750356795516,-0.37440752509775166,3.077272206463661,3.573659686423923,24.820920346247483,1.7099990844726562,-0.9501470661489435,0.4209991455078068,-1.3185334691294912,2.160531760145105,-0.4487671618108351,1.2907654528264487,-2.6197753664757926,74.40939796889971,12.493919249777548,0.869766307318647,3,-0.43000030517578125,0.20999908447265625,4.034999847412109,4.810001373291016,3.5200042724609375,4,0.04043880844019898,-1.21557958600021,78.48999786376953,-4.31241655540721,77.19999694824219,1.6922933967154747,77.45999908447266,0.04043880844019898 11083,2024-03-04,79.72000122070312,80.0199966430664,77.77999877929688,77.91000366210938,2004200.0,0.016966473292642004,-1.1642414860681114,10.055524943839274,55.302427800954966,46.98508634610354,-1.5101402347313382,-1.8081398001906734,1.669173035285013,2.2345016156092186,24.523907084460284,2.2399978637695312,-0.6296939880086683,1.7580009460449162,0.049661204101212775,3.4663406879886196,0.9038310750730574,2.612170817016775,-3.8767817146150207,91.47739464598058,30.95955761917331,0.8541698709718533,3,-1.4600028991699219,-1.1200027465820312,2.194997787475586,3.479999542236328,0.0,0,0.027220247562938615,8.00006023249744,78.38999938964844,-1.21557958600021,78.48999786376953,-4.31241655540721,77.19999694824219,0.027220247562938615 11084,2024-03-05,79.7300033569336,81.11000061035156,79.27999877929688,80.18000030517578,2505100.0,0.00012546583137629241,-1.7111015665619278,-0.24861743382228965,65.09697008122521,49.35053730682719,-1.3957077972920473,-1.7752707639653238,1.6269693700225787,2.207005581863555,23.782434631577242,1.8300018310546875,-0.4837169073104377,1.6830028533935604,-0.19984088192019556,3.5658465887073163,0.7415809857366753,2.6244247210504454,-3.719712765366353,68.1294071628179,4.501550053718773,0.9414218676568806,3,-0.9250030517578125,-1.1300048828125,2.1549949645996094,3.4699974060058594,-0.34000396728515625,1,0.01868804466367746,-1.1642414860681114,79.72000122070312,8.00006023249744,78.38999938964844,-1.21557958600021,78.48999786376953,0.01868804466367746 11085,2024-03-06,81.22000122070312,81.5,80.33999633789062,80.44999694824219,1835600.0,0.01868804466367746,-1.3434287387678983,-1.7111322098267268,68.83759575269686,53.09298157862155,-2.886713232427823,-3.2026442948623526,0.10336679969688589,0.6966638229910842,22.92183932427147,1.7699966430664062,-0.26134054443065224,3.029000473022464,0.6711873421265722,5.386813603918355,1.850093907574518,4.20790703847041,-4.903728028008828,94.06782400672421,27.08624224467806,1.1789065654479467,3,-2.220001220703125,-2.6200027465820312,0.6649971008300781,1.9799995422363281,-2.25,2,-0.0023393553133537193,-1.7111015665619278,79.7300033569336,-1.1642414860681114,79.72000122070312,8.00006023249744,78.38999938964844,-0.0023393553133537193 11086,2024-03-07,81.55000305175781,82.16999816894531,81.37999725341797,81.80999755859375,1821800.0,0.004063061143743996,-1.6333095976806877,-0.33765333016269344,65.97661051634037,55.39326020295998,-3.016610977408561,-3.4421340287334203,-0.27611844540291486,0.37437620407729355,22.185593841939745,0.9499969482421875,0.01747891254932199,3.189502334594721,0.39424605305889315,5.984758616130549,1.7918741938268141,4.587130475362628,-4.819031714479053,88.49730635631965,23.11514851185602,1.3976281407679134,3,-2.2150039672851562,-2.900005340576172,-0.1475048065185547,1.6499977111816406,-2.660003662109375,3,-0.015573319741691405,-1.3434287387678983,81.22000122070312,-1.7111015665619278,79.7300033569336,-1.1642414860681114,79.72000122070312,-0.015573319741691405 11087,2024-03-08,81.68000030517578,82.16999816894531,80.94000244140625,81.94000244140625,1505900.0,0.0015940803010818794,2.416685210498988,1.0000293444450965,66.15936079733675,57.932162484759864,-3.0223573210027155,-3.409869742962144,-0.4776752206137047,0.2334475875794766,20.86257295546484,1.2299957275390625,0.13770059537814916,3.1054996490478572,-0.01639327599423268,6.227392574089947,1.5445531865268123,4.666446111568902,-4.405126284730372,88.83831590216299,25.36231942962425,1.5609464625210434,3,-2.345001220703125,-3.0300025939941406,-0.1750011444091797,1.5200004577636719,-3.8799972534179688,4,-0.004284995994287666,-1.6333095976806877,81.55000305175781,-1.3434287387678983,81.22000122070312,-1.7111015665619278,79.7300033569336,-0.004284995994287666 11088,2024-03-11,82.0999984741211,82.76000213623047,81.41000366210938,81.87000274658203,1356300.0,0.005141995193145288,-1.3478358941697848,-0.8845916840282873,67.79513745166227,60.32868602514605,-2.874590990917838,-3.659121018355677,-0.959702614541257,-0.21271461398988833,19.57995348606242,1.3499984741210938,0.49002289083458095,3.2979980468749943,-0.15511465799141888,6.7511107517414075,1.5714416944417877,5.024554399308201,-4.335612038825701,81.03439582049894,17.24827969762542,1.7265563524332077,3,-2.329998016357422,-3.154998779296875,-0.48999977111816406,1.1000022888183594,-2.470001220703125,0,-0.002314187765443232,2.416685210498988,81.68000030517578,-1.6333095976806877,81.55000305175781,-1.3434287387678983,81.22000122070312,-0.002314187765443232 11089,2024-03-12,81.01000213623047,82.11000061035156,80.66000366210938,82.11000061035156,1528500.0,-0.013276447724103302,1.6363617447755914,-4.782690904265906,57.59718386179733,61.627107866632315,-1.3723914652855456,-2.488803911471223,0.034976788017630156,0.8475475905591736,18.685771200046645,1.4499969482421875,0.6323610988685431,2.0760017395019474,-1.5069729034253214,5.658976382429216,0.284514418038313,3.867489060965582,-2.646141816822862,27.686123677863772,-30.696318971382492,1.7914873214636375,3,-1.2400016784667969,-2.06500244140625,0.5999965667724609,2.1899986267089844,-0.5699996948242188,1,-0.015923970886434713,-1.3478358941697848,82.0999984741211,2.416685210498988,81.68000030517578,-1.6333095976806877,81.55000305175781,-0.015923970886434713 11090,2024-03-13,80.7699966430664,81.91000366210938,80.58999633789062,81.43000030517578,1475600.0,-0.002962664940564519,-1.588238814008108,0.6000041614936988,61.977174178697595,62.46438151740771,-0.6400326041011937,-2.0125319791551846,0.17104283920586738,1.0628276365796978,16.78460646490572,1.32000732421875,0.9958159632532926,1.6204963684081974,-1.8527246578562,5.093717394672595,-0.11611414472400838,3.3571068815404033,-1.8785993056400514,8.294922774560783,-48.53564047035771,1.7366105131322018,3,-0.9999961853027344,-1.8249969482421875,0.4550037384033203,2.0450057983398438,0.7900009155273438,2,-0.017085518271300226,1.6363617447755914,81.01000213623047,-1.3478358941697848,82.0999984741211,2.416685210498988,81.68000030517578,-0.017085518271300226 11091,2024-03-14,80.37999725341797,80.62999725341797,79.33000183105469,80.37000274658203,2339900.0,-0.004828518086634315,4.098076175089011,-0.015143108151847228,57.37862776019394,62.90234313343392,0.0516932020705525,-1.400570798954817,0.38111637421008027,1.4345244201586524,14.48160380959397,1.4399948120117188,1.2771009674679021,1.0439971923828182,-2.260592624517642,4.348587009283278,-0.6082977160674119,2.6962921008330483,2.3800048828125,30.612108715525927,-23.01545378968501,1.652294908450227,3,-0.10999679565429688,-1.43499755859375,0.6850032806396484,2.275005340576172,1.5900039672851562,3,-0.01754162827686445,-1.588238814008108,80.7699966430664,1.6363617447755914,81.01000213623047,-1.3478358941697848,82.0999984741211,-0.01754162827686445 11092,2024-03-15,80.77999877929688,81.04000091552734,79.79000091552734,79.79000091552734,3962800.0,0.0049763814325323175,-1.525257974275784,99.05419847328244,75.20855801704838,65.11413537966652,0.029464182792494853,-1.6670959869980493,-0.20722166162273936,1.038319401800834,13.143825415735193,1.25,1.6241749815527555,1.3049987792968807,-1.9968446388379704,4.606842197431732,-0.34592292977055195,2.9559204883643133,1.911403350830085,42.27395974438194,-17.262426316181923,1.6509217090674269,3,0.24000167846679688,-1.8349990844726562,0.2850017547607422,1.8750038146972656,1.1800003051757812,4,-0.023396873213779035,4.098076175089011,80.37999725341797,-1.588238814008108,80.7699966430664,1.6363617447755914,81.01000213623047,-0.023396873213779035 11093,2024-03-18,81.0199966430664,81.56999969482422,80.36000061035156,80.76000213623047,2380100.0,0.002971006033625212,-1.2830223988023262,0.2626212806621404,73.05697536061732,65.99858041071008,-0.007528452598180024,-1.765261676371523,-0.6144060857840543,0.8142501247235714,12.190217116576573,1.2099990844726562,1.7816438178364962,1.3974967956542912,-1.9036408701159644,4.698634461424547,-0.2530720372308366,3.048065628539419,1.6041774810791054,60.79120698172238,-2.01628708493476,1.6505688328851267,3,0.025005340576171875,-2.0749969482421875,-0.37999534606933594,1.2100067138671875,1.6100006103515625,0,-0.03974319581243968,-1.525257974275784,80.77999877929688,4.098076175089011,80.37999725341797,-1.588238814008108,80.7699966430664,-0.03974319581243968 11094,2024-03-19,81.0,81.94999694824219,80.70999908447266,81.33000183105469,2101500.0,-0.00024681120581260263,-1.725259063013515,-1.2692646282058806,75.40110442688731,66.72785915228681,0.23642488759807634,-1.5905364268936069,-0.7755915154664592,0.8334552302500526,12.041169841464558,1.2399978637695312,1.9844488700444032,1.2275001525878935,-2.0356327587259244,4.490633063901711,-0.4040663030690155,2.8590666082448024,1.5582906782836972,63.74050691888365,-3.804983625265095,1.6315664556569058,3,0.045001983642578125,-2.0550003051757812,-0.3599987030029297,1.2300033569335938,1.80999755859375,1,-0.016913614155333767,-1.2830223988023262,81.0199966430664,-1.525257974275784,80.77999877929688,4.098076175089011,80.37999725341797,-0.016913614155333767 11095,2024-03-20,80.55999755859375,81.55999755859375,80.20999908447266,80.7699966430664,1296500.0,-0.00543212890625,-1.967042548731922,0.6363573311138854,65.6108638940768,66.68722063870196,0.6402940151927936,-1.1072815437900942,-0.5040202473646076,1.2582838495942497,11.75695423462622,1.3499984741210938,2.0631665191660318,0.7239978790283175,-2.5490137950129252,3.99700955306956,-0.9125079579923039,2.360503716048939,1.933727342745371,46.946489307179796,-19.646306062431428,1.6365058370206211,3,0.4850044250488281,-1.6149978637695312,0.0200042724609375,1.6700057983398438,0.9300003051757812,2,-0.0014895124233367252,-1.725259063013515,81.0,-1.2830223988023262,81.0199966430664,-1.525257974275784,80.77999877929688,-0.0014895124233367252 11096,2024-03-21,80.04000091552734,80.97000122070312,79.79000091552734,80.6500015258789,1636000.0,-0.006454774811632702,-1.1261255069076912,2.9047774750227067,61.70214607973317,66.19197455896823,1.0321087876233435,-0.4704256416919179,-0.15423283775666619,1.7469955163653879,11.208515756618734,1.1800003051757812,2.017697860111525,0.11450119018554972,-3.0726735063380772,3.3016758867091767,-1.4790861580762567,1.708088538447356,2.390449524406094,11.574095332285466,-51.79803077860095,1.5935873482618124,3,1.0050010681152344,-0.595001220703125,-0.43250274658203125,1.3549995422363281,2.7600021362304688,3,0.018990462589706603,-1.967042548731922,80.55999755859375,-1.725259063013515,81.0,-1.2830223988023262,81.0199966430664,0.018990462589706603 11097,2024-03-22,80.01000213623047,80.69999694824219,79.77999877929688,80.69000244140625,1318600.0,-0.0003747973382526304,1.6286063063357639,1.1147534832528705,52.52175043752977,64.49493155739795,0.8943575132439747,-0.3687607399446051,-0.30668290842695,1.7675711774261487,11.144057440673773,0.9199981689453125,1.7754153590958026,0.027002334594726562,-3.120481847454485,3.174486516643938,-1.5467397564298722,1.6007444256193253,2.358439331525389,10.599241982097277,-47.18462191906439,1.5737420910246043,3,0.7099990844726562,-0.3800010681152344,-0.7875022888183594,1.3849983215332031,2.6299972534179688,4,0.024496925786046564,-1.1261255069076912,80.04000091552734,-1.967042548731922,80.55999755859375,-1.725259063013515,81.0,0.024496925786046564 11098,2024-03-25,79.9000015258789,80.45999908447266,79.4000015258789,80.18000030517578,1714300.0,-0.0013748357382151744,1.5238147138964577,0.4117627259365639,51.4529780768679,63.812242025739124,0.7369706162009351,0.005356160300493684,-0.27230568518753273,1.8694891632997184,10.123448599041613,1.05999755859375,1.5546921058615766,-0.2504981994628963,-2.9539819851487152,2.4529855862229226,-1.6022400923058058,1.1012436933800132,2.407671149142928,19.60787833637014,-35.344391972224244,1.3517418928429064,3,0.7399978637695312,-0.2700004577636719,-1.0500030517578125,1.4949989318847656,2.6899948120117188,0,0.025782196736586327,1.6286063063357639,80.01000213623047,-1.1261255069076912,80.04000091552734,-1.967042548731922,80.55999755859375,0.025782196736586327 11099,2024-03-26,78.6500015258789,80.05000305175781,78.5,79.83999633789062,2329800.0,-0.015644555395848636,-1.0805439919712028,4.25,27.09444821456985,59.93638358528048,1.8070276796933342,1.4219851790987832,0.8643872799603542,3.1074088800151856,9.253981116622773,1.5500030517578125,1.2716264583747119,-1.5599983215332003,-4.058790139487627,0.9387934964212263,-2.8093942305104065,-0.3106024125559941,3.5981177322635887,4.902014560686148,-43.23926760035281,1.2493959089772098,3,1.5749969482421875,0.9799995422363281,-0.08250236511230469,2.7449989318847656,4.430000305175781,1,0.050603886208819615,1.5238147138964577,79.9000015258789,1.6286063063357639,80.01000213623047,-1.1261255069076912,80.04000091552734,0.050603886208819615 11100,2024-03-27,81.18000030517578,81.19000244140625,78.94999694824219,79.12000274658203,2501200.0,0.03216781602304741,1.1538495396691486,-1.7310979323609552,47.63122135920623,58.853338429615185,-0.7361052110733368,-0.837492189317615,-1.7447634909396612,0.5612374607212303,8.422219352621326,2.5400009155273438,0.9659742594213867,0.7710002899169979,-1.3189543663023926,2.8609549461363883,-0.27397703819269736,1.815977618026693,0.9181941826410167,99.62817371179634,54.25391421758507,1.0449773281096937,3,-0.9550018310546875,-1.5499992370605469,-2.937501907348633,0.21500015258789062,2.0400009155273438,2,0.020078803243291476,-1.0805439919712028,78.6500015258789,1.5238147138964577,79.9000015258789,1.6286063063357639,80.01000213623047,0.020078803243291476 11101,2024-03-28,82.12000274658203,82.16999816894531,80.98999786376953,81.44999694824219,2649200.0,0.011579236731615428,2.064949219717612,0.32524591863944774,52.55221978333215,56.33596751475782,-1.5682496934142307,-1.572207917991264,-2.714007106602537,-0.4108720772154584,8.605017619803291,1.1800003051757812,0.9002147365499695,1.5295024871826115,-0.48798365185365356,3.5469886262188766,0.520759417664479,2.538245556700744,-3.6200027465820312,98.63772623140984,56.334005666269135,1.008743069518131,3,-1.785003662109375,-2.490001678466797,-3.9075050354003906,-0.7250022888183594,0.7199935913085938,3,-0.007671759154181501,1.1538495396691486,81.18000030517578,-1.0805439919712028,78.6500015258789,1.5238147138964577,79.9000015258789,-0.007671759154181501 11102,2024-04-01,81.55999755859375,82.12999725341797,81.19000244140625,81.95999908447266,1239600.0,-0.006819351793209583,1.540533852958461,-0.5970120361197463,46.9178037451957,53.431615113044316,-0.9900840231444619,-0.8037461336391658,-2.1610169114482716,0.11248566386717584,8.541420497309936,0.9399948120117188,0.7865545974912607,0.810997390747076,-0.9618365309744945,2.5838313124686465,-0.07541957011370926,1.6974143516078612,-2.986597595214846,83.37872167040167,44.075025463220285,0.8864169608607859,4,-1.2249984741210938,-1.9299964904785156,-3.3474998474121094,-0.16499710083007812,2.2700042724609375,0,0.01520359894902179,2.064949219717612,82.12000274658203,1.1538495396691486,81.18000030517578,-1.0805439919712028,78.6500015258789,0.01520359894902179 11103,2024-04-02,81.88999938964844,82.6500015258789,81.55000305175781,81.55999755859375,1260800.0,0.004046123601433527,-5.2858699917164405,-0.8250014305060177,55.499977588674945,51.22037879768739,-1.322804829696011,-1.014874789664944,-2.482415599833274,-0.2336158975212328,9.103901570156816,1.0999984741210938,0.772123633841062,1.0324993133544922,-0.7407855558434875,2.805784182552472,0.14585687875550946,1.919141747953475,-3.244667462158205,81.68670224598262,39.2233683656771,0.8866424345989877,4,-1.3149986267089844,-2.259998321533203,-3.9525012969970703,-0.4949989318847656,3.0200042724609375,1,0.009158627495298388,1.540533852958461,81.55999755859375,2.064949219717612,82.12000274658203,1.1538495396691486,81.18000030517578,0.009158627495298388 11104,2024-04-03,81.22000122070312,82.16999816894531,81.06999969482422,81.87000274658203,1233400.0,-0.008181684869202788,-1.3157751025947848,-1.9696906644472187,52.6690662001544,49.782401276140455,-0.690981750394684,-0.239822060109816,-1.793691638282482,0.4275597477556232,8.929176589267176,1.0999984741210938,0.5416075371780664,0.28800125122070597,-1.409409462693688,1.9854119651350999,-0.560704105736491,1.136706608177903,-2.4144825092773488,61.35139091938214,13.964277104831133,0.8487053569571936,4,-0.6450004577636719,-1.5900001525878906,-3.282503128051758,0.17499923706054688,4.3600006103515625,2,0.016867706188094633,-5.2858699917164405,81.88999938964844,1.540533852958461,81.55999755859375,2.064949219717612,82.12000274658203,0.016867706188094633 11105,2024-04-04,81.02999877929688,81.83000183105469,80.29000091552734,81.7699966430664,1409500.0,-0.0023393553133537193,2.5813631645715605,1.1384555794218105,53.948974852673025,48.9209378064671,-0.4775141449390361,-0.06828497898302999,-1.5954892944380106,0.6243107974493256,8.328739537813059,1.5400009155273438,0.3203662711118227,0.10749893188476278,-1.585245266483028,1.8002431302525537,-0.7388731672991327,0.9538710310686582,-2.0707007552929753,31.35583357579284,-17.403315368688443,0.8463720991838978,4,-0.4549980163574219,-1.2599983215332031,-2.842500686645508,0.3650016784667969,4.400001525878906,3,0.025299309917817592,-1.3157751025947848,81.22000122070312,-5.2858699917164405,81.88999938964844,1.540533852958461,81.55999755859375,0.025299309917817592 11106,2024-04-05,80.27999877929688,80.6500015258789,79.6500015258789,80.36000061035156,1582700.0,-0.009255831313076945,2.0302862163036943,0.10811089460064129,47.086247708069905,48.31699305874933,0.34655350366219295,0.6131263865752175,-0.8235911490373837,1.3986417431338936,7.433345881524573,1.3799972534179688,0.05540705530864898,-0.5790008544921932,-2.2679102306234,1.1099085216390137,-1.4234555425577895,0.26545383357340313,-1.1730726152179756,20.999908447265625,-27.398980622313815,0.844454688065602,4,0.2950019836425781,-0.5099983215332031,-2.0,1.1150016784667969,4.599998474121094,4,0.03662185458533451,2.5813631645715605,81.02999877929688,-1.3157751025947848,81.22000122070312,-5.2858699917164405,81.88999938964844,0.03662185458533451 11107,2024-04-08,81.33000183105469,81.51000213623047,80.18000030517578,80.38999938964844,1194700.0,0.013079260933279935,1.04615185980727,-11.749761586877742,51.65071861692749,48.33896422986707,-0.5548667733173716,-0.48954113439504,-1.8696696084920035,0.3684647001452106,6.77483059518143,1.3300018310546875,-0.052510170199781214,0.488502120971674,-1.1715959550492983,2.1486001969926463,-0.3415469170388121,1.3185511589821601,-2.0813526525037815,56.00001017252604,8.789917841763312,0.8300490380104895,4,-0.7550010681152344,-1.5600013732910156,-3.0500030517578125,0.06499862670898438,3.089996337890625,0,0.018566266726178338,2.0302862163036943,80.27999877929688,2.5813631645715605,81.02999877929688,-1.3157751025947848,81.22000122070312,0.018566266726178338 11108,2024-04-09,81.91000366210938,81.95999908447266,81.18000030517578,81.52999877929688,1069800.0,0.007131462166440228,2.2500238420701275,0.4042594636711902,54.57287711399145,51.39212299646947,-0.9161038682283476,-1.1431148091332943,-2.4344129694234056,-0.17328770904623525,5.86382932599238,0.779998779296875,-0.0795718220923618,1.0780036926269503,-0.5537034121221751,2.7097107973760757,0.2621501402523876,1.893857245001513,-2.5253003896653468,89.68274392145346,42.72275995068698,0.8158535523745603,4,-1.1100044250488281,-1.6400032043457031,-3.6300048828125,-0.9000053405761719,3.1199951171875,1,0.023440337969774516,1.04615185980727,81.33000183105469,2.0302862163036943,80.27999877929688,2.5813631645715605,81.02999877929688,0.023440337969774516 11109,2024-04-10,79.72000122070312,80.58999633789062,78.80000305175781,80.31999969482422,1686900.0,-0.026736690800800433,2.1403617965346236,-1.5789230645679408,46.410275805584966,51.256462379400446,1.611059813041905,0.9963733588632806,-0.2729832883127017,2.0086076078058284,5.603743069040434,3.1100006103515625,-0.06821423591931364,-1.0474987030029297,-2.7500277621776377,0.6550303561717783,-1.8987632325902837,-0.1962341734155757,2.9300003051757812,29.113902657495288,-17.110514573265846,0.8512645295873508,4,1.0050010681152344,0.9099998474121094,-1.2900028228759766,1.2899971008300781,5.790000915527344,2,0.06510288963791955,2.2500238420701275,81.91000366210938,1.04615185980727,81.33000183105469,2.0302862163036943,80.27999877929688,0.06510288963791955 11110,2024-04-11,79.38999938964844,80.55000305175781,79.08000183105469,80.20999908447266,1006500.0,-0.004139511113918415,-1.0416757177749638,1.3666696336609743,47.17636601418098,50.659145293939204,1.855582104403382,1.2834937284983283,0.01402810112597308,2.3297784657624163,5.380530478780157,1.470001220703125,-0.04543515771352702,-1.3085006713867244,-3.1190345591544,0.5020332163809513,-2.2137676152705694,-0.40323372750287945,3.1830021667480537,18.6707936270332,-30.61738595875436,0.9052669438838389,4,1.3350028991699219,1.2400016784667969,-0.6875,1.6199989318847656,6.1100006103515625,3,0.07796954892297636,2.1403617965346236,79.72000122070312,2.2500238420701275,81.91000366210938,1.04615185980727,81.33000183105469,0.07796954892297636 11111,2024-04-12,78.97000122070312,79.80000305175781,78.37000274658203,79.66999816894531,1378900.0,-0.005290315810231316,1.9791464674560915,0.8536551326305604,45.63025441750938,50.51608425752962,1.9911537573201201,1.678499943862846,0.3852690432600525,2.7234045801820486,6.13872267658916,1.4300003051757812,0.24398471302761493,-1.657999038696289,-3.6238933077406585,0.3078952303480804,-2.640946173218481,-0.6750519041740972,3.5275403656005864,16.713066467182944,-35.92119764127321,0.9829471345221847,4,1.5400009155273438,1.595001220703125,-0.17000198364257812,2.039997100830078,5.720001220703125,4,0.08180320355344084,-1.0416757177749638,79.38999938964844,2.1403617965346236,79.72000122070312,2.2500238420701275,81.91000366210938,0.08180320355344084 11112,2024-04-15,78.88999938964844,79.7699966430664,78.44999694824219,79.19000244140625,1773400.0,-0.001013066098746851,-1.237272574450752,0.4285776566757493,45.745574540099895,49.43226169657683,1.8467973396765842,1.696635161200362,0.3816961795409384,2.7863607973198015,6.688297529588909,1.3199996948242188,0.21374277621849558,-1.643500900268549,-3.754946147616394,0.4679443470792961,-2.6992235239424787,-0.5877782765946193,3.442440643066405,14.484600933379804,-40.5787826313945,1.0557226236739248,4,1.3800010681152344,1.6750030517578125,0.10249900817871094,2.1199989318847656,5.69000244140625,0,0.07592848155802501,1.9791464674560915,78.97000122070312,-1.0416757177749638,79.38999938964844,2.1403617965346236,79.72000122070312,0.07592848155802501 11113,2024-04-16,77.80000305175781,78.62999725341797,77.52999877929688,78.62999725341797,1968300.0,-0.013816660493391364,1.650617249905781,2.7666191953613755,46.37063435959749,48.73243593651495,2.5653941098386923,2.6699168700206144,1.4356255902993382,3.8595063685507682,7.109783428724518,1.3600006103515625,0.021197537852884807,-2.572497558593753,-4.995777867665652,-0.149217249521854,-3.784137713129695,-1.3608574040578105,4.373939489511713,8.823676074598584,-50.41256015755255,1.2116401545359468,4,1.9449958801269531,2.3449974060058594,1.192495346069336,3.2099952697753906,4.5099945068359375,1,0.08508990819426354,-1.237272574450752,78.88999938964844,1.9791464674560915,78.97000122070312,-1.0416757177749638,79.38999938964844,0.08508990819426354 11114,2024-04-17,79.62999725341797,79.80999755859375,78.33999633789062,78.43000030517578,1157100.0,0.02352177544829548,-1.1304290137107476,-1.4457895559293679,42.96093698028694,47.51154283958317,0.5432697051871571,0.7715824018573301,-0.35091901325083086,2.029518538780536,7.0119963402518835,2.0099945068359375,-0.04237275051985989,-0.6740032196044865,-3.100049420074015,1.752042980865042,-1.8870263198392507,0.5390198806302777,2.2653086621331937,69.53627494075859,14.772802912239186,1.2130231002347618,4,0.11500167846679688,0.4600028991699219,-0.27249717712402344,1.3800010681152344,1.0400009155273438,2,0.06781365957722829,1.650617249905781,77.80000305175781,-1.237272574450752,78.88999938964844,1.9791464674560915,78.97000122070312,0.06781365957722829 11115,2024-04-18,80.44000244140625,80.62999725341797,79.30000305175781,79.91000366210938,1079400.0,0.01017211121344741,1.9231014303201033,0.4416667726307491,42.27941924105844,46.977450787693,-0.4014437882765378,-0.05046059178933149,-1.1171601123206187,1.2152882419017033,7.078499257436166,1.3299942016601562,-0.21339276135765317,0.14200172424315838,-2.2819714334393666,2.5659748819256833,-1.069984854598104,1.3539883030844209,1.1933850459696487,93.87113207965092,42.81270460541775,1.2119865788412645,4,-0.6950035095214844,-0.3500022888183594,-1.0825023651123047,0.5699958801269531,0.2599945068359375,3,0.06302833840062694,-1.1304290137107476,79.62999725341797,1.650617249905781,77.80000305175781,-1.237272574450752,78.88999938964844,0.06302833840062694 11116,2024-04-19,81.55999755859375,81.95999908447266,80.56999969482422,80.75,2105700.0,0.013923360059608703,-1.3760710512930865,1.528300800368515,50.0,46.79403760803439,-1.4759932617490392,-1.1075261205162263,-2.173671789086015,0.09562185877004481,7.449086756474922,1.5199966430664062,-0.29265292575058766,1.1859970092773438,-1.2984756349218145,3.670469653476502,-0.05623931282224248,2.42823333137693,-4.029998779296875,90.97062080534023,42.18287819419959,1.242236322099581,4,-1.8149986267089844,-1.4699974060058594,-2.2024974822998047,-0.5499992370605469,-1.839996337890625,4,0.048308025494675944,1.9231014303201033,80.44000244140625,-1.1304290137107476,79.62999725341797,1.650617249905781,77.80000305175781,0.048308025494675944 11117,2024-04-22,81.97000122070312,82.55999755859375,81.01000213623047,81.0999984741211,1648400.0,0.005027019058145843,-1.9523851044504996,1.0740807022831738,50.34723004072983,46.32452126656087,-1.995515662483868,-1.4368297207418408,-2.4896179524757684,-0.321565256679861,7.963695629377778,1.5499954223632812,-0.36590351530747967,1.4980007171630803,-1.0789217229706622,4.074923157296823,0.2095394970962019,2.7864619372299586,-4.351402435302731,88.27044769237304,41.84130524274672,1.2884612200668732,4,-1.9250030517578125,-1.8800010681152344,-2.3625011444091797,-0.9600028991699219,-3.0900039672851562,0,0.03318288618026921,-1.3760710512930865,81.55999755859375,1.9231014303201033,80.44000244140625,-1.1304290137107476,79.62999725341797,0.03318288618026921 11118,2024-04-23,81.95999908447266,82.5,81.4000015258789,81.4000015258789,1979300.0,-0.00012202191144949914,-2.92858310626703,0.6436733226346759,53.40698573810121,47.1019334812849,-2.2100904998509634,-1.3329244932243824,-2.388571018708916,-0.33388682234264877,8.521470174522609,1.0999984741210938,-0.3114527468222832,1.3849987030029354,-1.2594509540414407,4.029448360047311,0.06277387448074023,2.7072235315251305,-4.143744348144523,85.78203079237205,39.536851867181326,1.3222248285221907,4,-1.9150009155273438,-1.8699989318847656,-1.977499008178711,-0.9500007629394531,-2.6999969482421875,1,0.031966846947883765,-1.9523851044504996,81.97000122070312,-1.3760710512930865,81.55999755859375,1.9231014303201033,80.44000244140625,0.031966846947883765 11119,2024-04-24,82.62999725341797,82.87000274658203,80.8499984741211,81.37999725341797,2034400.0,0.008174697125786556,1.3352502249113585,2.2321525885558584,57.05466452541348,48.19952220475518,-2.7087501177145015,-1.7807638823587695,-2.984296891822936,-1.0195055239051953,8.35739736659804,2.0200042724609375,-0.36893382024896937,1.855997085571289,-0.7774982781563438,4.489492449298922,0.5392494037074727,3.1727447674351055,-4.623992804199204,93.27715647953634,43.28353442208433,1.3167476818638175,4,-2.4299964904785156,-2.4299964904785156,-2.6349964141845703,-1.6199989318847656,-1.5999984741210938,2,-0.003872681900772834,-2.92858310626703,81.95999908447266,-1.9523851044504996,81.97000122070312,-1.3760710512930865,81.55999755859375,-0.003872681900772834 11120,2024-04-25,82.80999755859375,83.01000213623047,81.69999694824219,82.79000091552734,1565200.0,0.00217838933993586,5.23803382318214,0.015997314453125,61.74557927412397,49.990113855490144,-2.6290822236381217,-1.9314121543773979,-3.0248274006906684,-1.2246169224705739,8.887770099261312,1.3100051879882812,-0.5106851083956485,1.9544975280761747,-0.8285439511801798,4.737539007332529,0.5629767884479975,3.346018267704352,-4.512153211533189,91.8030992820872,36.56636211627877,1.391520739628176,4,-2.539997100830078,-2.539997100830078,-2.8149967193603516,-1.7999992370605469,-1.6299972534179688,3,-0.02584228296993052,1.3352502249113585,82.62999725341797,-2.92858310626703,81.95999908447266,-1.9523851044504996,81.97000122070312,-0.02584228296993052 11121,2024-04-26,81.48999786376953,82.9800033569336,81.37999725341797,82.80999755859375,1945600.0,-0.015940100636885446,-1.0779287692406776,-66.01106447920641,50.72461965329104,50.54334109028915,-1.0214450179853003,-0.6967537824173746,-1.5839461399835528,0.04078538594268366,8.735878611338515,1.600006103515625,-0.4126908735836139,0.6659980773925724,-2.07065544879363,3.402651603578775,-0.702328685700536,2.034324840485681,-2.8151808935753735,29.629551138049422,-24.45681902083046,1.3683267630931015,4,-1.2199974060058594,-1.2199974060058594,-1.4949970245361328,-0.5999984741210938,0.6500015258789062,4,-0.009694452524689257,5.23803382318214,82.80999755859375,1.3352502249113585,82.62999725341797,-2.92858310626703,81.95999908447266,-0.009694452524689257 11122,2024-04-29,82.80000305175781,82.83999633789062,81.8499984741211,82.0999984741211,1793000.0,0.01607565618271667,1.5384848633051302,-0.5303066208132243,53.78079467537165,51.36669223648629,-1.9204442582477554,-2.0122677051156046,-2.7988762156166445,-1.3172328506165627,8.575778718669255,1.3499984741210938,-0.255848702015399,1.9140029907226506,-0.9462531621152834,4.774259143560585,0.48387491430368357,3.3441310671416176,-3.7783712682807504,90.27783664646294,39.013134250290946,1.4301280764189637,4,-2.1250038146972656,-2.5300025939941406,-2.555002212524414,-2.1850051879882812,-1.8000030517578125,0,-0.037198088376028116,-1.0779287692406776,81.48999786376953,5.23803382318214,82.80999755859375,1.3352502249113585,82.62999725341797,-0.037198088376028116 11123,2024-04-30,82.63999938964844,83.02999877929688,81.69000244140625,82.19000244140625,2947300.0,-0.001932411306909687,1.1788634023496136,0.6428485793070375,64.9897152059857,53.81433426156393,-1.1194041756544237,-1.89010146913256,-2.5459530994654784,-1.1863818632429002,8.125327303607618,1.339996337890625,-0.025276755235054793,1.7164993286132812,-1.2178860720131155,4.650884729239678,0.24930662830007577,3.1836920289264867,-3.299297977951099,82.1101222452815,26.885044901035023,1.4671927003132,4,-1.4749984741210938,-2.3600006103515625,-2.464998245239258,-2.104999542236328,-2.2900009155273438,1,-0.045498574104557044,1.5384848633051302,82.80000305175781,-1.0779287692406776,81.48999786376953,5.23803382318214,82.80999755859375,-0.045498574104557044 11124,2024-05-01,82.58999633789062,83.38999938964844,81.2699966430664,81.86000061035156,2682300.0,-0.0006050708147037342,-1.2198939076805086,1.6222237292733377,66.9132911055517,56.55143113539651,-0.6765121951755759,-1.825809524512465,-2.399439191003623,-1.1849594556043712,7.915144844219626,2.1200027465820312,0.23520706868862362,1.597996520996091,-1.4280617644977411,4.624054806489923,0.08496737824917489,3.111025663743007,-2.880365189433334,62.26405588164378,2.315341890200692,1.5130291427469127,5,-0.6099967956542969,-2.1299972534179688,-2.454996109008789,-2.0549964904785156,-2.7399978637695312,2,-0.0403195828709878,1.1788634023496136,82.63999938964844,1.5384848633051302,82.80000305175781,-1.0779287692406776,81.48999786376953,-0.0403195828709878 11125,2024-05-02,83.08000183105469,83.55999755859375,82.5,83.16999816894531,2031400.0,0.005932988435540798,1.4367896730742247,-0.1232833761836082,71.56345517397075,58.94737059917104,-0.8411027395895729,-2.2707836055696617,-2.826837023757534,-1.7226264200551498,8.317492595358777,1.05999755859375,0.6156894606387056,1.98550186157226,-1.1815678255147475,5.152571548659267,0.40196701802875623,3.5690367051157637,-2.928726493654466,79.03949626026552,13.059062629447979,1.5835348435435057,5,-0.8750038146972656,-2.535003662109375,-3.1525020599365234,-2.8500022888183594,-3.6399993896484375,3,-0.024675048225523022,-1.2198939076805086,82.58999633789062,1.1788634023496136,82.63999938964844,1.5384848633051302,82.80000305175781,-0.024675048225523022 11126,2024-05-03,83.22000122070312,83.7300033569336,82.19999694824219,83.33000183105469,1780200.0,0.0016851153895389714,2.3626379154230523,1.2222787385554426,72.57558183012964,61.417187464659904,-0.8055833353999162,-2.2970005017115227,-2.867783646066215,-1.895107606854566,8.432568284287676,1.5300064086914062,0.9437876453431642,1.9785011291503878,-1.3003379489690587,5.257340207269834,0.3390815900906716,3.617920668210104,-2.59150477233581,79.26826242564462,6.494127307107689,1.639419539059721,5,-0.9300003051757812,-2.5900001525878906,-3.292501449584961,-4.010002136230469,-3.470001220703125,4,-0.02451334878158884,1.4367896730742247,83.08000183105469,-1.2198939076805086,82.58999633789062,1.1788634023496136,82.63999938964844,-0.02451334878158884 11127,2024-05-06,82.83999633789062,83.41000366210938,82.33000183105469,83.30999755859375,1465000.0,-0.004566268652228311,2.223821452971988,4.272714662227771,78.37827620751219,64.19177529459446,-0.32317708786216315,-1.895240301812322,-2.410764583912311,-1.5523593837440046,8.666903127455711,1.0800018310546875,1.2388067614394913,1.522996520996088,-1.8330533373969047,4.879046379389081,-0.1550284082004083,3.2010214501925844,-1.7152587841527094,63.82095162480849,-16.338478933966385,1.6780249291964955,5,-0.5499954223632812,-2.2099952697753906,-2.8574962615966797,-3.6899986267089844,-3.529998779296875,0,-0.008449987677293214,2.3626379154230523,83.22000122070312,1.4367896730742247,83.08000183105469,-1.2198939076805086,82.58999633789062,-0.008449987677293214 11128,2024-05-07,83.83000183105469,83.94000244140625,82.86000061035156,83.43000030517578,1732000.0,0.011950815269546888,2.483861440964745,-0.8510648659177975,76.11932933708982,66.31007138478071,-1.1398997114694112,-2.8817794805480617,-3.236194562831045,-2.5554016995663176,8.723008331810679,1.100006103515625,1.390283133659608,2.4170021057128963,-1.1156662315847257,5.949670443010518,0.6506679370640853,4.183336274361707,-2.2884217488054617,95.88013590008086,13.783050725346754,1.7663341686488117,5,-1.2250022888183594,-3.095001220703125,-3.847501754760742,-4.680004119873047,-5.290000915527344,1,-0.033758818671602575,2.223821452971988,82.83999633789062,2.3626379154230523,83.22000122070312,1.4367896730742247,83.08000183105469,-0.033758818671602575 11129,2024-05-08,84.91000366210938,85.04000091552734,83.37999725341797,83.69999694824219,1812100.0,0.012883237593519947,1.2585065083352363,3.0250052451887313,76.89522333576934,67.99336516940798,-2.08134666205018,-3.7450330212738834,-4.165014353719101,-3.705682147636196,8.642423054082908,1.660003662109375,1.5478739329074074,3.237503814697263,-0.5264464573988761,7.001454086793402,1.3555286786491934,5.119478950745332,-2.936707555211882,95.42263831616275,14.20290302894793,1.8819751360480723,5,-1.7550048828125,-3.6250038146972656,-4.807502746582031,-5.965003967285156,-6.0500030517578125,2,-0.05370398058318726,2.483861440964745,83.83000183105469,2.223821452971988,82.83999633789062,2.3626379154230523,83.22000122070312,-0.05370398058318726 11130,2024-05-09,85.58000183105469,85.6500015258789,84.55000305175781,84.91000366210938,1542700.0,0.00789068590329478,1.7160538015221158,0.5537144226282803,75.57244498801239,70.75423465104367,-2.589401661497945,-4.139762120714224,-4.664546070716995,-4.404774639225764,8.697614073108697,1.0999984741210938,1.6988885014392565,3.5980018615722713,-0.38717421570027,7.583177938844813,1.6054138229360007,5.590589900208542,-2.993364762431227,97.97102603057503,17.241782274141812,1.992588038636272,5,-2.1200027465820312,-3.990001678466797,-5.477500915527344,-6.635002136230469,-7.209999084472656,3,-0.06695493379686202,1.2585065083352363,84.91000366210938,2.483861440964745,83.83000183105469,2.223821452971988,82.83999633789062,-0.06695493379686202 11131,2024-05-10,85.43000030517578,85.95999908447266,85.05999755859375,85.83999633789062,2226100.0,-0.0017527637610365021,1.7692289634611547,-0.6119360495570384,72.76306503732869,72.86337580237223,-2.0358248595870094,-3.6690956118220583,-4.383893422496556,-4.250545959142386,8.433348373596303,0.9000015258789062,1.757562273749457,3.1250003814697322,-0.8794110066801579,7.129411769619622,1.1227946873947872,5.127206075544677,-2.2306903451012374,85.39947161673929,5.391812041718836,2.0022056940749455,5,-1.81500244140625,-3.6850013732910156,-5.257499694824219,-6.4850006103515625,-7.379997253417969,4,-0.0701158590936658,1.7160538015221158,85.58000183105469,1.2585065083352363,84.91000366210938,2.483861440964745,83.83000183105469,-0.0701158590936658 11132,2024-05-13,84.87999725341797,85.58999633789062,84.55000305175781,84.69000244140625,1283800.0,-0.006438055130435161,-3.4255636900800286,-0.46340646457879753,67.93604078992999,73.19074531169939,-1.2960388148723752,-2.790392729839567,-3.70371284587614,-3.698193678055759,7.984940377558998,1.0399932861328125,1.7403298885346885,2.2754974365234375,-1.545279670058278,6.096274543105153,0.36510888323257973,4.185885989814295,-1.1285494684638024,65.16121410798797,-13.532907855748334,1.9103885532908553,5,-1.2649993896484375,-3.134998321533203,-4.707496643066406,-5.93499755859375,-5.629997253417969,0,-0.060438235384266514,1.7692289634611547,85.43000030517578,1.7160538015221158,85.58000183105469,1.2585065083352363,84.91000366210938,-0.060438235384266514 11133,2024-05-14,84.41999816894531,85.41000366210938,84.08999633789062,85.2300033569336,962800.0,-0.005419405034843283,1.2564115940138894,-4.263301610247761,61.28621663355477,72.56551481481084,-0.6224513245051213,-1.9067723453012917,-3.1590739816203097,-3.252547555489997,6.871734831771881,1.32000732421875,1.973018139151577,1.4844985961914006,-1.673239848324073,4.642237040706874,-0.09437062606633617,3.0633678184491373,1.5400009155273438,40.31008439642069,-35.02997760772142,1.578869222257736,5,-0.3400001525878906,-2.674999237060547,-4.24749755859375,-5.474998474121094,-6.189994812011719,1,-0.06053068847650511,-3.4255636900800286,84.87999725341797,1.7692289634611547,85.43000030517578,1.7160538015221158,85.58000183105469,-0.06053068847650511 11134,2024-05-15,85.02999877929688,85.68000030517578,84.83000183105469,85.30999755859375,1133800.0,0.007225783269158681,-1.5000224396373754,0.34567529128088237,63.277469824761866,71.64484977600985,-0.9498230984801097,-2.2045015513929513,-3.67592391097331,-3.8500279899486145,6.6557558766179605,1.2600021362304688,2.0966453495148585,1.8244991302490234,-1.0543278574031092,4.703326117901156,0.3850856364229571,3.2639126240750898,0.8926002502441435,50.2674364048061,-22.040462222508076,1.4394134938260688,5,-0.9500007629394531,-3.2849998474121094,-4.494998931884766,-6.084999084472656,-5.680000305175781,2,-0.07632597855981293,1.2564115940138894,84.41999816894531,-3.4255636900800286,84.87999725341797,1.7692289634611547,85.43000030517578,-0.07632597855981293 11135,2024-05-16,85.51000213623047,85.79000091552734,84.9000015258789,84.9000015258789,1532000.0,0.005645106007580836,-1.9180278660229633,-2.17858310626703,76.72862815598793,72.1062993677719,-1.1721451689219862,-2.4086930379373825,-4.1033127742805675,-4.32353443188903,7.013968257144381,0.8899993896484375,2.1322123861886553,2.0510025024414062,-0.692173719641147,4.7941787245239595,0.6794143914001296,3.422590613482683,0.3759448394775404,75.93602741682136,-1.6972619419367874,1.3715881110412753,5,-1.3650016784667969,-3.765003204345703,-4.832500457763672,-6.56500244140625,-7.19000244140625,3,-0.0777686979271085,-1.5000224396373754,85.02999877929688,1.2564115940138894,84.41999816894531,-3.4255636900800286,84.87999725341797,-0.0777686979271085 11136,2024-05-17,85.5,85.62999725341797,84.98999786376953,85.5999984741211,1593500.0,-0.00011697036581215237,7.000190739592771,-0.1639317607624384,71.70404478505333,71.36471809860979,-0.8992826937863612,-2.2012399706203496,-4.050366146231369,-4.316448265727871,7.386188828604193,0.6399993896484375,2.1685464906288985,1.8440002441406307,-0.8908476832012582,4.5788481714825195,0.47657628046968625,3.211424207811575,0.35002796295165695,82.94116855082285,6.62199473251259,1.367423963670943,5,-1.0900001525878906,-3.7550010681152344,-4.822498321533203,-6.555000305175781,-7.349998474121094,4,-0.08339178074173059,-1.9180278660229633,85.51000213623047,-1.5000224396373754,85.02999877929688,1.2564115940138894,84.41999816894531,-0.08339178074173059 11137,2024-05-20,84.69000244140625,85.87000274658203,84.58999633789062,85.72000122070312,1551000.0,-0.009473655656067281,-1.0812926435926065,10.30014496070802,64.91990831434322,70.12033798497129,0.22432579896087645,-1.24062607234886,-3.210141757025383,-3.5252833323734762,7.301774960212485,1.2800064086914062,2.1035712986827946,0.8980026245117188,-1.7530653943559145,3.549070643379352,-0.42753138492210496,2.2235366339455425,-0.600006103515625,33.70808670047019,-40.14861051525952,1.3255340094338168,5,-0.0200042724609375,-2.9450035095214844,-4.152500152587891,-5.745002746582031,-6.2400054931640625,0,-0.07840358009485704,7.000190739592771,85.5,-1.9180278660229633,85.51000213623047,-1.5000224396373754,85.02999877929688,-0.07840358009485704 11138,2024-05-21,84.58000183105469,85.12999725341797,84.0199966430664,84.83999633789062,1863400.0,-0.0012988618158048526,1.6428701180744778,0.2524221504548013,64.35785593813716,68.72729716301215,0.505009071705004,-0.974226428410816,-3.084109188828961,-3.431912390735647,7.021110925314185,1.1100006103515625,2.0183294194210504,0.6570018768310604,-1.868875461703027,3.1828792153651477,-0.6059367924359833,1.919940546098104,1.2900009155273438,30.27045083386945,-43.19155956122897,1.2629386692670421,5,0.40999603271484375,-2.835002899169922,-4.162500381469727,-5.635002136230469,-6.120002746582031,1,-0.06301728204855284,-1.0812926435926065,84.69000244140625,7.000190739592771,85.5,-1.9180278660229633,85.51000213623047,-0.06301728204855284 11139,2024-05-22,82.30999755859375,84.05999755859375,81.87999725341797,83.0,6331700.0,-0.026838546031190513,-1.8128980813341078,2.6539116145313693,45.57977996566343,65.39477882719561,2.6456337539103885,1.3392385251369205,-0.7889808463171448,-1.201486965463019,7.5371121519973885,2.7000045776367188,1.8665787885333742,-1.5970024108886776,-4.161130181662429,0.967125359885074,-2.8790662962755533,-0.3149385255018018,3.5600051879882812,10.776935167444902,-59.41924905409944,1.282063885386878,5,1.6100006103515625,-0.15999984741210938,-2.3649978637695312,-3.3649978637695312,-4.6199951171875,2,-0.04956863470632156,1.6428701180744778,84.58000183105469,-1.0812926435926065,84.69000244140625,7.000190739592771,85.5,-0.04956863470632156 11140,2024-05-23,80.66999816894531,82.1500015258789,80.52999877929688,82.0,4663400.0,-0.019924668184821415,-1.0124250092405676,1.9275320654577621,37.51225482870141,61.47802213734813,3.9290903759901568,2.9625876574880863,0.8653409592400294,0.3870792683964339,8.266546136885642,1.779998779296875,1.6478234675679886,-3.1300018310546847,-6.041895944798014,-0.21810771731135503,-4.5859488879263495,-1.6740547741830198,5.0404043579101625,2.621709468871665,-63.682890416655404,1.4559470568716681,5,2.5300025939941406,1.9600028991699219,-0.7524986267089844,-1.7249984741210938,-2.6299972534179688,3,-0.01636295679664912,-1.8128980813341078,82.30999755859375,1.6428701180744778,84.58000183105469,-1.0812926435926065,84.69000244140625,-0.01636295679664912 11141,2024-05-24,80.69999694824219,81.0999984741211,80.3499984741211,80.88999938964844,2252400.0,0.0003718703356612174,1.4590139330114815,0.14285878182256231,39.14809358296218,58.27936133657393,3.528657184158263,3.025487726178426,0.8628812510302595,0.2709702210756575,9.293313782725013,0.75,1.3139311428419091,-3.0605030059814453,-6.1219288449293,0.0009228329664097146,-4.591215925455373,-1.5297900865075178,4.699581353759768,6.340547159849513,-57.78818653935715,1.5307129194739302,5,2.410003662109375,2.4550018310546875,-0.7824974060058594,-1.7549972534179688,-3.0199966430664062,4,-0.029491912557870426,-1.0124250092405676,80.66999816894531,-1.8128980813341078,82.30999755859375,1.6428701180744778,84.58000183105469,-0.029491912557870426 11142,2024-05-28,79.72000122070312,81.3499984741211,79.68000030517578,80.5,1894800.0,-0.012143689771978439,-2.8837139156508935,4.105203983295856,29.137065666971324,54.70723345139798,4.134522911484581,3.9662585100032857,1.8467009920389899,1.1536523570472639,10.49665666108929,1.6699981689453125,0.9037878198043643,-3.8864986419677763,-7.424184889905078,-0.3488123940304746,-5.655341765936427,-2.1176555179991254,5.275610695068366,0.733962163781494,-56.92557089327108,1.7688431239686486,5,3.0550003051757812,3.0999984741210938,0.19749832153320312,-0.7750015258789062,-1.8700027465820312,1,-0.019693924620970638,1.4590139330114815,80.69999694824219,-1.0124250092405676,80.66999816894531,-1.8128980813341078,82.30999755859375,-0.019693924620970638 11143,2024-05-29,78.87999725341797,79.4800033569336,78.6500015258789,79.22000122070312,2452200.0,-0.010536928680666025,-1.0750164509760913,0.43590320435071794,18.626424357515816,49.74600617725954,4.588572677944384,4.753862424956964,2.673109863981324,1.9014875754731406,11.799864356985456,1.0699996948242188,0.4816695105755997,-4.538502502441403,-8.646162532823936,-0.4308424720588704,-6.59233251763267,-2.484672487250137,5.584053501293951,4.25131046581648,-46.62252897109611,2.053830015191264,5,3.3800048828125,3.4250030517578125,1.1875019073486328,0.06500244140625,-0.8299942016601562,2,-0.005451322517092905,-2.8837139156508935,79.72000122070312,1.4590139330114815,80.69999694824219,-1.0124250092405676,80.66999816894531,-0.005451322517092905 11144,2024-05-30,79.26000213623047,79.58999633789062,79.0,79.33000183105469,2555700.0,0.004817506288592455,1.0000258628493102,0.20587905306855156,16.094476638291155,43.00887823084877,3.692305711469544,4.333786883806141,2.284289924551061,1.425478455595993,13.457418746186068,0.7099990844726562,0.10639022203945103,-3.9919979095459013,-8.492252367016604,0.5082565479248018,-6.242125138281253,-1.7418706808105497,4.506362711021495,17.4285888671875,-26.35228165584285,2.2501272287353498,5,3.0,3.0449981689453125,0.8074970245361328,-0.31500244140625,-1.25,3,-0.010093401844511463,-1.0750164509760913,78.87999725341797,-2.8837139156508935,79.72000122070312,1.4590139330114815,80.69999694824219,-0.010093401844511463 11145,2024-05-31,81.02999877929688,81.19000244140625,79.41999816894531,79.56999969482422,4613800.0,0.022331524039378214,-1.01136605010252,-20.857220708446867,29.890322324187608,38.362909068530364,1.3633626587430712,2.5321597178191837,0.5400487571201893,-0.4205066739722554,14.569962432381011,1.9300003051757812,-0.15121238659102687,-2.1195011138916016,-6.728324664685772,2.489322436902569,-4.423912889288687,0.18491066150548363,2.122402469390323,88.14814605503342,47.581512327327495,2.3044117753970825,5,1.2300033569335938,1.2750015258789062,-0.8299980163574219,-2.029998779296875,-2.839996337890625,4,-0.04121925691974704,1.0000258628493102,79.26000213623047,-1.0750164509760913,78.87999725341797,-2.8837139156508935,79.72000122070312,-0.04121925691974704 11146,2024-06-03,81.18000030517578,81.36000061035156,80.43000030517578,80.9800033569336,2767200.0,0.001851185093652452,2.321444141689373,0.13698429702401171,32.447846543612016,34.75490220511579,0.5991309562112122,2.341542374405421,0.43484037057828573,-0.6425638033370404,15.799990901524355,0.9300003051757812,-0.5062241113226378,-1.867499542236331,-6.559302853598524,2.824303769125862,-4.21340119791742,0.47840211344475847,1.4321129767744196,93.35792007432327,53.593067547217686,2.3459016556810934,6,0.7099990844726562,1.125,-0.9099998474121094,-2.1100006103515625,-0.8400039672851562,0,-0.038679470039965524,-1.01136605010252,81.02999877929688,1.0000258628493102,79.26000213623047,-1.0750164509760913,78.87999725341797,-0.038679470039965524 11147,2024-06-04,82.13999938964844,82.58999633789062,80.88999938964844,81.08000183105469,2777700.0,0.011825561478982172,-1.3611028694951892,5.300068665598535,39.673926564370205,32.01224338580835,-0.8500135252613319,1.398093383281875,-0.4673196655423908,-1.6739190371277886,16.76654227007291,1.6999969482421875,-1.023511439727855,-0.8725006103515653,-5.581234635597539,3.8362334148944086,-3.2268676229745523,1.4818664022714216,-3.4899978637695312,88.57874261990655,46.863557806470425,2.354367012622988,6,-0.7849998474121094,0.16500091552734375,-1.8699989318847656,-3.0699996948242188,-1.3499984741210938,1,-0.05429753004155391,2.321444141689373,81.18000030517578,-1.01136605010252,81.02999877929688,1.0000258628493102,79.26000213623047,-0.05429753004155391 11148,2024-06-05,81.0,81.87999725341797,80.87999725341797,81.77999877929688,2293900.0,-0.01387873628097569,1.040825223822499,-0.7358495998157425,32.584285962978,30.56829960773219,-0.30311785983784034,2.4403219549140402,0.7220105868289295,-0.5572233556173529,17.483122625185814,1.2600021362304688,-1.5308808772371805,-1.87099990844726,-6.645917666029476,2.903917849134956,-4.258458787238368,0.516458970343848,-2.2711985778808526,55.71036323605668,14.454166209821267,2.3874588787911075,6,-0.3800010681152344,1.3050003051757812,-0.5275001525878906,-1.4300003051757812,-1.3899993896484375,2,-0.038888907726900124,-1.3611028694951892,82.13999938964844,2.321444141689373,81.18000030517578,-1.01136605010252,81.02999877929688,-0.038888907726900124 11149,2024-06-06,80.3499984741211,81.26000213623047,80.19999694824219,80.69000244140625,1577000.0,-0.0080247101960359,-2.3124798836530096,0.43590320435071794,28.023844771137775,29.514031823558458,0.04427573734224666,2.878779726880637,1.4551043978091087,0.05476019070539451,17.578369821731606,1.0600051879882812,-1.998570664871579,-2.293001174926758,-7.093384221466465,2.5073818716129495,-4.6931926981966114,0.10719034834309582,-1.5439731536865224,29.337566005131194,-7.2207321091279155,2.4001915232698514,6,0.2700004577636719,1.9550018310546875,0.3725013732910156,-0.5849990844726562,0.45999908447265625,3,-0.028624710218308924,1.040825223822499,81.0,-1.3611028694951892,82.13999938964844,2.321444141689373,81.18000030517578,-0.028624710218308924 11150,2024-06-07,79.8499984741211,80.11000061035156,79.33000183105469,79.5,1763100.0,-0.0062227754759826,-1.2608830261281085,-1.0293952653427578,26.901063061950282,28.153250654557134,0.4645822939657336,3.0856971489345284,1.9525379211166154,0.5169615617141261,17.45699363562015,1.0199966430664062,-2.5125915052500574,-2.5065010070800753,-7.252484227084054,2.239482212923903,-4.8794926170820645,-0.13350939707808607,-0.9682937333374042,15.950844149461496,-14.131424855017077,2.3729916100019905,6,0.7700004577636719,2.4550018310546875,1.3700008392333984,0.095001220703125,2.5100021362304688,4,-0.023043160589251044,-2.3124798836530096,80.3499984741211,1.040825223822499,81.0,-1.3611028694951892,82.13999938964844,-0.023043160589251044 11151,2024-06-10,79.44000244140625,80.16000366210938,79.25,79.70999908447266,1693800.0,-0.005134577840320453,-1.8000046950009976,-0.7714223433242506,27.81065432205456,28.005871616233048,0.7566187902124,3.1873453169759927,2.324846647689128,0.9065097608615105,17.148397383701642,0.910003662109375,-2.7318922909257424,-2.616997146606451,-7.301939170387868,2.0679448771749662,-4.95946815849716,-0.2745261347157424,-0.48413186868042146,5.688702087806661,-22.946198285837685,2.3424710118907055,6,1.1799964904785156,2.8649978637695312,1.9349956512451172,0.589996337890625,2.6100006103515625,0,-0.01573514553857147,-1.2608830261281085,79.8499984741211,-2.3124798836530096,80.3499984741211,1.040825223822499,81.0,-0.01573514553857147 11152,2024-06-11,79.75,79.93000030517578,79.0199966430664,79.05000305175781,1352600.0,0.003902285360859681,-1.3947157083199486,-2.592613523976377,29.925177385026345,29.261288619289772,0.5043632463476939,2.606976659959031,1.998040354121784,0.5921894409267452,17.357142752954545,0.910003662109375,-2.7244668291323535,-2.050499725341794,-6.645538836992969,2.5445393863093813,-4.348019281167382,0.2470198304837936,2.839996337890625,25.52458745258306,-2.783489221926171,2.2975195558255863,6,1.0449981689453125,2.5550003051757812,1.710000991821289,0.3650016784667969,1.8000030517578125,1,0.007398073202390387,-1.8000046950009976,79.44000244140625,-1.2608830261281085,79.8499984741211,-2.3124798836530096,80.3499984741211,0.007398073202390387 11153,2024-06-12,79.30999755859375,80.72000122070312,79.08999633789062,80.5999984741211,1698200.0,-0.005517271992554806,1.1307164121052553,-1.842866485013624,35.294113247176,31.394581575832532,1.1306786662866841,2.7874351121400878,2.405136061047685,1.0311745316158039,17.763573530797412,1.6300048828125,-2.760535561113997,-2.235002136230463,-6.784809528643407,2.3148052561824812,-4.509905832436928,0.03990155997600198,3.2085987854003974,12.946437694566113,-16.85303142518898,2.274903696206471,6,1.4949989318847656,2.9950027465820312,2.150003433227539,0.8050041198730469,2.720001220703125,2,0.018660993600966513,-1.3947157083199486,79.75,-1.8000046950009976,79.44000244140625,-1.2608830261281085,79.8499984741211,0.018660993600966513 11154,2024-06-13,78.54000091552734,79.72000122070312,78.22000122070312,79.30999755859375,2836800.0,-0.009708695836203263,-1.1276655610326225,0.5968961989082285,38.585216628328865,32.36068094295934,1.9979034710834895,3.2109128368534243,3.1541994238942266,1.8044478614093151,18.18131708465703,1.5,-2.620959098940233,-2.6804988861083956,-7.107862248901796,1.7468644766850048,-4.894180567505103,-0.4668172047116883,3.908623434448245,12.79998779296875,-19.593041973627066,2.2136816813967037,6,1.8649978637695312,3.549999237060547,3.1299991607666016,1.6800003051757812,3.2099990844726562,3,0.013623627226272195,1.1307164121052553,79.30999755859375,-1.3947157083199486,79.75,-1.8000046950009976,79.44000244140625,0.013623627226272195 11155,2024-06-14,78.86000061035156,79.05999755859375,78.05000305175781,78.25,1241700.0,0.004074353082429871,1.0,-0.7922120386425564,40.43660461634119,33.248320728818136,1.4949262302297228,2.495092031068225,2.8226785580857694,1.4853078249431348,18.575597292762566,1.0099945068359375,-2.2797425186233795,-2.027999114990237,-6.0820638791841475,2.026065649203673,-4.0550314970871995,-0.0009667328932749797,3.4194788144531287,30.337008018013385,-5.1304212356254695,2.027032382096958,6,1.4599990844726562,3.145000457763672,3.3599987030029297,1.9099998474121094,4.6999969482421875,4,0.024727326060738353,-1.1276655610326225,78.54000091552734,1.1307164121052553,79.30999755859375,-1.3947157083199486,79.75,0.024727326060738353 11156,2024-06-17,78.37000274658203,79.22000122070312,78.29000091552734,78.3499984741211,2307300.0,-0.0062135158505846055,-12.285776566757493,0.032793856467468796,42.60679693186272,33.57419521409508,1.7259054262789562,2.554511383705858,3.3194023321199495,1.9843421324191866,18.941571519634444,0.9300003051757812,-1.9429968275708234,-2.161497116088867,-5.733206554770064,1.4102123225923293,-3.9473518354294583,-0.37564239674827604,3.6557080958398416,11.985015515970305,-26.724436421121787,1.7858547193405956,6,1.5949974060058594,3.634998321533203,4.154996871948242,2.704998016357422,4.9499969482421875,0,0.05091230986263495,1.0,78.86000061035156,-1.1276655610326225,78.54000091552734,1.1307164121052553,79.30999755859375,0.05091230986263495 11157,2024-06-18,78.05000305175781,78.58000183105469,77.6500015258789,78.11000061035156,1554300.0,-0.004083191063026681,-1.162789872429517,-2.9992372234935165,45.18005297161172,34.973724881721054,1.569809159866253,2.4786339066738208,3.6086982709600193,2.2964403637186024,19.8704992705984,0.9300003051757812,-1.8611013326944459,-2.149496841430661,-5.303657589719734,1.0046639068584113,-3.7265772155751904,-0.572416467286132,3.737165323224218,13.02936695900256,-28.797935951267846,1.5770803741445354,6,1.404998779296875,3.7099990844726562,4.629995346069336,3.319995880126953,5.680000305175781,1,0.0512491972274165,-12.285776566757493,78.37000274658203,1.0,78.86000061035156,-1.1276655610326225,78.54000091552734,0.0512491972274165 11158,2024-06-20,79.25,79.3499984741211,77.8499984741211,78.01000213623047,2306800.0,0.015374720068190406,1.0833408391304578,-20.667472024415055,49.94696631977003,37.409627276013524,0.1066886854100062,0.905266168657576,2.3726105379123794,1.0976750495221097,21.160346479101182,1.5,-1.8126473494647684,-0.682999801635745,-3.0912651510341504,1.7252655477626604,-1.8871324763349548,0.5211328730634648,2.2061950270537807,77.29462367176644,31.043419854596763,1.204132674699206,6,-0.06499862670898438,2.5100021362304688,3.4299983978271484,2.1199989318847656,4.849998474121094,3,0.029022120526912554,-1.162789872429517,78.05000305175781,-12.285776566757493,78.37000274658203,1.0,78.86000061035156,0.029022120526912554 11159,2024-06-21,78.2300033569336,79.91000366210938,78.2300033569336,79.37000274658203,4116600.0,-0.012870620101784302,-1.9473705344594505,-0.9193559303262803,33.87096632425158,38.18406097182478,0.8876891673702829,1.6906058271841573,3.4145209581771354,2.1037237460304823,21.1014996618892,1.6800003051757812,-1.9658654647791707,-1.4989967346191406,-3.745235011668683,0.7472415424304018,-2.622115873143912,-0.37587759609436944,2.9216961900261964,25.66377357598836,-14.656227687600492,1.123119138524768,6,0.9549980163574219,3.529998779296875,4.6824951171875,3.139995574951172,7.3699951171875,4,0.048574654982761034,1.0833408391304578,79.25,-1.162789872429517,78.05000305175781,-12.285776566757493,78.37000274658203,0.048574654982761034 11160,2024-06-24,79.3499984741211,79.58000183105469,78.25,78.25,2335900.0,0.01431669524641821,-1.4181885017929101,-0.9649114588213248,40.518104237525314,39.59599985132152,-0.34720161811249284,0.49186749225134463,2.340544446909462,0.9712018980037982,20.25925537508527,1.3499984741210938,-1.9163920316389635,-0.3130016326904297,-2.5200515938130508,1.8940483284321914,-1.4165266132517331,0.7905233478708737,1.5215652311522234,75.22103280298964,39.891106563851594,1.1035249805613079,6,-0.16499710083007812,2.410003662109375,3.5625,2.395000457763672,6.709999084472656,0,0.030245766503217197,-1.9473705344594505,78.2300033569336,1.0833408391304578,79.25,-1.162789872429517,78.05000305175781,0.030245766503217197 11161,2024-06-25,78.31999969482422,79.30999755859375,78.20999908447266,79.25,2405200.0,-0.012980451154423034,1.095244323342416,-0.8454559956720465,30.34975200487905,39.643174809082936,0.56682491825363,1.4065344252744012,3.4190818281181805,1.9825573799618894,19.28621733851243,1.1399993896484375,-1.7801809229928125,-1.2240005493164006,-3.4521765124556794,1.0041754138228782,-2.33808853088604,-0.10991256774676117,2.293839036097552,29.64590865665394,1.008159076598762,1.1140879815696385,6,0.8650016784667969,3.44000244140625,4.625,3.424999237060547,10.400001525878906,1,0.06690497809227924,-1.4181885017929101,79.3499984741211,-1.9473705344594505,78.2300033569336,1.0833408391304578,79.25,0.06690497809227924 11162,2024-06-26,78.1500015258789,78.2699966430664,77.69999694824219,78.0,1422800.0,-0.0021705588560739786,1.9231371168104545,-0.16129191038335644,33.7142518334573,39.46763465200308,0.5431091914430795,1.531396903592821,3.639223058940601,2.1164480119762743,18.04368132032184,0.6200027465820312,-1.5826920530703887,-1.3154987335205135,-3.626646077364981,0.9956486103239541,-2.47107240544274,-0.1599250615982868,2.2267302286394397,20.36213622397901,-4.650715460820816,1.1555736719222334,6,0.6300010681152344,3.6100006103515625,4.927497863769531,3.5949974060058594,12.010002136230469,2,0.06615480573257959,1.095244323342416,78.31999969482422,-1.4181885017929101,79.3499984741211,-1.9473705344594505,78.2300033569336,0.06615480573257959 11163,2024-06-27,78.44999694824219,78.61000061035156,78.02999877929688,78.27999877929688,1251600.0,0.0038387129431334266,1.3673278734468908,1.1333095976806877,38.69042807408894,39.47932481264309,0.12102026810809718,1.262251486767326,3.429029728724288,1.8123798368919637,16.140794163386058,0.5800018310546875,-1.3702689659068028,-0.9940032958984375,-3.3358805413393924,1.3478739495425174,-2.164941918618922,0.17693532682204705,1.708596387984997,33.936548486208444,9.079517408930702,1.1709386227204794,6,0.3300056457519531,2.94000244140625,4.757501602172852,3.295001983642578,9.740005493164062,3,0.06730409960595551,1.9231371168104545,78.1500015258789,1.095244323342416,78.31999969482422,-1.4181885017929101,79.3499984741211,0.06730409960595551 11164,2024-06-28,78.45999908447266,78.7300033569336,77.93000030517578,78.7300033569336,2419100.0,0.00012749696137115407,4.925854761231986,-1.5882775334350596,41.21362763026922,39.565660703079544,0.11004931226027281,1.2535102354761989,3.4518022262573282,1.8275416738834167,14.205688888101884,0.8000030517578125,-1.20561871928183,-0.9440010070800753,-3.3260943208987896,1.438092306738639,-2.1350476639894396,0.247045649829289,1.4979069069266728,40.42554054931498,13.845355214464295,1.1910466569093583,6,0.3200035095214844,2.395000457763672,4.907499313354492,3.2849998474121094,10.010002136230469,4,0.07188375548636228,1.3673278734468908,78.44999694824219,1.9231371168104545,78.1500015258789,1.095244323342416,78.31999969482422,0.07188375548636228 11165,2024-07-01,77.69000244140625,79.05999755859375,77.6500015258789,78.81999969482422,1253900.0,-0.009813875249187864,-1.3305737182922754,4.185108787793162,39.41955529806395,39.21152274376857,0.7784954800118555,1.8555900228194417,4.220188933430165,2.6135304897604783,13.507827001231243,1.4099960327148438,-1.1425941679692926,-1.5469978332519503,-3.9174025544166255,0.823406887912725,-2.732200193834288,-0.36179547266961265,2.0832711927514396,2.4096994654815034,-25.70549575040674,1.1852023605823405,7,1.0900001525878906,2.4299964904785156,5.344995498657227,4.054996490478516,11.259994506835938,0,0.10181485112811717,4.925854761231986,78.45999908447266,1.3673278734468908,78.44999694824219,1.9231371168104545,78.1500015258789,0.10181485112811717 11166,2024-07-02,78.04000091552734,78.16000366210938,77.75,77.8499984741211,1188200.0,0.00450506452725441,-1.1025861731679643,-0.16814416214865877,39.7111654830817,38.60386857837635,0.42104036318789895,1.326288644815719,3.8365080286540802,2.2845957380227446,12.911654337383121,0.470001220703125,-1.068727850132504,-1.0399993896484432,-3.2809562629922198,1.2009574836953334,-2.1604778263203315,0.0804790470234451,1.5634109499680449,27.659609005957435,-0.7509241526450126,1.1204784366718887,7,0.7400016784667969,2.079998016357422,4.875,3.704998016357422,9.769996643066406,1,0.10276776715760771,-1.3305737182922754,77.69000244140625,4.925854761231986,78.45999908447266,1.3673278734468908,78.44999694824219,0.10276776715760771 11167,2024-07-03,77.68000030517578,78.7300033569336,77.62000274658203,78.04000091552734,651800.0,-0.004613026731524972,-3.6250437104619,-1.8947157083199486,40.0971893514437,37.50944891522897,0.8080071860606637,1.4071717503260146,4.144730845341172,2.6759155949791875,13.151339534483931,1.1100006103515625,-1.046517356243072,-1.1770000457763672,-2.9808434644236996,0.6268433728709653,-2.0789217551000405,-0.27507833645269386,1.76713873315029,4.166512135549398,-25.117824955257653,0.9019217093236692,7,1.0850028991699219,2.424999237060547,5.4524993896484375,4.064998626708984,10.300003051757812,2,0.14212153542939365,-1.1025861731679643,78.04000091552734,-1.3305737182922754,77.69000244140625,4.925854761231986,78.45999908447266,0.14212153542939365 11168,2024-07-05,77.8499984741211,78.5,77.62000274658203,77.88999938964844,1946100.0,0.002188441919122708,-2.5200427252613107,0.11111346585851736,45.478343645882916,38.79915750652134,0.4677201649892595,1.0425347100129585,3.924185178445043,2.5361480662029408,13.39752484499247,0.8799972534179688,-1.0156234125002754,-0.8495018005371122,-2.3974221322764038,0.6984185312021793,-1.623461966406751,-0.07554163466747355,1.4144269350305763,15.971983066921688,-14.761457952751169,0.7739601658696427,7,0.7500038146972656,2.2550010681152344,4.947502136230469,3.895000457763672,10.1300048828125,4,0.158124668327134,-3.6250437104619,77.68000030517578,-1.1025861731679643,78.04000091552734,-1.3305737182922754,77.69000244140625,0.158124668327134 11169,2024-07-08,78.05000305175781,78.33000183105469,77.5999984741211,78.0199966430664,1554700.0,0.0025691018825544365,1.4745710110819443,-0.750143047873355,44.607191765513825,39.25350056518673,0.26764291621455527,0.6971274662746794,3.6533156455087266,2.35475099594737,13.214386410142204,0.7300033569335938,-0.9866539088681066,-0.5344974517822294,-1.8967305887719448,0.827735685207486,-1.215614020277087,0.14661911671262828,1.049980091136888,30.822250672798056,0.037066393441229195,0.6811165684948608,7,0.4049949645996094,2.044994354248047,4.2324981689453125,3.694995880126953,9.930000305175781,0,0.12991670715149417,-2.5200427252613107,77.8499984741211,-3.6250437104619,77.68000030517578,-1.1025861731679643,78.04000091552734,0.12991670715149417 11170,2024-07-09,78.01000213623047,78.31999969482422,77.66000366210938,78.01000213623047,1220700.0,-0.0005125037022845058,1.129036227603859,0.0,47.450414214483786,41.15357414403171,0.10904311430178382,0.6242164824033125,3.6147228741014885,2.443813035106757,12.506389970269993,0.6599960327148438,-1.1038026917018442,-0.48249855041504475,-1.7284401518182904,0.7634430509882009,-1.1054693511166676,0.14047225028657806,0.9099828464113955,36.283353138165715,2.991186912490285,0.6229708007016201,7,0.3199958801269531,2.0849952697753906,4.272499084472656,3.734996795654297,9.970001220703125,1,0.13408535826221546,1.4745710110819443,78.05000305175781,-2.5200427252613107,77.8499984741211,-3.6250437104619,77.68000030517578,0.13408535826221546 11171,2024-07-10,78.19000244140625,78.29000091552734,77.47000122070312,78.2300033569336,1756000.0,0.00230740033645227,9.250250345715513,-100.0,51.0115587817635,43.07549713828795,-0.10207030793721117,0.3644534641478856,3.399154115706807,2.3113848275338995,11.691184947555433,0.8199996948242188,-0.9707586427619503,-0.2399982452392635,-1.4088375584139214,0.9288410679353944,-0.8244179018265925,0.3444214113480655,0.5715841602131206,57.14285714285714,20.408214986719358,0.584419656587326,7,0.0749969482421875,1.839996337890625,4.092498779296875,3.5549964904785156,9.790000915527344,2,0.13761343101247792,1.129036227603859,78.01000213623047,1.4745710110819443,78.05000305175781,-2.5200427252613107,77.8499984741211,0.13761343101247792 11172,2024-07-11,80.33999633789062,80.52999877929688,78.58999633789062,78.5999984741211,1883100.0,0.027497043475545713,-1.204545553065409,-43.498950982262066,56.92502622308135,45.101563599287104,-2.1330582337449044,-1.8330547301732736,1.1956096945795878,0.20039247319428455,11.328713926723264,2.339996337890625,-0.9276682309563995,1.880495834350583,0.5524453611745059,3.2085463075266603,1.2164705977625516,2.5445210709386146,-2.8699951171875,93.79076493467637,59.61781973790626,0.6640252365880379,7,-1.339996337890625,-0.30999755859375,1.7575035095214844,1.4050025939941406,7.640007019042969,3,0.09297985513076323,9.250250345715513,78.19000244140625,1.129036227603859,78.01000213623047,1.4745710110819443,78.05000305175781,0.09297985513076323 11173,2024-07-12,80.79000091552734,81.4000015258789,80.43000030517578,80.69999694824219,1713700.0,0.005601252155204239,-2.0793823796548594,0.0517264814855414,67.53425917410098,48.02607821526841,-2.4766752980091695,-2.283576241623848,0.701337774430101,-0.20871555181068402,11.81248092375008,1.0600051879882812,-0.6659575546349146,2.256500244140625,0.6036859160780921,3.909314572203158,1.4300930801093585,3.0829074081718915,-3.3199996948242188,84.47835717599827,47.19545735045412,0.8264071640312691,7,-1.3549995422363281,-1.1150016784667969,1.039999008178711,0.9549980163574219,7.19000244140625,4,0.08899619210208942,-1.204545553065409,80.33999633789062,9.250250345715513,78.19000244140625,1.129036227603859,78.01000213623047,0.08899619210208942 11174,2024-07-15,79.61000061035156,80.41999816894531,79.47000122070312,80.13999938964844,1277200.0,-0.014605771652479227,-1.3456785472081982,-5.88861574976689,51.766320544755885,49.39794102045641,-1.2475895974904176,-1.0743885632536916,1.8240583281810245,1.0068525472049714,11.447505543514588,1.3199996948242188,-0.465685481185659,1.0229999542236357,-0.698541100367521,2.7445410088147923,0.1622294269280502,1.883770481519221,-1.9827993774414097,54.452906449652794,21.06141165404783,0.8607705272955787,7,-0.17499923706054688,-0.17499923706054688,1.852499008178711,2.134998321533203,8.370002746582031,0,,-2.0793823796548594,80.79000091552734,-1.204545553065409,80.33999633789062,9.250250345715513,78.19000244140625, 11175,2024-07-16,80.80999755859375,80.83000183105469,79.62999725341797,79.9000015258789,1262600.0,0.015073444781334988,1.5263132533990798,-1.7169776011976738,66.53386978948723,52.378241498945904,-2.1886308867592987,-2.2354172006602937,0.5637479550775879,-0.17083522868644252,11.057848971313309,1.220001220703125,-0.3055095664081904,2.125497055053714,0.13845196187678255,4.112542148230645,1.1319745084652482,3.1190196016421794,-3.031884313964852,84.98717757074661,49.01009872206217,0.9935225465884643,7,-1.3749961853027344,-1.3749961853027344,0.6525020599365234,0.9350013732910156,7.170005798339844,1,,-1.3456785472081982,79.61000061035156,-2.0793823796548594,80.79000091552734,-1.204545553065409,80.33999633789062, 11176,2024-07-17,82.36000061035156,83.04000091552734,81.13999938964844,81.19000244140625,2382200.0,0.01918083280022298,-1.9921183212985547,1.2857178788513939,73.62514567354911,56.10356997917984,-3.4211714703036336,-3.658759530303797,-1.034314172100494,-1.6726835795494992,11.210796918428452,2.2300033569335938,-0.12574348751961395,3.4760002136230526,0.906173596108502,6.045826831137603,2.19108690486577,4.760913522380335,-4.437011834472671,84.71910998489552,44.834955747344594,1.2849133087572755,7,-2.104999542236328,-2.104999542236328,-0.8975009918212891,-0.6150016784667969,5.620002746582031,2,,1.5263132533990798,80.80999755859375,-1.3456785472081982,79.61000061035156,-2.0793823796548594,80.79000091552734, 11177,2024-07-18,82.05000305175781,83.44000244140625,81.9000015258789,81.9000015258789,1660900.0,-0.0037639334178779515,-19.533136666497125,0.12820663301902788,70.17941055217327,58.84813296876766,-2.7112128618931166,-3.1976733665209593,-0.7647181942389523,-1.3255850351731482,11.046267804943145,1.5400009155273438,0.14838337863793072,2.9660026550292997,0.06783396829496269,5.864171341763637,1.516918311662124,4.415086998396475,-3.819993547500019,64.98743168138735,23.345032883824032,1.4490843433671716,7,-1.595001220703125,-1.595001220703125,-0.5875034332275391,-0.3050041198730469,5.930000305175781,3,,-1.9921183212985547,82.36000061035156,1.5263132533990798,80.80999755859375,-1.3456785472081982,79.61000061035156, 11178,2024-07-19,81.55000305175781,82.77999877929688,81.12999725341797,82.58000183105469,1536900.0,-0.006093844989677799,1.3077062614708268,-6.866588678093688,66.41873150925055,61.271637384738405,-1.8228665946232496,-2.652524312624422,-0.343678530705958,-0.7541307938966781,11.300703052806439,1.6500015258789062,0.4069493652711458,2.3510025024414034,-0.7503104885713583,5.452315493454165,0.8003460069350155,3.9016589979477914,-2.9031941125281406,52.39297711566696,10.158917090238937,1.5506564955063844,7,-1.095001220703125,-1.095001220703125,-3.814697265625e-06,0.19499588012695312,6.430000305175781,4,,-19.533136666497125,82.05000305175781,-1.9921183212985547,82.36000061035156,1.5263132533990798,80.80999755859375, 11179,2024-07-22,82.02999877929688,82.29000091552734,81.44999694824219,81.5,2297900.0,0.0058859069230741135,-1.6666585932958728,-0.5145625314805488,73.7938523109047,64.1986860621185,-1.8762348024983169,-2.9863488254697472,-0.9335020073260694,-1.1736857528408393,12.032950860204036,0.8400039672851562,0.7265986007352012,2.640998458862299,-0.6689474123082704,5.950944330032868,0.9860255232770214,4.295971394447577,-2.9997343598930826,62.99208025871822,15.071108551504395,1.6549729355852825,7,-1.5749969482421875,-1.5749969482421875,-0.47500038146972656,-0.2849998474121094,5.950004577636719,0,,1.3077062614708268,81.55000305175781,-19.533136666497125,82.05000305175781,-1.9921183212985547,82.36000061035156, 11180,2024-07-23,81.75,82.41999816894531,81.5999984741211,82.04000091552734,2361500.0,-0.003413370516440195,-1.7796412915572912,-0.5471727989865838,70.4972428787364,66.36376207289328,-1.1286118036042012,-2.6533685209149667,-0.7904483457654123,-0.8301092847935934,12.829251367469602,0.8199996948242188,0.9988346085598891,2.24099960327149,-1.2329507011804282,5.714949907723408,0.5040244510455381,3.977974755497442,-2.366956538836007,26.83988546025623,-22.66730260149112,1.7369751522259584,7,-0.7350006103515625,-1.2949981689453125,-0.5025005340576172,-0.005001068115234375,6.230003356933594,1,,-1.6666585932958728,82.02999877929688,1.3077062614708268,81.55000305175781,-19.533136666497125,82.05000305175781, 11181,2024-07-24,83.55999755859375,83.80999755859375,82.0,82.62999725341797,2999300.0,0.02214064291857798,1.5314645766753987,-3.2068874799400175,78.00000726609531,68.70542663322816,-2.3431794450035994,-4.269573685023886,-2.7143464666381476,-2.585956290350012,13.879504268260574,2.05999755859375,1.3400268351683735,3.788997268676752,-0.07578426297831697,7.653778800331821,1.8566065028492176,5.721388034504287,-3.8523973790103696,90.67164285327935,33.9656219930214,1.932390765827532,7,-1.9199981689453125,-2.9199981689453125,-2.3974971771240234,-1.8149986267089844,4.420005798339844,2,,-1.7796412915572912,81.75,-1.6666585932958728,82.02999877929688,1.3077062614708268,81.55000305175781, 11182,2024-07-25,83.31999969482422,85.45999908447266,82.9000015258789,84.2699966430664,2609500.0,-0.002872162168282011,-1.8603431961742065,-1.0215017596823548,75.87514345726598,69.63219155357982,-1.8282770090715985,-3.818151884462594,-2.575655389161028,-2.291057011795033,14.844859464421322,2.55999755859375,1.688348055763413,3.290499496459958,-0.802623441885089,7.383622434805005,1.2439380272874416,5.337060965632475,-3.2021597773398014,50.57740220107058,-10.815185732013077,2.0465614691725222,7,-0.8549995422363281,-1.8549995422363281,-2.3349990844726562,-1.5750007629394531,4.660003662109375,3,,1.5314645766753987,83.55999755859375,-1.7796412915572912,81.75,-1.6666585932958728,82.02999877929688, 11183,2024-07-26,83.7300033569336,83.97000122070312,83.25,83.47000122070312,1595000.0,0.0049208312963404666,-1.0571328922845526,-0.2736873383767809,76.34510653205515,72.36316777439085,-1.9862606018014333,-4.01833077462733,-3.0694608714720744,-2.6644540748566925,16.176963883936644,0.720001220703125,2.0421049414398738,3.4365028381347713,-0.9014528487267199,7.7744585249962626,1.2675249947040186,5.605480681565524,-2.971104339410587,56.85798488962117,-8.05448594705657,2.1689778434307456,7,-1.1850051879882812,-2.265003204345703,-3.1225013732910156,-1.9850044250488281,4.25,4,,-1.8603431961742065,83.31999969482422,1.5314645766753987,83.55999755859375,-1.7796412915572912,81.75, 11184,2024-07-29,84.0999984741211,84.29000091552734,83.12999725341797,83.87999725341797,1248100.0,0.004418907229828184,2.8666395402065,0.8461515889550749,77.4077604298287,73.5713778455399,-1.8465553721517836,-4.157272119343489,-3.5403513968154243,-2.99547915761309,17.734733469285228,1.160003662109375,2.2163183337645194,3.5244979858398438,-1.0390198709528562,8.088015842632544,1.2427390574435009,5.806256914236187,-2.776967448564136,64.76682913716701,-3.6114203173986823,2.2817589283963495,7,-0.8050003051757812,-2.634998321533203,-3.6274967193603516,-2.354999542236328,3.8800048828125,0,,-1.0571328922845526,83.7300033569336,-1.8603431961742065,83.31999969482422,1.5314645766753987,83.55999755859375, 11185,2024-07-30,85.5999984741211,85.7300033569336,83.81999969482422,83.81999969482422,3406400.0,0.017835909954999174,-1.1460730022116687,8.090858648911084,79.80693864498599,74.25824373125512,-2.9006764100447526,-5.306350084051758,-5.141371229015135,-4.471182082358666,19.856957738557014,1.910003662109375,2.323304014099307,4.628998184204107,-0.24225220122490043,9.500248569633115,2.1933729914895963,7.064623376918618,-3.780531281494248,96.51461753859182,25.611590547465184,2.4356251927145047,7,-2.1699981689453125,-3.9999961853027344,-5.127496719360352,-3.854999542236328,2.3800048828125,1,,2.8666395402065,84.0999984741211,-1.0571328922845526,83.7300033569336,-1.8603431961742065,83.31999969482422, 11186,2024-07-31,86.05999755859375,86.37000274658203,84.3499984741211,85.5999984741211,4553300.0,0.005373821176080096,2.74071588524926,0.2584266291768821,76.62945261530767,74.97491507160339,-3.107414341985148,-5.412190095600039,-5.698805278161274,-4.909231738949643,22.161763817336176,2.0200042724609375,2.7040516987042764,4.687997436523432,-0.4787841142460252,9.854778987292889,2.1046066611387033,7.27138821190816,-3.6930553029639555,91.06613605382348,22.105741296392594,2.5833907753847294,7,-2.30999755859375,-4.139995574951172,-5.587495803833008,-4.314998626708984,1.9200057983398438,2,,-1.1460730022116687,85.5999984741211,2.8666395402065,84.0999984741211,-1.0571328922845526,83.7300033569336, 11187,2024-08-01,88.72000122070312,88.79000091552734,86.08999633789062,86.7699966430664,3836900.0,0.030908711800721633,1.5837315334323814,4.23914882324648,80.61778704957814,76.55258790941757,-5.276678757040685,-7.591939840150189,-8.401230690504974,-7.53367103219999,25.02660730815382,2.7300033569335938,2.9618545040876114,6.79600105285644,0.9727730358571449,12.619229069855734,3.8843870443567994,9.70761506135608,-5.712569286520974,98.76325707538268,30.453568586441307,2.911614008499646,8,-3.6000022888183594,-5.590000152587891,-8.247499465942383,-6.975002288818359,-0.7399978637695312,3,,2.74071588524926,86.05999755859375,-1.1460730022116687,85.5999984741211,2.8666395402065,84.0999984741211, 11188,2024-08-02,90.16000366210938,92.2300033569336,88.94999694824219,90.11000061035156,5997000.0,0.016230865888110735,-1.7679257795146825,0.02564253044903772,89.93190717660241,78.3457051167173,-5.997628327363856,-8.498125005530554,-9.864250381560112,-8.936080677529532,28.260118572768743,3.5100021362304688,3.064758349926251,7.620503234863278,1.0553659825047248,14.185640487221832,4.337934608684009,10.903071861042548,-6.111709311285097,77.25276586326122,6.893264273331042,3.282568626179274,8,-3.2450027465820312,-5.310001373291016,-9.89000129699707,-8.41500473022461,-2.1800003051757812,4,,1.5837315334323814,88.72000122070312,2.74071588524926,86.05999755859375,-1.1460730022116687,85.5999984741211, 11189,2024-08-05,88.19000244140625,91.70999908447266,88.13999938964844,91.33999633789062,4440800.0,-0.021850057017367197,-1.1969228891225963,-62.99603295697284,76.39487531557215,79.00099760969906,-3.421775486382103,-6.039140003194774,-7.867452344003851,-6.922156338618748,31.456423816747037,3.5699996948242188,3.20915916042388,5.1435020446777315,-1.5271167362524096,11.814120825607873,1.808192654212661,8.478811435142802,-2.5053662893601114,51.961960091298685,-15.863689495388918,3.335309390465068,8,-1.0750007629394531,-3.3400001525878906,-8.105001449584961,-6.445003509521484,-0.20999908447265625,0,,-1.7679257795146825,90.16000366210938,1.5837315334323814,88.72000122070312,2.74071588524926,86.05999755859375, 11190,2024-08-06,88.47000122070312,89.43000030517578,88.0,88.41999816894531,2238700.0,0.0031749492181147865,-2.213486035626725,-0.015874015442893265,74.03621053541458,78.56057575073453,-2.9595224265539315,-5.792296427921116,-8.063978032928588,-7.152325700891126,34.78555324353368,1.4300003051757812,3.463410079510666,4.900500869750971,-1.7476322799964947,11.548634019498436,1.576434294877231,8.22456744462471,-1.476291627679501,52.28426641674283,-12.850749049059878,3.3240665748737332,8,-0.904998779296875,-3.6199989318847656,-8.65250015258789,-6.725002288818359,-0.48999786376953125,1,,-1.1969228891225963,88.19000244140625,-1.7679257795146825,90.16000366210938,1.5837315334323814,88.72000122070312, 11191,2024-08-07,88.94999694824219,89.30000305175781,88.23999786376953,88.5199966430664,3037200.0,0.005425519621522712,-1.141429242992887,8.59948123283491,76.78571217019724,78.66175005217133,-2.8994500115754818,-5.7180140412196465,-8.454169141786494,-7.57296780332679,38.360226956731566,1.0600051879882812,3.6544373671337667,4.842496871948242,-1.713510017276974,11.398503761173458,1.5644934273356341,8.12050031656085,-0.9499969482421875,46.57976125241214,-17.806652987609624,3.2780034446126076,8,-1.2699966430664062,-4.099994659423828,-9.499996185302734,-7.144996643066406,-0.9699935913085938,2,,-2.213486035626725,88.47000122070312,-1.1969228891225963,88.19000244140625,-1.7679257795146825,90.16000366210938, 11192,2024-08-08,87.80999755859375,89.02999877929688,87.58999633789062,88.16999816894531,2120100.0,-0.01281618244812055,-2.5999923706345727,-0.8372101275704832,73.15088607137778,78.30683666765162,-1.1796142958627769,-4.205294355925204,-7.204167424327437,-6.386028143540017,40.12104943172914,1.44000244140625,3.9179326429498786,3.3289974212646456,-3.174203124388015,9.832197966917306,0.07739714843832246,6.580597694090969,4.420005798339844,4.741398446170921,-58.63556146480634,3.251600272826328,8,-0.12999725341796875,-2.9599952697753906,-8.359996795654297,-6.004997253417969,0.17000579833984375,3,,-1.141429242992887,88.94999694824219,-2.213486035626725,88.47000122070312,-1.1969228891225963,88.19000244140625, 11193,2024-08-09,87.9800033569336,88.1500015258789,86.76000213623047,87.80999755859375,1838500.0,0.0019360642645092074,4.450955166275225,-0.47223752808036285,72.52083644968036,77.7638451143018,-0.7636662308473063,-4.01486900438654,-7.232847421301784,-6.511460631008163,41.180260344478235,1.3899993896484375,3.948592590380642,3.139503097534174,-3.299194447625794,9.578200642694142,-0.07984567504581719,6.358851870114165,4.157199859619141,24.646504502116194,-37.17721382053349,3.2193487725799868,8,0.0449981689453125,-3.1300010681152344,-8.545001983642578,-6.19000244140625,0.0,4,,-2.5999923706345727,87.80999755859375,-1.141429242992887,88.94999694824219,-2.213486035626725,88.47000122070312,